Canada markets close in 5 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,082.89-128.12 (-3.99%)
As of 10:24AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201030C016900002020-10-30 9:39AM EDT1,690.001,432.851,412.701,420.00-61.67-4.13%210745.52%
AMZN201030C017600002020-10-29 3:02PM EDT1,760.001,472.001,343.901,347.800.00-43699.24%
AMZN201030C018300002020-10-19 12:10AM EDT1,830.001,638.751,274.051,280.250.00--2666.28%
AMZN201030C018400002020-10-23 10:09AM EDT1,840.001,304.791,263.651,268.750.00-11654.49%
AMZN201030C018500002020-10-23 9:52AM EDT1,850.001,309.271,254.151,263.350.00-12664.39%
AMZN201030C018600002020-10-21 11:27AM EDT1,860.001,321.101,244.851,251.150.00--2654.07%
AMZN201030C018700002020-10-23 9:41AM EDT1,870.001,296.891,233.801,237.100.00-12632.61%
AMZN201030C019000002020-09-21 12:10AM EDT1,900.001,094.951,281.051,299.100.00--55962.25%
AMZN201030C019100002020-10-29 3:02PM EDT1,910.001,321.851,192.601,198.000.00-13609.29%
AMZN201030C019300002020-10-19 12:10AM EDT1,930.001,259.201,174.401,176.950.00-11600.53%
AMZN201030C019500002020-09-29 3:04PM EDT1,950.001,339.571,255.551,270.750.00-10994.51%
AMZN201030C019800002020-10-22 11:13AM EDT1,980.001,160.001,120.901,127.100.00--1563.37%
AMZN201030C019900002020-10-22 11:13AM EDT1,990.001,150.001,109.601,115.600.00--1549.50%
AMZN201030C020000002020-10-21 3:34PM EDT2,000.001,200.451,102.451,108.400.00-66561.13%
AMZN201030C021000002020-10-27 3:05PM EDT2,100.001,164.631,002.351,009.050.00-11510.39%
AMZN201030C021100002020-10-27 2:58PM EDT2,110.001,063.70989.95999.050.00-13498.83%
AMZN201030C022100002020-10-23 9:48AM EDT2,210.00952.35893.60900.350.00-11461.24%
AMZN201030C023000002020-10-22 9:55AM EDT2,300.00899.23803.00808.850.00-57412.32%
AMZN201030C023300002020-10-07 9:52AM EDT2,330.00839.80771.30781.000.00-27398.96%
AMZN201030C023400002020-10-06 2:49PM EDT2,340.00823.75760.60766.400.00--11382.28%
AMZN201030C023500002020-10-26 9:44AM EDT2,350.00883.00748.05754.850.00-27367.97%
AMZN201030C023600002020-10-23 11:33AM EDT2,360.00802.16741.75748.350.00-10379.91%
AMZN201030C023800002020-10-07 11:19AM EDT2,380.00865.65725.20728.600.00-311378.40%
AMZN201030C024000002020-10-29 9:49AM EDT2,400.00777.30704.15707.950.00-27365.43%
AMZN201030C024200002020-10-27 12:57PM EDT2,420.00839.00685.80689.700.00-42362.93%
AMZN201030C024300002020-10-12 2:11PM EDT2,430.00816.15673.85676.250.00-24347.32%
AMZN201030C024400002020-10-12 2:25PM EDT2,440.00790.00661.35665.900.00-26336.78%
AMZN201030C024500002020-10-27 12:34PM EDT2,450.00800.15651.70659.550.00-14340.43%
AMZN201030C024600002020-10-27 3:45PM EDT2,460.00830.20641.85649.100.00-48335.22%
AMZN201030C024700002020-10-28 9:41AM EDT2,470.00751.10634.70640.300.00-15338.48%
AMZN201030C024800002020-10-19 12:11AM EDT2,480.001,009.47625.80627.600.00--2330.77%
AMZN201030C024900002020-10-13 11:42AM EDT2,490.00997.80611.90616.650.00-54316.72%
AMZN201030C025000002020-10-29 3:56PM EDT2,500.00728.95601.80606.500.00-1920311.70%
AMZN201030C025100002020-10-13 12:26PM EDT2,510.00676.55589.60594.900.00-14299.60%
AMZN201030C025200002020-10-27 1:28PM EDT2,520.00671.50584.10590.200.00-18313.96%
AMZN201030C025300002020-10-28 1:55PM EDT2,530.00666.00570.15579.600.00-18300.93%
AMZN201030C025400002020-10-23 9:32AM EDT2,540.00664.00567.25569.900.00-312309.79%
AMZN201030C025500002020-10-29 11:03AM EDT2,550.00629.00553.70558.900.00-21297.09%
AMZN201030C025600002020-10-16 10:11AM EDT2,560.00632.30546.30551.350.00-14301.36%
AMZN201030C025700002020-10-29 1:28PM EDT2,570.00662.00534.25537.450.00-211286.38%
AMZN201030C025800002020-10-29 1:01PM EDT2,580.00637.50523.40529.150.00-27283.33%
AMZN201030C025900002020-10-19 12:11AM EDT2,590.00761.75514.65520.150.00--4282.65%
AMZN201030C026000002020-10-29 10:24AM EDT2,600.00604.10504.10506.500.00-1023270.87%
AMZN201030C026100002020-10-27 1:26PM EDT2,610.00617.10491.45501.200.00-24269.87%
AMZN201030C026200002020-10-26 11:34AM EDT2,620.00569.33483.35489.800.00-17266.17%
AMZN201030C026300002020-10-28 12:57PM EDT2,630.00554.30471.90478.650.00-214257.28%
AMZN201030C026400002020-10-19 10:11AM EDT2,640.00606.27465.55471.700.00-47263.68%
AMZN201030C026500002020-10-29 11:18AM EDT2,650.00544.00453.90459.500.00-210252.95%
AMZN201030C026600002020-10-27 11:31AM EDT2,660.00584.05443.95448.050.00-18246.16%
AMZN201030C026700002020-10-27 12:55PM EDT2,670.00420.30434.55436.95-168.30-28.59%33240.85%
AMZN201030C026800002020-10-28 1:47PM EDT2,680.00509.90423.90429.050.00-113238.62%
AMZN201030C026900002020-10-29 1:22PM EDT2,690.00536.75410.95416.550.00-128225.45%
AMZN201030C027000002020-10-30 9:46AM EDT2,700.00386.66404.60406.95-156.36-28.79%6578227.40%
AMZN201030C027100002020-10-29 10:22AM EDT2,710.00475.55391.00394.450.00-217213.31%
AMZN201030C027200002020-10-28 1:16PM EDT2,720.00456.90378.80393.400.00-313219.35%
AMZN201030C027300002020-10-27 10:52AM EDT2,730.00382.25374.50379.00-91.40-19.30%121216.74%
AMZN201030C027400002020-10-29 10:35AM EDT2,740.00450.85360.45366.750.00-17202.82%
AMZN201030C027500002020-10-30 9:46AM EDT2,750.00335.20354.45360.40-162.93-32.71%313209.55%
AMZN201030C027600002020-10-28 2:08PM EDT2,760.00435.95342.00344.400.00-310192.74%
AMZN201030C027700002020-10-29 2:41PM EDT2,770.00483.53333.25335.550.00-813191.82%
AMZN201030C027800002020-10-27 12:42PM EDT2,780.00484.00323.80327.850.00-26191.35%
AMZN201030C027900002020-10-29 3:55PM EDT2,790.00439.00313.85322.800.00-387193.56%
AMZN201030C028000002020-10-30 9:45AM EDT2,800.00291.97304.55310.80-143.03-32.88%15118187.19%
AMZN201030C028100002020-10-29 10:54AM EDT2,810.00375.00294.90299.350.00-345181.11%
AMZN201030C028200002020-10-29 2:41PM EDT2,820.00434.03284.90287.200.00-1139173.68%
AMZN201030C028300002020-10-29 10:42AM EDT2,830.00400.72274.70279.900.00-438172.28%
AMZN201030C028400002020-10-28 2:54PM EDT2,840.00345.60265.55270.200.00-121169.05%
AMZN201030C028500002020-10-30 9:46AM EDT2,850.00235.60254.15256.25-164.40-41.10%1174157.67%
AMZN201030C028600002020-10-23 2:58PM EDT2,860.00332.50243.70249.050.00-115155.96%
AMZN201030C028700002020-10-23 10:00AM EDT2,870.00340.21233.00240.150.00-1046151.76%
