Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,354.72-11.52 (-0.34%)
At close: 4:00PM EDT
3,354.11 -0.61 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210806C023700002021-07-19 12:02AM EDT2,370.001,251.45977.15995.500.00--1204.88%
AMZN210806C023800002021-08-03 1:48PM EDT2,380.00994.15967.15985.500.00-13202.69%
AMZN210806C024400002021-07-30 1:26PM EDT2,440.00911.30907.45925.150.00-10189.14%
AMZN210806C024700002021-08-04 9:41AM EDT2,470.00902.05877.50895.10+23.55+2.68%120182.67%
AMZN210806C025600002021-07-28 12:50PM EDT2,560.001,065.70787.60805.000.00--1163.60%
AMZN210806C025700002021-07-28 10:10AM EDT2,570.001,079.89777.60794.500.00--1157.86%
AMZN210806C026000002021-07-30 10:04AM EDT2,600.00767.26747.25765.350.00-22155.30%
AMZN210806C026400002021-07-30 9:44AM EDT2,640.00694.83707.00725.000.00-71142.94%
AMZN210806C026900002021-07-19 12:02AM EDT2,690.00993.00661.70670.500.00--1134.38%
AMZN210806C027000002021-08-03 2:24PM EDT2,700.00679.85651.20660.500.00-4831128.91%
AMZN210806C027300002021-07-30 10:08AM EDT2,730.00630.85621.10630.500.00-11122.36%
AMZN210806C028000002021-08-03 3:31PM EDT2,800.00562.18550.55560.550.00-14105.32%
AMZN210806C028100002021-07-06 3:02PM EDT2,810.00877.90541.70550.550.00-55111.11%
AMZN210806C028300002021-07-30 11:16AM EDT2,830.00517.75522.05530.550.00-11109.07%
AMZN210806C028400002021-07-30 10:52AM EDT2,840.00500.60512.25520.550.00-11108.08%
AMZN210806C028500002021-08-04 9:48AM EDT2,850.00522.28500.60510.45+14.73+2.90%4814495.80%
AMZN210806C028600002021-07-30 10:20AM EDT2,860.00494.90491.25500.550.00-2998.95%
AMZN210806C028700002021-07-30 10:20AM EDT2,870.00484.90482.80490.600.00-20104.79%
AMZN210806C028800002021-07-30 9:30AM EDT2,880.00464.50471.20480.600.00-1195.17%
AMZN210806C028900002021-07-30 1:25PM EDT2,890.00462.15462.70470.600.00-12100.39%
AMZN210806C029000002021-08-04 11:15AM EDT2,900.00453.00450.60460.60+3.21+0.71%1587.77%
AMZN210806C029100002021-07-30 10:36AM EDT2,910.00425.85442.30450.600.00-1294.78%
AMZN210806C029200002021-07-30 1:59PM EDT2,920.00433.50432.70440.600.00-1394.41%
AMZN210806C029300002021-08-02 10:29AM EDT2,930.00441.20422.30430.65+37.80+9.37%1891.05%
AMZN210806C029400002021-07-30 11:17AM EDT2,940.00412.80411.80420.650.00-1487.00%
AMZN210806C029500002021-07-30 3:37PM EDT2,950.00383.50402.75410.650.00-6688.83%
AMZN210806C029600002021-07-30 11:14AM EDT2,960.00392.85391.85400.650.00-3283.36%
AMZN210806C029700002021-07-30 10:08AM EDT2,970.00393.20381.85390.650.00-6481.45%
AMZN210806C029800002021-08-03 2:42PM EDT2,980.00390.52371.40380.700.00-1277.82%
AMZN210806C029900002021-07-30 2:11PM EDT2,990.00318.90360.70370.700.00-3972.58%