AMZN201030C028800002020-10-30 9:30AM EDT2,880.00278.60222.70225.60-86.40-23.67%1058141.19%
AMZN201030C028900002020-10-30 9:30AM EDT2,890.00268.72212.10216.85-72.56-21.26%1142137.33%
AMZN201030C029000002020-10-30 10:01AM EDT2,900.00192.85205.00209.00-140.15-42.09%13150138.51%
AMZN201030C029100002020-10-29 3:31PM EDT2,910.00330.58192.75197.100.00-1630128.98%
AMZN201030C029200002020-10-29 1:03PM EDT2,920.00190.00182.60190.65-111.59-37.00%216128.02%
AMZN201030C029300002020-10-29 3:30PM EDT2,930.00312.00174.30179.200.00-427123.43%
AMZN201030C029400002020-10-30 9:32AM EDT2,940.00212.33163.00170.20-91.02-30.00%529118.19%
AMZN201030C029500002020-10-30 9:46AM EDT2,950.00137.00155.05158.20-166.00-54.79%1286113.29%
AMZN201030C029600002020-10-30 9:32AM EDT2,960.00192.53144.30147.20-56.62-22.73%530106.48%
AMZN201030C029700002020-10-29 1:37PM EDT2,970.00120.30136.30142.35-166.78-58.10%342108.59%
AMZN201030C029750002020-10-28 3:53PM EDT2,975.00181.18129.05135.60-77.75-30.03%3212102.06%
AMZN201030C029800002020-10-30 9:39AM EDT2,980.00145.60124.15130.25-96.55-39.87%415899.22%
AMZN201030C029850002020-10-29 1:20PM EDT2,985.00253.27117.45124.850.00-35094.58%
AMZN201030C029900002020-10-30 9:39AM EDT2,990.00136.10116.00123.35-116.54-46.13%1211498.69%
AMZN201030C029950002020-10-30 9:49AM EDT2,995.0093.55110.70116.35-154.61-62.30%1411893.85%
AMZN201030C030000002020-10-30 10:08AM EDT3,000.00103.75103.30110.90-120.56-53.75%12053488.50%
AMZN201030C030050002020-10-30 9:39AM EDT3,005.00116.80100.85106.45-107.98-48.04%56588.66%
AMZN201030C030100002020-10-30 10:04AM EDT3,010.0093.2395.20100.20-152.67-62.09%198984.19%
AMZN201030C030150002020-10-30 10:04AM EDT3,015.0088.6690.3593.50-142.59-61.66%133480.03%
AMZN201030C030200002020-10-30 10:06AM EDT3,020.0090.0087.6091.35-117.15-56.55%186181.78%
AMZN201030C030250002020-10-29 3:59PM EDT3,025.00205.5282.5586.600.00-213679.09%
AMZN201030C030300002020-10-30 9:53AM EDT3,030.0060.0878.0080.50-166.32-73.46%24675.63%
AMZN201030C030350002020-10-30 10:02AM EDT3,035.0064.2073.7576.55-142.74-68.98%23574.22%
AMZN201030C030400002020-10-30 10:00AM EDT3,040.0062.0072.1574.00-164.70-72.65%416176.11%
AMZN201030C030450002020-10-30 9:54AM EDT3,045.0054.3566.3569.50-143.35-72.51%33572.76%
AMZN201030C030500002020-10-30 10:08AM EDT3,050.0061.7660.8064.10-131.94-68.12%16223168.82%
AMZN201030C030550002020-10-30 9:54AM EDT3,055.0047.6555.9058.05-146.86-75.50%166464.84%
AMZN201030C030600002020-10-30 9:56AM EDT3,060.0048.0052.3555.10-151.01-75.88%676864.36%
AMZN201030C030650002020-10-30 10:03AM EDT3,065.0044.9549.0552.15-145.20-76.36%793763.93%
AMZN201030C030700002020-10-30 10:01AM EDT3,070.0035.0544.6048.35-152.30-81.29%1139961.80%
AMZN201030C030750002020-10-30 10:06AM EDT3,075.0040.4240.5043.75-127.48-75.93%1016959.18%
AMZN201030C030800002020-10-30 10:07AM EDT3,080.0041.1537.4039.00-126.07-75.39%24321757.10%
AMZN201030C030850002020-10-30 10:08AM EDT3,085.0036.6036.4037.50-129.67-77.99%1758859.00%
AMZN201030C030900002020-10-30 10:05AM EDT3,090.0032.2032.4533.75-127.05-79.78%2888556.71%
AMZN201030C030950002020-10-30 10:07AM EDT3,095.0031.1528.7030.25-119.74-79.36%3097554.57%
AMZN201030C031000002020-10-30 10:08AM EDT3,100.0026.0925.9026.90-117.11-81.78%1,69579353.10%
AMZN201030C031050002020-10-30 10:07AM EDT3,105.0025.1823.4024.20-125.50-83.29%29527052.17%
AMZN201030C031100002020-10-30 10:08AM EDT3,110.0021.6220.7521.70-120.25-84.76%52314151.08%
AMZN201030C031150002020-10-30 10:07AM EDT3,115.0020.4518.0518.95-117.92-85.22%20710050.24%
AMZN201030C031200002020-10-30 10:08AM EDT3,120.0017.0015.3516.35-138.00-89.03%56135648.62%
AMZN201030C031250002020-10-30 10:08AM EDT3,125.0014.8516.2016.90-117.01-88.74%7088751.65%
AMZN201030C031300002020-10-30 10:09AM EDT3,130.0012.7013.0013.60-120.15-90.44%62633548.95%
AMZN201030C031350002020-10-30 10:08AM EDT3,135.0011.4011.0512.00-120.08-91.33%25310048.40%
AMZN201030C031400002020-10-30 10:05AM EDT3,140.0010.3011.0012.00-117.93-91.97%38431950.77%
AMZN201030C031450002020-10-30 10:05AM EDT3,145.009.208.609.35-117.92-92.76%43717847.67%
AMZN201030C031500002020-10-30 10:08AM EDT3,150.008.186.807.45-107.07-92.90%2,80789845.62%
AMZN201030C031550002020-10-30 10:07AM EDT3,155.007.386.507.00-102.27-93.27%42725946.62%
AMZN201030C031600002020-10-30 10:07AM EDT3,160.006.506.106.65-100.35-93.92%70544947.77%
AMZN201030C031650002020-10-30 10:08AM EDT3,165.005.105.605.95-101.38-95.21%24155347.91%
AMZN201030C031700002020-10-30 10:08AM EDT3,170.004.434.254.80-99.52-95.74%84659146.58%
AMZN201030C031750002020-10-30 10:06AM EDT3,175.003.883.653.95-97.12-96.16%48846245.73%
AMZN201030C031800002020-10-30 10:07AM EDT3,180.003.603.053.50-93.45-96.29%85442745.93%
AMZN201030C031850002020-10-30 10:07AM EDT3,185.003.302.662.96-95.02-96.64%25827145.60%
AMZN201030C031900002020-10-30 10:08AM EDT3,190.002.432.512.80-84.97-97.22%84954146.58%
AMZN201030C031950002020-10-30 10:04AM EDT3,195.002.201.982.14-87.66-97.55%55260845.26%
AMZN201030C032000002020-10-30 10:09AM EDT3,200.001.551.511.74-82.06-98.15%3,8233,45444.73%
AMZN201030C032050002020-10-30 10:04AM EDT3,205.001.741.431.73-89.08-98.08%25332546.14%
AMZN201030C032100002020-10-30 10:07AM EDT3,210.001.501.371.50-76.59-98.08%55252446.24%
AMZN201030C032150002020-10-30 10:01AM EDT3,215.001.121.121.34-79.87-98.62%19563746.62%
AMZN201030C032200002020-10-30 10:08AM EDT3,220.000.900.921.11-74.38-98.80%98679146.36%
AMZN201030C032250002020-10-30 10:08AM EDT3,225.001.070.750.94-68.93-98.47%42238546.31%
AMZN201030C032300002020-10-30 10:08AM EDT3,230.000.980.630.82-67.43-98.57%5861,26046.53%
AMZN201030C032350002020-10-30 10:02AM EDT3,235.000.720.570.78-66.59-98.93%32444347.42%
AMZN201030C032400002020-10-30 10:08AM EDT3,240.000.520.410.56-64.27-99.20%40474046.22%
AMZN201030C032450002020-10-30 10:02AM EDT3,245.000.570.380.56-63.95-99.12%22033147.44%
AMZN201030C032500002020-10-30 10:08AM EDT3,250.000.350.340.40-58.75-99.41%1,5742,71646.31%
AMZN201030C032550002020-10-30 10:02AM EDT3,255.000.430.270.43-64.71-99.34%56142547.95%
AMZN201030C032600002020-10-30 10:04AM EDT3,260.000.400.270.30-58.00-99.32%34472846.78%
AMZN201030C032650002020-10-30 10:04AM EDT3,265.000.330.230.40-56.42-99.42%6730849.76%
AMZN201030C032700002020-10-30 9:59AM EDT3,270.000.180.100.37-52.75-99.66%21480750.37%
AMZN201030C032750002020-10-30 10:03AM EDT3,275.000.270.130.30-50.21-99.47%25441250.10%
AMZN201030C032800002020-10-30 10:03AM EDT3,280.000.240.000.28-48.34-99.51%22364950.73%
AMZN201030C032850002020-10-30 9:50AM EDT3,285.000.250.140.29-46.95-99.47%7130850.15%
AMZN201030C032900002020-10-30 9:55AM EDT3,290.000.200.040.33-43.50-99.54%17043950.29%
AMZN201030C032950002020-10-30 10:04AM EDT3,295.000.210.060.69-48.75-99.57%7325856.03%
AMZN201030C033000002020-10-30 10:08AM EDT3,300.000.130.100.18-40.49-99.68%1,3122,35750.78%
AMZN201030C033050002020-10-30 10:05AM EDT3,305.000.070.050.25-38.91-99.82%9629552.15%
AMZN201030C033100002020-10-30 10:08AM EDT3,310.000.120.020.27-36.93-99.68%13879552.93%
AMZN201030C033150002020-10-30 10:08AM EDT3,315.000.120.100.15-38.49-99.69%4424553.13%
AMZN201030C033200002020-10-30 9:58AM EDT3,320.000.260.030.19-33.14-99.22%11949353.32%
AMZN201030C033250002020-10-30 10:04AM EDT3,325.000.170.050.24-33.53-99.50%1711,74455.96%
AMZN201030C033300002020-10-30 10:01AM EDT3,330.000.100.050.10-30.92-99.68%22938853.13%
AMZN201030C033350002020-10-30 9:36AM EDT3,335.000.190.010.10-28.73-99.34%2217952.54%
AMZN201030C033400002020-10-30 9:54AM EDT3,340.000.050.040.08-33.05-99.85%17841553.91%
AMZN201030C033450002020-10-30 10:08AM EDT3,345.000.120.040.16-29.88-99.60%9231957.62%
AMZN201030C033500002020-10-30 10:06AM EDT3,350.000.070.040.07-25.55-99.73%1,0104,72955.27%
AMZN201030C033550002020-10-30 9:59AM EDT3,355.000.100.010.20-27.35-99.64%6552159.77%
AMZN201030C033600002020-10-30 10:04AM EDT3,360.000.130.050.20-21.40-99.40%22159261.82%
AMZN201030C033650002020-10-30 10:04AM EDT3,365.000.100.010.20-25.45-99.61%17346561.62%
AMZN201030C033700002020-10-30 9:57AM EDT3,370.000.050.030.05-24.91-99.80%15653157.03%
AMZN201030C033750002020-10-30 10:03AM EDT3,375.000.050.010.12-20.11-99.75%2001,77760.55%
AMZN201030C033800002020-10-30 10:01AM EDT3,380.000.010.010.07-19.41-99.95%24148258.98%
AMZN201030C033850002020-10-30 9:58AM EDT3,385.000.080.010.06-19.29-99.59%4725758.98%
AMZN201030C033900002020-10-30 9:56AM EDT3,390.000.020.010.18-18.46-99.89%1341,63765.63%
AMZN201030C033950002020-10-30 9:49AM EDT3,395.000.040.010.05-16.91-99.76%15136159.96%
AMZN201030C034000002020-10-30 10:07AM EDT3,400.000.070.050.08-17.13-99.59%9375,85865.04%
AMZN201030C034050002020-10-30 9:55AM EDT3,405.000.040.010.02-14.44-99.72%12044058.59%
AMZN201030C034100002020-10-30 10:05AM EDT3,410.000.030.020.17-14.85-99.80%14945869.24%
AMZN201030C034150002020-10-30 10:06AM EDT3,415.000.080.010.01-15.42-99.48%5719257.81%
AMZN201030C034200002020-10-30 10:06AM EDT3,420.000.050.010.05-12.23-99.59%16347664.06%
AMZN201030C034250002020-10-30 10:08AM EDT3,425.000.020.020.17-12.63-99.84%1071,39771.97%
AMZN201030C034300002020-10-30 9:58AM EDT3,430.000.050.020.23-13.45-99.63%7234674.80%
AMZN201030C034350002020-10-30 10:01AM EDT3,435.000.020.010.13-12.28-99.84%501,20771.68%
AMZN201030C034400002020-10-30 10:08AM EDT3,440.000.080.010.17-12.52-99.37%8635474.22%
AMZN201030C034450002020-10-30 9:53AM EDT3,445.000.130.010.23-9.87-98.70%7518277.25%
AMZN201030C034500002020-10-30 10:01AM EDT3,450.000.050.010.06-9.37-99.47%6131,67369.92%
AMZN201030C034550002020-10-30 9:55AM EDT3,455.000.240.010.17-9.29-97.48%15943176.95%
AMZN201030C034600002020-10-30 10:01AM EDT3,460.000.080.010.17-10.42-99.24%15060077.73%
AMZN201030C034650002020-10-30 9:50AM EDT3,465.000.060.010.05-9.87-99.40%5118371.48%
AMZN201030C034700002020-10-30 10:07AM EDT3,470.000.050.010.17-7.95-99.37%4727879.49%
AMZN201030C034750002020-10-30 9:58AM EDT3,475.000.050.010.17-8.17-99.39%12527380.47%
AMZN201030C034800002020-10-30 9:56AM EDT3,480.000.050.010.13-13.07-99.62%17758979.49%
AMZN201030C034850002020-10-30 9:49AM EDT3,485.000.010.010.28-7.08-99.86%1571586.04%
AMZN201030C034900002020-10-30 10:04AM EDT3,490.000.030.000.14-7.42-99.60%10142881.05%
AMZN201030C034950002020-10-30 9:46AM EDT3,495.000.020.020.10-6.48-99.69%9781380.86%
AMZN201030C035000002020-10-30 10:06AM EDT3,500.000.020.010.03-5.48-99.64%8084,51474.61%
AMZN201030C035100002020-10-30 10:08AM EDT3,510.000.070.020.10-11.05-99.37%10091683.40%
AMZN201030C035200002020-10-30 10:08AM EDT3,520.000.020.000.03-4.08-99.51%7649775.78%
AMZN201030C035300002020-10-30 9:38AM EDT3,530.000.010.010.17-4.72-99.79%4046589.84%
AMZN201030C035400002020-10-30 9:57AM EDT3,540.000.060.000.02-3.94-98.50%6536976.56%
AMZN201030C035500002020-10-30 9:57AM EDT3,550.000.060.000.10-3.26-98.19%2791,66988.67%
AMZN201030C035600002020-10-30 9:52AM EDT3,560.000.010.000.03-2.62-99.62%11653482.03%
AMZN201030C035700002020-10-30 9:50AM EDT3,570.000.010.000.04-3.74-99.73%4658685.16%
AMZN201030C035800002020-10-30 9:39AM EDT3,580.000.060.000.05-1.79-96.76%7844288.28%
AMZN201030C035900002020-10-30 9:38AM EDT3,590.000.030.000.17-2.61-98.86%7723099.41%
AMZN201030C036000002020-10-30 10:02AM EDT3,600.000.020.010.01-2.38-99.17%1,3134,07085.94%
AMZN201030C036100002020-10-30 9:57AM EDT3,610.000.100.000.15-2.01-95.26%160862101.56%
AMZN201030C036200002020-10-30 9:54AM EDT3,620.000.070.000.07-1.75-96.15%5925296.88%
AMZN201030C036300002020-10-30 9:42AM EDT3,630.000.030.000.03-1.67-98.24%2225392.19%
AMZN201030C036400002020-10-30 9:57AM EDT3,640.000.030.000.01-1.52-98.06%1529887.50%
AMZN201030C036500002020-10-30 10:03AM EDT3,650.000.010.000.01-1.33-99.25%2241,42287.50%
AMZN201030C036600002020-10-30 9:42AM EDT3,660.000.010.000.01-1.24-99.20%1118390.63%
AMZN201030C036700002020-10-30 9:43AM EDT3,670.000.050.000.11-1.30-96.30%7161108.20%
AMZN201030C036800002020-10-30 9:30AM EDT3,680.000.010.000.01-0.89-98.89%824892.19%
AMZN201030C036900002020-10-30 9:30AM EDT3,690.000.130.000.01-0.67-83.75%114893.75%
AMZN201030C037000002020-10-30 9:59AM EDT3,700.000.010.000.01-0.93-98.94%3161,84795.31%
AMZN201030C037100002020-10-30 9:58AM EDT3,710.000.010.000.01-0.83-98.81%4926496.88%