AMZN210806C030000002021-08-04 3:38PM EDT3,000.00354.70352.85360.70-6.78-1.88%420179.41%
AMZN210806C030100002021-07-30 11:53AM EDT3,010.00335.20341.60350.750.00-46273.17%
AMZN210806C030200002021-08-02 11:58AM EDT3,020.00304.00331.35340.750.00-1870.26%
AMZN210806C030300002021-08-03 2:28PM EDT3,030.00350.90322.85330.750.00-12773.58%
AMZN210806C030400002021-08-03 11:55AM EDT3,040.00298.55312.50320.800.00-6770.67%
AMZN210806C030500002021-08-03 3:53PM EDT3,050.00312.30302.90310.800.00-21769.87%
AMZN210806C030600002021-08-03 3:06PM EDT3,060.00304.60292.50300.800.00-53066.71%
AMZN210806C030700002021-08-03 3:09PM EDT3,070.00289.35283.05290.850.00-3666.41%
AMZN210806C030800002021-08-03 12:27PM EDT3,080.00270.00272.00280.850.00-58961.41%
AMZN210806C030900002021-08-03 2:35PM EDT3,090.00286.25262.95270.850.00-1662.11%
AMZN210806C031000002021-08-04 1:19PM EDT3,100.00258.00253.40260.85-9.95-3.71%820661.20%
AMZN210806C031100002021-08-04 2:41PM EDT3,110.00256.50243.00250.85-1.25-0.48%12658.19%
AMZN210806C031200002021-08-02 11:23AM EDT3,120.00243.65232.05240.900.00-11153.86%
AMZN210806C031300002021-08-03 1:44PM EDT3,130.00251.45223.00230.900.00-14254.25%
AMZN210806C031400002021-08-03 3:17PM EDT3,140.00225.20211.50220.90-0.45-0.20%744165.34%
AMZN210806C031500002021-08-03 3:50PM EDT3,150.00215.51203.05210.90+3.71+1.75%23450.26%
AMZN210806C031600002021-08-02 2:03PM EDT3,160.00193.92193.05200.95+23.77+13.97%31560.68%
AMZN210806C031700002021-08-03 3:44PM EDT3,170.00196.50183.35190.950.00-62058.27%
AMZN210806C031800002021-08-04 9:56AM EDT3,180.00185.20171.70181.00+2.60+1.42%12055.97%
AMZN210806C031900002021-08-03 3:54PM EDT3,190.00172.69161.65171.050.00-131753.64%
AMZN210806C032000002021-08-04 3:37PM EDT3,200.00160.20153.65161.10-5.45-3.29%3422651.29%
AMZN210806C032100002021-08-04 11:05AM EDT3,210.00145.05141.90151.15-9.90-6.39%104348.92%
AMZN210806C032200002021-08-04 12:00PM EDT3,220.00144.45133.60141.25-3.50-2.37%135346.63%
AMZN210806C032300002021-08-04 12:00PM EDT3,230.00127.40123.70131.40-11.81-8.48%129644.39%
AMZN210806C032400002021-08-04 3:53PM EDT3,240.00121.00113.85119.55+0.53+0.44%1816938.02%
AMZN210806C032500002021-08-04 3:00PM EDT3,250.00108.15104.60111.70-8.30-7.13%16936439.78%
AMZN210806C032600002021-08-04 2:30PM EDT3,260.00105.5094.35102.05+1.50+1.44%283137.73%
AMZN210806C032700002021-08-04 1:57PM EDT3,270.0090.0085.3592.35-22.55-20.04%558635.50%
AMZN210806C032800002021-08-04 3:09PM EDT3,280.0081.2075.4583.05-6.25-7.15%9013133.80%
AMZN210806C032900002021-08-04 3:04PM EDT3,290.0069.9865.3073.50-11.92-14.55%10210731.55%
AMZN210806C033000002021-08-04 3:56PM EDT3,300.0060.3058.5562.95-12.78-17.49%7621,95227.78%