AMZN201030C037200002020-10-30 9:34AM EDT3,720.000.260.020.46-0.53-67.09%22380132.42%
AMZN201030C037300002020-10-30 9:43AM EDT3,730.000.010.010.25-0.73-98.65%14352126.37%
AMZN201030C037400002020-10-30 9:38AM EDT3,740.000.040.000.23-0.61-93.85%16235126.56%
AMZN201030C037500002020-10-30 9:52AM EDT3,750.000.230.010.01-0.36-61.02%81585106.25%
AMZN201030C037600002020-10-30 9:45AM EDT3,760.000.010.000.01-0.69-98.57%8138103.13%
AMZN201030C037700002020-10-29 3:59PM EDT3,770.000.500.020.120.00-102238125.78%
AMZN201030C037800002020-10-29 3:37PM EDT3,780.000.590.000.010.00-74105106.25%
AMZN201030C037900002020-10-30 9:38AM EDT3,790.000.010.000.01-0.34-97.14%1329106.25%
AMZN201030C038000002020-10-30 10:06AM EDT3,800.000.010.000.01-0.35-97.22%1041,413107.81%
AMZN201030C038100002020-10-29 3:51PM EDT3,810.000.340.000.100.00-40113128.13%
AMZN201030C038200002020-10-29 3:58PM EDT3,820.000.020.000.01-0.24-92.31%189109.38%
AMZN201030C038300002020-10-29 3:39PM EDT3,830.000.490.000.030.00-3073120.31%
AMZN201030C038400002020-10-29 3:56PM EDT3,840.000.300.000.010.00-7761112.50%
AMZN201030C038500002020-10-30 9:41AM EDT3,850.000.010.000.01-0.37-97.37%30406114.06%
AMZN201030C038600002020-10-29 3:56PM EDT3,860.000.310.000.000.00-309950.00%
AMZN201030C038700002020-10-29 3:04PM EDT3,870.000.300.000.000.00-12510150.00%
AMZN201030C038800002020-10-29 3:36PM EDT3,880.000.130.000.170.00-10490144.34%
AMZN201030C038900002020-10-30 9:31AM EDT3,890.000.010.000.51-0.19-95.00%155161.04%
AMZN201030C039000002020-10-30 9:54AM EDT3,900.000.010.000.01-0.24-96.00%671,417120.31%
AMZN201030C039100002020-10-29 2:59PM EDT3,910.000.210.000.170.00-13174148.63%
AMZN201030C039200002020-10-29 3:55PM EDT3,920.000.220.000.170.00-4364150.00%
AMZN201030C039300002020-10-29 3:57PM EDT3,930.000.040.000.05-0.15-78.95%141137.50%
AMZN201030C039400002020-10-29 3:33PM EDT3,940.000.110.000.010.00-1125125.00%
AMZN201030C039500002020-10-30 9:30AM EDT3,950.000.090.000.00-0.10-52.63%244850.00%
AMZN201030C039600002020-10-29 3:26PM EDT3,960.000.010.000.01-0.20-95.24%167128.13%
AMZN201030C039700002020-10-30 9:35AM EDT3,970.000.010.000.01-0.08-88.89%5477128.13%
AMZN201030C039800002020-10-29 2:47PM EDT3,980.000.100.000.160.00-1459157.81%
AMZN201030C039900002020-10-29 3:52PM EDT3,990.000.160.000.010.00-90360131.25%
AMZN201030C040000002020-10-30 10:00AM EDT4,000.000.010.000.01-0.15-93.75%1352,938131.25%
AMZN201030C040100002020-10-29 3:55PM EDT4,010.000.190.000.020.00-4484139.06%
AMZN201030C040200002020-10-29 2:25PM EDT4,020.000.170.000.020.00-1026140.63%
AMZN201030C040300002020-10-29 1:56PM EDT4,030.000.200.000.010.00-2799137.50%
AMZN201030C040400002020-10-29 3:37PM EDT4,040.000.070.000.000.00-1032650.00%
AMZN201030C040500002020-10-30 9:54AM EDT4,050.000.010.010.02-0.09-90.00%18301148.44%
AMZN201030C040600002020-10-28 10:35AM EDT4,060.000.700.000.010.00-1158140.63%
AMZN201030C040700002020-10-30 9:33AM EDT4,070.000.010.000.02-0.34-97.14%31130146.88%
AMZN201030C040800002020-10-27 3:56PM EDT4,080.000.050.000.000.00-213650.00%
AMZN201030C040900002020-10-29 1:49PM EDT4,090.000.040.000.02-0.04-50.00%1176150.00%
AMZN201030C041000002020-10-30 9:46AM EDT4,100.000.010.000.01-0.09-90.00%32523143.75%
AMZN201030C041100002020-10-29 2:11PM EDT4,110.000.110.010.020.00-282156.25%
AMZN201030C041200002020-10-29 2:48PM EDT4,120.000.080.000.020.00-343153.13%
AMZN201030C041300002020-10-28 3:22PM EDT4,130.000.140.000.020.00-326153.13%
AMZN201030C041400002020-10-29 11:26AM EDT4,140.000.080.000.020.00-123154.69%
AMZN201030C041500002020-10-30 9:59AM EDT4,150.000.010.010.01-0.04-80.00%2215156.25%
AMZN201030C041600002020-10-29 3:45PM EDT4,160.000.050.000.000.00-119950.00%
AMZN201030C041700002020-10-28 1:36PM EDT4,170.000.300.000.020.00-2066159.38%
AMZN201030C041900002020-10-28 2:58PM EDT4,190.000.100.000.000.00-1214850.00%
AMZN201030C042000002020-10-30 10:02AM EDT4,200.000.010.010.01-0.04-80.00%46734162.50%
AMZN201030C042100002020-10-27 1:18PM EDT4,210.000.240.000.020.00-1463162.50%
AMZN201030C042200002020-10-28 2:27PM EDT4,220.000.100.000.020.00-3736164.06%
AMZN201030C042300002020-10-28 3:51PM EDT4,230.000.180.000.020.00-153165.63%
AMZN201030C042400002020-10-29 3:59PM EDT4,240.000.050.000.020.00-3995167.19%
AMZN201030C042500002020-10-29 3:31PM EDT4,250.000.010.000.01-0.08-88.89%14193162.50%
AMZN201030C042600002020-10-29 3:46PM EDT4,260.000.240.000.010.00-129162.50%
AMZN201030C042700002020-10-30 10:02AM EDT4,270.000.010.000.01-0.06-85.71%531162.50%
AMZN201030C042800002020-10-30 9:40AM EDT4,280.000.010.000.01-0.04-80.00%118162.50%
AMZN201030C042900002020-10-29 3:55PM EDT4,290.000.010.000.02-0.07-87.50%197171.88%
AMZN201030C043000002020-10-29 2:51PM EDT4,300.000.040.000.010.00-13244165.63%
AMZN201030C043100002020-10-26 10:01AM EDT4,310.000.100.000.020.00-1248175.00%
AMZN201030C043200002020-10-29 12:20PM EDT4,320.000.100.000.000.00-11550.00%
AMZN201030C043300002020-10-26 9:58AM EDT4,330.000.100.000.000.00-3450.00%
AMZN201030C043400002020-10-21 2:44PM EDT4,340.001.250.000.000.00--150.00%
AMZN201030C043500002020-10-29 3:42PM EDT4,350.000.050.010.020.00-67139184.38%
AMZN201030C043600002020-10-27 11:48AM EDT4,360.000.150.000.000.00-213950.00%
AMZN201030C043700002020-10-28 11:24AM EDT4,370.000.010.000.000.00-21350.00%
AMZN201030C043800002020-10-20 10:00AM EDT4,380.002.070.000.020.00--1182.81%
AMZN201030C044000002020-10-29 3:06PM EDT4,400.000.070.000.010.00-39299178.13%
AMZN201030C044100002020-10-26 10:06AM EDT4,410.000.270.000.000.00-210450.00%
AMZN201030C044200002020-10-28 11:34AM EDT4,420.000.100.000.020.00-239187.50%
AMZN201030C044500002020-10-29 3:30PM EDT4,450.000.030.000.010.00-17150181.25%
AMZN201030C044600002020-10-29 3:56PM EDT4,460.000.030.000.000.00-72850.00%
AMZN201030C044700002020-10-29 12:15PM EDT4,470.000.010.000.020.00-13192.19%
AMZN201030C044800002020-10-26 11:29AM EDT4,480.000.210.000.020.00-17193.75%
AMZN201030C044900002020-10-29 12:13PM EDT4,490.000.030.000.010.00-4374187.50%
AMZN201030C045000002020-10-30 9:41AM EDT4,500.000.010.000.00-0.05-83.33%269350.00%
AMZN201030C045300002020-10-26 9:30AM EDT4,530.000.010.000.010.00-12190.63%
AMZN201030C045400002020-10-28 11:24AM EDT4,540.000.070.000.010.00-112193.75%
AMZN201030C045500002020-10-26 3:06PM EDT4,550.000.050.000.000.00-316650.00%
AMZN201030C045600002020-10-29 2:47PM EDT4,560.000.070.000.010.00-227193.75%
AMZN201030C045700002020-10-29 12:52PM EDT4,570.000.050.000.010.00-11193.75%
AMZN201030C045800002020-10-27 11:46AM EDT4,580.000.100.000.010.00-3821193.75%
AMZN201030C045900002020-10-27 12:08PM EDT4,590.000.100.000.010.00-140101196.88%
AMZN201030C046000002020-10-30 9:41AM EDT4,600.000.010.000.00-0.03-75.00%122550.00%
AMZN201030C046100002020-10-29 1:18PM EDT4,610.000.030.000.010.00-249196.88%
AMZN201030C046200002020-10-29 2:00PM EDT4,620.000.020.000.000.00-343100.00%
AMZN201030C046400002020-10-29 1:44PM EDT4,640.000.080.000.000.00-1128100.00%
AMZN201030C046500002020-10-29 1:53PM EDT4,650.000.010.000.010.00-2122203.13%
AMZN201030C046700002020-10-29 3:48PM EDT4,670.000.040.000.000.00-67100.00%
AMZN201030C047000002020-10-29 1:54PM EDT4,700.000.020.000.010.00-26256206.25%
AMZN201030C047500002020-10-29 11:47AM EDT4,750.000.010.000.01-0.02-66.67%1145212.50%
AMZN201030C048000002020-10-29 2:47PM EDT4,800.000.030.000.010.00-197354218.75%
AMZN201030C048500002020-10-29 2:51PM EDT4,850.000.030.000.010.00-25191221.88%
AMZN201030C049000002020-10-29 3:27PM EDT4,900.000.260.000.000.00-3924650.00%
AMZN201030C049500002020-10-29 3:32PM EDT4,950.000.030.000.010.00-53427231.25%
AMZN201030C050000002020-10-29 3:48PM EDT5,000.000.020.000.000.00-3042,40150.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201030P016900002020-10-28 9:46AM EDT1,690.000.010.000.010.00-2047300.00%
AMZN201030P017000002020-10-29 3:38PM EDT1,700.000.010.000.000.00-24850.00%
AMZN201030P017300002020-10-23 3:23PM EDT1,730.000.020.000.000.00-1150.00%
AMZN201030P017400002020-09-25 2:31PM EDT1,740.000.570.000.100.00-600330.47%
AMZN201030P017500002020-10-28 9:43AM EDT1,750.000.020.000.030.00-1355301.56%
AMZN201030P017600002020-10-22 12:25PM EDT1,760.000.030.000.100.00-131324.22%
AMZN201030P017700002020-10-28 3:50PM EDT1,770.000.010.000.100.00-131321.09%
AMZN201030P017800002020-10-28 9:30AM EDT1,780.000.050.000.000.00-15650.00%
AMZN201030P017900002020-10-28 9:30AM EDT1,790.000.010.000.000.00-3350.00%
AMZN201030P018000002020-10-29 1:53PM EDT1,800.000.080.000.000.00-14550.00%
AMZN201030P018100002020-10-28 9:30AM EDT1,810.000.050.000.050.00-28293.75%
AMZN201030P018200002020-10-28 9:45AM EDT1,820.000.050.000.050.00-68290.63%
AMZN201030P018300002020-10-22 11:37AM EDT1,830.000.170.000.050.00--1289.06%
AMZN201030P018400002020-10-22 11:36AM EDT1,840.000.170.000.060.00--1289.06%
AMZN201030P018500002020-10-26 9:57AM EDT1,850.000.010.000.070.00-523289.06%
AMZN201030P018600002020-10-22 11:38AM EDT1,860.000.150.000.080.00--3289.06%
AMZN201030P018700002020-10-22 11:38AM EDT1,870.000.150.000.080.00-325285.94%
AMZN201030P018800002020-10-22 11:38AM EDT1,880.000.150.000.080.00-713283.59%
AMZN201030P018900002020-10-22 11:27AM EDT1,890.000.360.000.230.00--14304.69%
AMZN201030P019000002020-10-28 9:30AM EDT1,900.000.050.000.050.00-118268.75%
AMZN201030P019300002020-10-08 2:14PM EDT1,930.000.120.000.170.00-13285.16%
AMZN201030P019500002020-10-22 11:43AM EDT1,950.000.300.000.180.00-223280.47%
AMZN201030P019600002020-10-22 11:42AM EDT1,960.000.130.000.170.00--1276.56%
AMZN201030P019700002020-10-22 1:04PM EDT1,970.000.200.000.170.00-715273.44%
AMZN201030P019800002020-10-22 11:37AM EDT1,980.000.220.000.570.00-21300.98%
AMZN201030P019900002020-10-26 1:56PM EDT1,990.000.040.000.570.00-130297.85%
AMZN201030P020000002020-10-29 1:07PM EDT2,000.000.040.000.010.00-13375218.75%
AMZN201030P020100002020-10-01 9:51AM EDT2,010.000.670.000.020.00-2418225.00%
AMZN201030P020200002020-09-23 12:07PM EDT2,020.003.000.000.380.00--1277.73%
AMZN201030P020300002020-10-13 2:26PM EDT2,030.000.210.000.000.00-10100.00%
AMZN201030P020400002020-10-20 9:36AM EDT2,040.000.150.000.000.00-1150.00%
AMZN201030P020500002020-10-22 1:08PM EDT2,050.000.010.000.020.00-5037215.63%
AMZN201030P020600002020-10-28 11:37AM EDT2,060.000.080.000.020.00-104212.50%
AMZN201030P020700002020-09-23 9:37AM EDT2,070.002.750.000.380.00--3262.70%
AMZN201030P020800002020-10-19 3:54PM EDT2,080.000.280.000.000.00-5550.00%
AMZN201030P020900002020-10-19 3:24PM EDT2,090.000.400.000.020.00--10206.25%
AMZN201030P021000002020-10-22 1:23PM EDT2,100.000.350.000.000.00-5114250.00%
AMZN201030P021300002020-10-28 9:30AM EDT2,130.000.070.000.020.00-123196.88%
AMZN201030P021400002020-10-20 9:43AM EDT2,140.000.300.000.000.00--550.00%
AMZN201030P021500002020-10-26 10:24AM EDT2,150.000.050.000.020.00-225190.63%
AMZN201030P021600002020-10-22 3:13PM EDT2,160.000.010.000.020.00-11189.06%
AMZN201030P021700002020-10-28 9:30AM EDT2,170.000.030.000.020.00-130187.50%
AMZN201030P021800002020-10-29 3:56PM EDT2,180.000.160.000.000.00-61250.00%
AMZN201030P021900002020-10-27 11:39AM EDT2,190.000.010.000.020.00-12181.25%
AMZN201030P022000002020-10-26 2:30PM EDT2,200.000.050.000.020.00-21134179.69%
AMZN201030P022100002020-10-19 10:29AM EDT2,210.000.480.000.000.00-10550.00%
AMZN201030P022200002020-10-20 3:59PM EDT2,220.000.440.000.020.00-14175.00%
AMZN201030P022300002020-09-30 12:24PM EDT2,230.001.870.000.000.00-1250.00%
AMZN201030P022400002020-10-09 9:43AM EDT2,240.000.090.000.020.00-120170.31%
AMZN201030P022500002020-10-26 11:59AM EDT2,250.000.020.000.020.00-1039168.75%
AMZN201030P022600002020-10-23 3:53PM EDT2,260.000.100.000.020.00-6054165.63%
AMZN201030P022700002020-09-29 1:08PM EDT2,270.003.670.008.550.00-11302.95%
AMZN201030P022800002020-10-28 11:33AM EDT2,280.000.030.000.020.00-1038162.50%
AMZN201030P022900002020-10-28 11:32AM EDT2,290.000.040.000.020.00-139159.38%
AMZN201030P023000002020-10-29 2:10PM EDT2,300.000.020.000.000.00-5526950.00%
AMZN201030P023100002020-10-01 2:57PM EDT2,310.000.040.000.020.00-1016154.69%
AMZN201030P023200002020-10-27 3:17PM EDT2,320.000.120.000.020.00-1016153.13%
AMZN201030P023300002020-10-26 11:51AM EDT2,330.000.160.000.020.00-24150.00%
AMZN201030P023400002020-10-29 3:16PM EDT2,340.000.240.000.000.00-11050.00%