AMZN210806C033100002021-08-04 3:56PM EDT3,310.0051.0049.2553.00-13.90-21.42%20539824.78%
AMZN210806C033200002021-08-04 3:25PM EDT3,320.0044.3541.7544.00-12.42-21.88%16126222.84%
AMZN210806C033300002021-08-04 3:56PM EDT3,330.0036.4134.8037.40-11.44-23.91%68878323.25%
AMZN210806C033400002021-08-04 3:59PM EDT3,340.0029.7528.5030.65-12.34-29.32%89986922.79%
AMZN210806C033500002021-08-04 3:59PM EDT3,350.0024.5723.0524.55-10.93-30.79%5,2411,75322.33%
AMZN210806C033600002021-08-04 3:59PM EDT3,360.0019.5218.9019.90-10.08-34.05%6,1221,47822.63%
AMZN210806C033700002021-08-04 3:59PM EDT3,370.0015.0015.0015.50-9.80-39.52%6,5511,51122.47%
AMZN210806C033800002021-08-04 3:59PM EDT3,380.0012.0011.7512.50-8.75-42.17%3,7791,00223.09%
AMZN210806C033900002021-08-04 3:59PM EDT3,390.009.479.0010.00-8.33-46.80%1,8581,00923.65%
AMZN210806C033950002021-08-04 3:58PM EDT3,395.008.428.009.00-7.69-47.73%72838924.02%
AMZN210806C034000002021-08-04 3:59PM EDT3,400.007.907.507.90-6.55-45.33%17,8533,36724.12%
AMZN210806C034050002021-08-04 3:58PM EDT3,405.007.006.607.40-6.85-49.46%69263024.91%
AMZN210806C034100002021-08-04 3:56PM EDT3,410.006.075.956.55-5.99-49.67%1,31078025.10%
AMZN210806C034150002021-08-04 3:53PM EDT3,415.005.685.006.00-5.40-48.74%27435825.62%
AMZN210806C034200002021-08-04 3:59PM EDT3,420.005.004.655.30-5.00-50.00%1,16178325.81%
AMZN210806C034250002021-08-04 3:59PM EDT3,425.004.804.304.85-4.70-49.47%58146326.30%
AMZN210806C034300002021-08-04 3:58PM EDT3,430.004.153.854.35-4.55-52.30%85177526.61%
AMZN210806C034350002021-08-04 3:59PM EDT3,435.003.763.603.95-4.24-53.00%36652627.02%
AMZN210806C034400002021-08-04 3:59PM EDT3,440.003.423.253.70-3.88-53.15%82080627.66%
AMZN210806C034450002021-08-04 3:59PM EDT3,445.003.052.763.30-3.45-53.08%32642827.91%
AMZN210806C034500002021-08-04 3:59PM EDT3,450.002.902.803.05-3.34-53.53%8,2063,77028.42%
AMZN210806C034550002021-08-04 3:59PM EDT3,455.002.742.212.76-3.02-52.43%36347228.77%
AMZN210806C034600002021-08-04 3:55PM EDT3,460.002.412.212.54-3.64-60.17%51661929.23%
AMZN210806C034650002021-08-04 3:57PM EDT3,465.002.361.892.36-2.69-53.27%22738529.74%
AMZN210806C034700002021-08-04 3:51PM EDT3,470.002.171.892.22-2.53-53.83%45845830.33%
AMZN210806C034750002021-08-04 3:53PM EDT3,475.002.071.582.04-2.49-54.61%29173830.74%
AMZN210806C034800002021-08-04 3:58PM EDT3,480.001.911.861.92-1.94-50.39%55458631.31%
AMZN210806C034850002021-08-04 3:56PM EDT3,485.001.791.581.84-2.11-54.10%26416531.98%
AMZN210806C034900002021-08-04 3:59PM EDT3,490.001.731.491.73-1.92-52.60%27137632.51%
AMZN210806C034950002021-08-04 3:54PM EDT3,495.001.751.331.60-1.75-50.00%17334732.93%
AMZN210806C035000002021-08-04 3:59PM EDT3,500.001.301.311.52-2.00-60.61%4,5084,37133.51%