AMZN201030P023500002020-10-28 2:26PM EDT2,350.000.010.000.020.00-133146.88%
AMZN201030P023600002020-10-28 1:33PM EDT2,360.000.030.000.000.00-1550.00%
AMZN201030P023700002020-10-27 9:47AM EDT2,370.000.100.000.000.00-2750.00%
AMZN201030P023800002020-10-28 1:16PM EDT2,380.000.080.000.020.00-521140.63%
AMZN201030P023900002020-10-27 10:29AM EDT2,390.000.070.000.000.00-58850.00%
AMZN201030P024000002020-10-30 9:51AM EDT2,400.000.010.000.01-0.04-80.00%8599128.13%
AMZN201030P024100002020-10-26 10:26AM EDT2,410.000.020.000.02-0.12-85.71%133132.81%
AMZN201030P024200002020-10-30 9:34AM EDT2,420.000.020.000.02-0.18-90.00%2146131.25%
AMZN201030P024300002020-10-28 2:27PM EDT2,430.000.050.000.000.00-315550.00%
AMZN201030P024400002020-10-29 10:56AM EDT2,440.000.080.000.000.00-11250.00%
AMZN201030P024500002020-10-30 9:50AM EDT2,450.000.010.000.00-0.06-85.71%218950.00%
AMZN201030P024600002020-10-29 9:30AM EDT2,460.000.020.000.000.00-11250.00%
AMZN201030P024700002020-10-30 10:08AM EDT2,470.000.130.000.00-0.17-56.67%64350.00%
AMZN201030P024800002020-10-29 2:04PM EDT2,480.000.130.000.000.00-15250.00%
AMZN201030P024900002020-10-29 2:04PM EDT2,490.000.100.000.000.00-519450.00%
AMZN201030P025000002020-10-30 9:54AM EDT2,500.000.010.010.01-0.05-83.33%19813114.06%
AMZN201030P025100002020-10-29 3:59PM EDT2,510.000.030.000.03-0.21-87.50%25195115.63%
AMZN201030P025200002020-10-30 9:47AM EDT2,520.000.030.000.03-0.07-70.00%130114.06%
AMZN201030P025300002020-10-29 2:52PM EDT2,530.000.230.000.030.00-229111.72%
AMZN201030P025400002020-10-30 9:34AM EDT2,540.000.040.000.03-0.21-84.00%325109.38%
AMZN201030P025500002020-10-30 9:39AM EDT2,550.000.030.010.03-0.19-86.36%13161109.38%
AMZN201030P025600002020-10-29 2:03PM EDT2,560.000.100.000.170.00-761120.90%
AMZN201030P025700002020-10-29 3:32PM EDT2,570.000.110.010.040.00-3261107.03%
AMZN201030P025800002020-10-29 3:51PM EDT2,580.000.060.020.06-0.04-40.00%12122108.98%
AMZN201030P025900002020-10-30 9:57AM EDT2,590.000.030.000.17-0.08-72.73%13371114.06%
AMZN201030P026000002020-10-30 9:39AM EDT2,600.000.150.030.11-0.03-16.67%43870109.77%
AMZN201030P026100002020-10-29 3:47PM EDT2,610.000.100.000.170.00-1576109.38%
AMZN201030P026200002020-10-29 3:56PM EDT2,620.000.020.000.25-0.13-86.67%1102110.94%
AMZN201030P026300002020-10-29 2:52PM EDT2,630.000.080.000.17-0.25-75.76%182104.69%
AMZN201030P026400002020-10-30 9:39AM EDT2,640.000.050.000.17-0.14-73.68%6173102.34%
AMZN201030P026500002020-10-30 9:54AM EDT2,650.000.030.010.07-0.19-86.36%2855693.75%
AMZN201030P026600002020-10-30 9:37AM EDT2,660.000.050.010.04-0.15-75.00%1216288.28%
AMZN201030P026700002020-10-29 2:57PM EDT2,670.000.400.000.160.00-1711295.12%
AMZN201030P026800002020-10-30 9:30AM EDT2,680.000.240.020.16-0.03-11.11%518593.75%
AMZN201030P026900002020-10-30 9:30AM EDT2,690.000.010.000.01-0.27-96.43%1219773.44%
AMZN201030P027000002020-10-30 9:59AM EDT2,700.000.010.000.06-0.29-96.67%7995681.25%
AMZN201030P027100002020-10-29 3:59PM EDT2,710.000.060.000.17-0.23-79.31%121786.52%
AMZN201030P027200002020-10-29 3:59PM EDT2,720.000.050.000.17-0.17-77.27%719384.18%
AMZN201030P027300002020-10-30 9:30AM EDT2,730.000.170.010.19-0.19-52.78%321083.30%
AMZN201030P027400002020-10-30 9:31AM EDT2,740.000.010.000.17-0.49-98.00%330079.69%
AMZN201030P027500002020-10-30 9:59AM EDT2,750.000.010.010.17-0.49-98.00%8780077.93%
AMZN201030P027600002020-10-30 10:07AM EDT2,760.000.040.040.17-0.50-92.59%3623676.76%
AMZN201030P027700002020-10-30 9:30AM EDT2,770.000.250.000.17-0.29-53.70%330173.05%
AMZN201030P027800002020-10-30 10:07AM EDT2,780.000.040.000.17-0.60-93.75%7535070.80%
AMZN201030P027900002020-10-30 9:42AM EDT2,790.000.020.000.14-0.80-97.56%3049867.29%
AMZN201030P028000002020-10-30 10:03AM EDT2,800.000.020.060.10-0.79-97.53%2501,83365.92%
AMZN201030P028100002020-10-30 9:43AM EDT2,810.000.090.010.06-0.83-90.22%4735158.98%
AMZN201030P028200002020-10-30 9:55AM EDT2,820.000.090.040.12-0.85-90.43%9547861.52%
AMZN201030P028300002020-10-30 10:06AM EDT2,830.000.100.100.13-1.15-92.00%4950061.52%
AMZN201030P028400002020-10-30 10:07AM EDT2,840.000.120.050.19-1.32-91.67%11263659.47%
AMZN201030P028500002020-10-30 10:07AM EDT2,850.000.090.080.14-1.57-94.58%2461,77256.64%
AMZN201030P028600002020-10-30 10:05AM EDT2,860.000.100.050.14-1.47-93.63%9164653.52%
AMZN201030P028700002020-10-30 10:08AM EDT2,870.000.130.100.55-1.32-91.03%12879159.13%
AMZN201030P028800002020-10-30 10:08AM EDT2,880.000.150.100.21-2.13-93.42%19969851.76%
AMZN201030P028900002020-10-30 10:07AM EDT2,890.000.150.070.30-2.39-94.09%2161,09150.39%
AMZN201030P029000002020-10-30 10:07AM EDT2,900.000.190.170.30-2.79-93.62%1,2282,94651.00%
AMZN201030P029100002020-10-30 10:04AM EDT2,910.000.460.130.21-2.35-83.63%7035546.34%
AMZN201030P029200002020-10-30 9:58AM EDT2,920.000.370.200.34-3.23-89.72%12848446.73%
AMZN201030P029300002020-10-30 10:07AM EDT2,930.000.260.240.42-3.64-93.33%23059245.51%
AMZN201030P029400002020-10-30 10:06AM EDT2,940.000.370.310.51-3.78-91.08%20680944.14%
AMZN201030P029500002020-10-30 10:08AM EDT2,950.000.490.430.60-4.76-90.67%8951,64942.51%
AMZN201030P029600002020-10-30 10:08AM EDT2,960.000.640.520.73-4.96-88.57%27039441.04%
AMZN201030P029700002020-10-30 10:07AM EDT2,970.000.760.710.92-6.14-88.99%2961,09739.80%
AMZN201030P029750002020-10-30 10:06AM EDT2,975.001.010.791.00-6.54-86.62%26586338.92%
AMZN201030P029800002020-10-30 10:08AM EDT2,980.001.000.921.10-6.37-86.43%53679538.10%
AMZN201030P029850002020-10-30 10:08AM EDT2,985.001.131.051.21-6.63-85.44%2741,10937.27%
AMZN201030P029900002020-10-30 10:08AM EDT2,990.001.241.251.43-7.76-86.22%56481136.98%
AMZN201030P029950002020-10-30 10:07AM EDT2,995.001.471.501.69-7.39-83.41%6161,74836.71%
AMZN201030P030000002020-10-30 10:08AM EDT3,000.001.611.511.60-8.59-84.22%4,0814,24234.62%
AMZN201030P030050002020-10-30 10:09AM EDT3,005.002.031.741.94-7.82-79.39%24646434.50%
AMZN201030P030100002020-10-30 10:07AM EDT3,010.002.191.962.16-7.61-77.65%39453733.67%
AMZN201030P030150002020-10-30 10:02AM EDT3,015.003.142.182.40-8.41-72.81%23733432.81%
AMZN201030P030200002020-10-30 10:06AM EDT3,020.003.002.752.98-7.65-71.83%66153632.94%
AMZN201030P030250002020-10-30 10:07AM EDT3,025.003.213.403.70-9.85-75.42%93135633.18%
AMZN201030P030300002020-10-30 10:07AM EDT3,030.003.433.453.85-10.38-75.16%57846431.59%
AMZN201030P030350002020-10-30 10:07AM EDT3,035.004.534.054.60-9.87-68.54%3031,00631.45%
AMZN201030P030400002020-10-30 10:07AM EDT3,040.004.604.805.20-11.10-70.70%58157630.70%
AMZN201030P030450002020-10-30 10:07AM EDT3,045.005.255.305.75-8.70-62.37%5471,19229.65%
AMZN201030P030500002020-10-30 10:08AM EDT3,050.006.556.056.55-10.69-62.01%2,4301,55728.95%
AMZN201030P030550002020-10-30 10:07AM EDT3,055.007.076.557.00-11.26-61.43%28631027.35%
AMZN201030P030600002020-10-30 10:07AM EDT3,060.008.008.008.45-11.25-58.44%54440227.40%
AMZN201030P030650002020-10-30 10:08AM EDT3,065.009.258.909.40-11.25-54.88%40245126.26%
AMZN201030P030700002020-10-30 10:08AM EDT3,070.0010.5510.0010.50-11.00-51.04%54775125.11%
AMZN201030P030750002020-10-30 10:08AM EDT3,075.0011.7911.5012.10-9.46-44.52%64261624.47%
AMZN201030P030800002020-10-30 10:08AM EDT3,080.0013.2013.0013.35-11.80-47.20%1,7741,67322.92%
AMZN201030P030850002020-10-30 10:05AM EDT3,085.0017.0513.5514.15-9.22-35.10%37351120.29%
AMZN201030P030900002020-10-30 10:06AM EDT3,090.0017.5016.5017.10-8.55-32.82%97972920.55%
AMZN201030P030950002020-10-30 10:07AM EDT3,095.0019.1817.4018.20-8.14-29.80%59067817.22%
AMZN201030P031000002020-10-30 10:08AM EDT3,100.0021.2020.0520.90-10.25-32.59%3,2302,79115.69%
AMZN201030P031050002020-10-30 10:08AM EDT3,105.0023.2522.6523.80-7.44-24.24%2,1652,33613.26%
AMZN201030P031100002020-10-30 10:07AM EDT3,110.0024.7025.0526.05-6.48-20.78%2975380.00%
AMZN201030P031150002020-10-30 10:08AM EDT3,115.0028.7627.4528.90-6.37-18.13%1794780.00%
AMZN201030P031200002020-10-30 10:07AM EDT3,120.0030.0030.7032.00-6.71-18.28%5316380.00%
AMZN201030P031250002020-10-30 10:05AM EDT3,125.0037.3033.9535.40+3.13+9.16%3434260.00%
AMZN201030P031300002020-10-30 10:08AM EDT3,130.0037.5135.5037.45-1.25-3.22%1,1521,3250.00%
AMZN201030P031350002020-10-30 10:03AM EDT3,135.0047.7540.0041.30+9.89+26.12%2123110.00%
AMZN201030P031400002020-10-30 10:03AM EDT3,140.0051.8443.7046.00+10.21+24.53%3454750.00%
AMZN201030P031450002020-10-30 10:07AM EDT3,145.0048.5645.1548.65+4.02+9.03%2215910.00%
AMZN201030P031500002020-10-30 10:07AM EDT3,150.0050.5251.1053.00+2.52+5.25%1,8191,5320.00%
AMZN201030P031550002020-10-30 9:42AM EDT3,155.0058.7755.7558.00+8.87+17.78%1674030.00%
AMZN201030P031600002020-10-30 9:55AM EDT3,160.0067.3558.0061.15+19.83+41.73%2465220.00%
AMZN201030P031650002020-10-30 10:07AM EDT3,165.0063.9066.8569.40+15.04+30.78%512770.00%
AMZN201030P031700002020-10-30 10:07AM EDT3,170.0068.1767.1568.80+14.13+26.15%1,2646850.00%
AMZN201030P031750002020-10-30 10:07AM EDT3,175.0070.0071.1074.30+14.00+25.00%1856930.00%
AMZN201030P031800002020-10-30 10:07AM EDT3,180.0076.9375.6581.30+22.26+40.72%2809560.00%
AMZN201030P031850002020-10-30 10:07AM EDT3,185.0078.8581.3082.90+15.32+24.11%937030.00%
AMZN201030P031900002020-10-30 10:06AM EDT3,190.0088.9185.5588.85+22.80+34.49%1391,6230.00%
AMZN201030P031950002020-10-30 10:07AM EDT3,195.0089.6091.1094.50+30.69+52.10%4491,1790.00%
AMZN201030P032000002020-10-30 10:07AM EDT3,200.0093.9892.3596.30+24.06+34.41%1,8212,8340.00%
AMZN201030P032050002020-10-30 10:07AM EDT3,205.0098.9099.50104.70+26.68+36.94%1323940.00%
AMZN201030P032100002020-10-30 9:57AM EDT3,210.00116.98103.05108.35+43.04+58.21%694360.00%
AMZN201030P032150002020-10-30 10:01AM EDT3,215.00126.35108.80111.20+55.63+78.66%521,0390.00%
AMZN201030P032200002020-10-30 10:04AM EDT3,220.00119.00110.10116.25+40.86+52.29%1809130.00%
AMZN201030P032250002020-10-30 10:04AM EDT3,225.00123.47117.45120.65+46.27+59.94%2679580.00%
AMZN201030P032300002020-10-30 10:04AM EDT3,230.00128.46124.25127.95+42.31+49.11%2841,5840.00%
AMZN201030P032350002020-10-30 10:00AM EDT3,235.00141.25125.45132.70+56.84+67.34%893260.00%
AMZN201030P032400002020-10-30 9:59AM EDT3,240.00140.96132.20137.30+54.03+62.15%714200.00%
AMZN201030P032450002020-10-30 10:07AM EDT3,245.00142.29142.20145.40+51.71+57.09%462490.00%
AMZN201030P032500002020-10-30 10:07AM EDT3,250.00143.52143.55147.35+47.17+48.96%2501,2180.00%
AMZN201030P032550002020-10-30 9:37AM EDT3,255.00132.14147.35153.55+41.64+46.01%52520.00%
AMZN201030P032600002020-10-30 9:59AM EDT3,260.00155.60150.55158.25+63.51+68.97%413090.00%
AMZN201030P032650002020-10-30 10:05AM EDT3,265.00161.30159.15165.40+67.45+71.87%351500.00%
AMZN201030P032700002020-10-30 9:42AM EDT3,270.00173.18162.90167.85+76.54+79.20%452940.00%
AMZN201030P032750002020-10-29 3:53PM EDT3,275.00180.00167.65170.70+84.11+87.72%52890.00%
AMZN201030P032800002020-10-29 3:57PM EDT3,280.00103.14169.55179.150.00-942780.00%
AMZN201030P032850002020-10-30 9:44AM EDT3,285.00191.95174.75180.70+86.65+82.29%371950.00%
AMZN201030P032900002020-10-30 9:48AM EDT3,290.00205.25180.90185.75+95.83+87.58%94100.00%
AMZN201030P032950002020-10-30 9:34AM EDT3,295.00156.07188.20194.35+35.87+29.84%22510.00%
AMZN201030P033000002020-10-30 9:56AM EDT3,300.00202.20190.95198.15+78.80+63.86%1636890.00%
AMZN201030P033050002020-10-30 9:34AM EDT3,305.00182.80196.15200.35+61.41+50.59%71130.00%
AMZN201030P033100002020-10-30 9:58AM EDT3,310.00215.15200.50206.45+90.51+72.62%101840.00%
AMZN201030P033150002020-10-30 9:44AM EDT3,315.00222.59205.05210.45+97.19+77.50%141180.00%
AMZN201030P033200002020-10-30 9:54AM EDT3,320.00222.60212.35218.80+98.55+79.44%52960.00%
AMZN201030P033250002020-10-30 9:30AM EDT3,325.00169.70211.75219.60+38.92+29.76%6760.00%
AMZN201030P033300002020-10-30 9:31AM EDT3,330.00183.80215.95225.60+48.75+36.10%3830.00%
AMZN201030P033350002020-10-29 3:58PM EDT3,335.00137.45225.75234.300.00-10860.00%
AMZN201030P033400002020-10-30 9:58AM EDT3,340.00239.50230.65237.15+98.45+69.80%31480.00%
AMZN201030P033450002020-10-30 9:42AM EDT3,345.00252.73235.25241.20+111.67+79.16%51560.00%
AMZN201030P033500002020-10-30 10:07AM EDT3,350.00241.98241.80246.85+92.70+62.10%222920.00%
AMZN201030P033550002020-10-29 11:54AM EDT3,355.00187.93245.40259.300.00-10460.00%
AMZN201030P033600002020-10-30 9:35AM EDT3,360.00234.53248.25252.85+80.83+52.59%1370.00%
AMZN201030P033650002020-10-30 9:51AM EDT3,365.00281.64253.90264.25+126.21+81.20%13440.00%
AMZN201030P033700002020-10-30 9:43AM EDT3,370.00283.65260.55266.05+120.65+74.02%17400.00%
AMZN201030P033750002020-10-29 3:52PM EDT3,375.00160.55265.20270.800.00-30830.00%
AMZN201030P033800002020-10-30 9:35AM EDT3,380.00247.15272.90279.10+72.22+41.29%10490.00%
AMZN201030P033850002020-10-27 3:57PM EDT3,385.00210.30278.00281.300.00-21240.00%
AMZN201030P033900002020-10-30 9:41AM EDT3,390.00291.15282.60289.90+105.93+57.19%71650.00%
AMZN201030P033950002020-10-29 3:09PM EDT3,395.00193.10287.30292.500.00-3500.00%
AMZN201030P034000002020-10-30 10:01AM EDT3,400.00310.84290.65294.80+122.68+65.20%154190.00%
AMZN201030P034050002020-10-30 9:43AM EDT3,405.00305.61297.10302.65+113.23+58.86%105170.00%
AMZN201030P034100002020-10-29 3:29PM EDT3,410.00196.03300.95309.400.00-41370.00%
AMZN201030P034150002020-10-30 9:40AM EDT3,415.00321.06307.80312.55+121.26+60.69%14310.00%
AMZN201030P034200002020-10-30 9:55AM EDT3,420.00327.60311.70316.40+115.95+54.78%1550.00%
AMZN201030P034250002020-10-30 9:56AM EDT3,425.00327.00316.50323.70+130.00+65.99%1240.00%
AMZN201030P034300002020-10-29 3:55PM EDT3,430.00215.45321.65325.250.00-9170.00%
AMZN201030P034350002020-10-29 12:27PM EDT3,435.00247.48325.85331.050.00-260.00%
AMZN201030P034400002020-10-30 10:01AM EDT3,440.00350.77330.35337.40+120.87+52.58%6330.00%
AMZN201030P034450002020-10-30 9:39AM EDT3,445.00327.22335.45340.25+100.92+44.60%2100.00%
AMZN201030P034500002020-10-30 9:39AM EDT3,450.00332.15342.35346.25+116.00+53.67%7390.00%
AMZN201030P034550002020-10-29 12:59PM EDT3,455.00254.15349.50353.250.00-260.00%
AMZN201030P034600002020-10-29 9:57AM EDT3,460.00245.80350.70356.050.00-7360.00%
AMZN201030P034650002020-10-28 1:37PM EDT3,465.00298.50354.10359.400.00-170.00%
AMZN201030P034700002020-10-30 9:40AM EDT3,470.00354.65356.50370.85+103.10+40.99%380.00%
AMZN201030P034800002020-10-29 9:42AM EDT3,480.00242.94371.00377.950.00-8180.00%
AMZN201030P034850002020-10-30 9:36AM EDT3,485.00362.07379.30383.45+81.52+29.06%18260.00%
AMZN201030P034900002020-10-28 3:36PM EDT3,490.00389.42380.80384.55+80.07+25.88%20390.00%
AMZN201030P034950002020-10-28 12:41PM EDT3,495.00315.90390.55394.200.00-1240.00%
AMZN201030P035000002020-10-30 9:44AM EDT3,500.00407.72394.25400.80+122.44+42.92%482320.00%
AMZN201030P035100002020-10-28 12:19PM EDT3,510.00353.25397.05406.05+28.30+8.71%240.00%
AMZN201030P035200002020-10-28 10:05AM EDT3,520.00338.25413.70416.250.00-460.00%
AMZN201030P035400002020-10-28 11:55AM EDT3,540.00393.52433.40438.60+44.22+12.66%1140.00%
AMZN201030P035500002020-10-30 9:31AM EDT3,550.00417.95442.70445.65+84.91+25.50%2330.00%
AMZN201030P035600002020-10-27 1:35PM EDT3,560.00302.25453.00455.450.00-650.00%
AMZN201030P035700002020-10-29 9:50AM EDT3,570.00397.20457.05463.250.00-340.00%
AMZN201030P035800002020-10-28 11:44AM EDT3,580.00384.15472.65478.650.00-280.00%
AMZN201030P036000002020-10-30 9:49AM EDT3,600.00516.08491.15496.30+162.11+45.80%37960.00%
AMZN201030P036100002020-10-28 1:32PM EDT3,610.00487.65498.20506.45+58.80+13.71%240.00%
AMZN201030P036200002020-10-28 9:44AM EDT3,620.00426.00513.35518.700.00-360.00%
AMZN201030P036300002020-10-28 12:30PM EDT3,630.00446.55520.65525.550.00-650.00%
AMZN201030P036400002020-10-28 12:46PM EDT3,640.00459.35532.00534.850.00-220.00%
AMZN201030P036500002020-10-19 9:30AM EDT3,650.00400.75539.65548.200.00-1100.00%
AMZN201030P036800002020-10-26 12:35PM EDT3,680.00457.00568.10574.100.00-110.00%
AMZN201030P036900002020-10-29 1:00PM EDT3,690.00477.80582.60588.350.00-120.00%
AMZN201030P037000002020-10-29 3:46PM EDT3,700.00469.00593.05595.250.00-23210.00%
AMZN201030P037300002020-10-28 3:21PM EDT3,730.00545.85618.00623.800.00-120.00%
AMZN201030P037500002020-10-29 2:22PM EDT3,750.00625.59637.60643.15+128.69+25.90%5320.00%
AMZN201030P038000002020-10-29 2:22PM EDT3,800.00676.33690.85698.75+127.48+23.23%7210.00%
AMZN201030P038500002020-10-30 9:33AM EDT3,850.00713.45741.40745.00+51.85+7.84%130.00%
AMZN201030P038600002020-10-22 10:08AM EDT3,860.00632.50747.60761.200.00-120.00%
AMZN201030P039000002020-10-19 9:33AM EDT3,900.00611.30786.55800.300.00-140.00%
AMZN201030P039500002020-10-29 12:38PM EDT3,950.00744.95844.10848.600.00-150.00%
AMZN201030P039900002020-10-20 10:10AM EDT3,990.00772.50883.75886.600.00-100.00%
AMZN201030P040000002020-10-28 3:56PM EDT4,000.00829.10891.50897.300.00-340.00%
AMZN201030P040200002020-10-27 2:22PM EDT4,020.00751.56907.00921.850.00-2480.00%
AMZN201030P040500002020-10-28 10:50AM EDT4,050.00862.50943.95947.200.00-2780.00%
AMZN201030P040800002020-10-27 9:30AM EDT4,080.00857.55971.50978.650.00-21530.00%
AMZN201030P041000002020-10-28 3:56PM EDT4,100.00929.07986.551,001.600.00-110.00%
AMZN201030P041500002020-10-27 12:01PM EDT4,150.00889.521,041.001,044.850.00-3571890.00%
AMZN201030P041600002020-10-27 10:53AM EDT4,160.00911.111,052.901,056.550.00-102520.00%
AMZN201030P043000002020-10-22 10:29AM EDT4,300.001,112.401,187.301,202.900.00-100.00%
AMZN201030P043400002020-10-22 11:35AM EDT4,340.001,196.251,228.701,233.300.00--10.00%
AMZN201030P043500002020-10-27 11:20AM EDT4,350.001,094.001,238.901,248.900.00-200.00%
AMZN201030P043900002020-10-21 12:04PM EDT4,390.001,217.201,280.501,285.500.00--00.00%
AMZN201030P044600002020-10-22 10:49AM EDT4,460.001,331.451,351.401,355.800.00--00.00%
AMZN201030P046000002020-10-23 9:58AM EDT4,600.001,445.901,486.801,500.100.00-100.00%
AMZN201030P046200002020-10-20 10:10AM EDT4,620.001,378.001,508.901,514.950.00--00.00%
AMZN201030P046300002020-10-21 1:20PM EDT4,630.001,452.901,516.551,530.200.00--10.00%
AMZN201030P047000002020-10-22 11:11AM EDT4,700.001,565.001,587.351,599.800.00--10.00%
AMZN201030P048000002020-10-29 2:07PM EDT4,800.001,558.461,693.351,699.000.00-900.00%
AMZN201030P049500002020-10-26 9:55AM EDT4,950.001,765.651,837.951,846.300.00-200.00%
AMZN201030P050000002020-10-29 2:07PM EDT5,000.001,758.451,891.901,894.750.00-900.00%