AMZN210806C035050002021-08-04 3:56PM EDT3,505.001.431.221.43-1.72-54.60%23731634.02%
AMZN210806C035100002021-08-04 3:58PM EDT3,510.001.351.031.39-1.65-55.00%18957134.72%
AMZN210806C035150002021-08-04 3:55PM EDT3,515.001.321.001.32-1.31-49.81%6227535.27%
AMZN210806C035200002021-08-04 3:57PM EDT3,520.001.201.001.24-1.57-56.68%18250435.74%
AMZN210806C035250002021-08-04 3:56PM EDT3,525.001.131.001.19-1.46-56.37%10225236.33%
AMZN210806C035300002021-08-04 3:54PM EDT3,530.001.030.871.14-1.39-57.44%55855736.90%
AMZN210806C035350002021-08-04 2:42PM EDT3,535.001.210.861.09-1.21-50.00%12315137.46%
AMZN210806C035400002021-08-04 3:57PM EDT3,540.000.970.801.03-1.33-57.83%26447037.93%
AMZN210806C035450002021-08-04 3:37PM EDT3,545.001.090.820.99-0.93-46.04%6516138.50%
AMZN210806C035500002021-08-04 3:59PM EDT3,550.000.840.800.84-1.21-59.02%8161,79438.29%
AMZN210806C035550002021-08-04 3:57PM EDT3,555.000.880.720.90-1.12-56.00%7024739.53%
AMZN210806C035600002021-08-04 3:47PM EDT3,560.000.930.720.87-0.97-51.05%6829640.11%
AMZN210806C035650002021-08-04 3:47PM EDT3,565.000.910.720.83-0.98-51.85%6520940.60%
AMZN210806C035700002021-08-04 3:35PM EDT3,570.000.910.640.80-0.76-45.51%6028941.15%
AMZN210806C035750002021-08-04 3:31PM EDT3,575.000.750.640.77-0.86-53.42%8445341.69%
AMZN210806C035800002021-08-04 3:53PM EDT3,580.000.770.610.74-0.68-46.90%21737042.21%
AMZN210806C035850002021-08-04 3:56PM EDT3,585.000.750.600.71-0.77-50.66%9213442.73%
AMZN210806C035900002021-08-04 3:53PM EDT3,590.000.660.560.73-0.94-58.75%13851043.65%
AMZN210806C035950002021-08-04 3:47PM EDT3,595.000.530.540.70-0.94-63.95%5614844.14%
AMZN210806C036000002021-08-04 3:59PM EDT3,600.000.610.530.65-0.76-55.47%1,2882,53444.41%
AMZN210806C036050002021-08-04 1:13PM EDT3,605.000.740.470.64-0.45-37.82%3014845.07%
AMZN210806C036100002021-08-04 3:36PM EDT3,610.000.630.460.65-0.64-50.39%35038045.90%
AMZN210806C036150002021-08-04 2:45PM EDT3,615.000.670.430.60-0.56-45.53%1916046.12%
AMZN210806C036200002021-08-04 3:43PM EDT3,620.000.510.440.59-0.75-59.52%10330646.75%
AMZN210806C036250002021-08-04 3:16PM EDT3,625.000.580.480.61-0.47-44.76%3722447.68%
AMZN210806C036300002021-08-04 3:21PM EDT3,630.000.560.390.54-0.47-45.63%18524447.61%
AMZN210806C036350002021-08-04 3:16PM EDT3,635.000.550.370.53-0.40-42.11%3525948.22%
AMZN210806C036400002021-08-04 3:13PM EDT3,640.000.350.350.52-0.65-65.00%2326148.80%
AMZN210806C036450002021-08-04 1:34PM EDT3,645.000.590.330.48-0.45-43.27%1211548.98%
AMZN210806C036500002021-08-04 3:59PM EDT3,650.000.400.400.42-0.55-57.89%2971,69848.83%
AMZN210806C036550002021-08-04 3:41PM EDT3,655.000.500.210.53-0.48-48.98%4312551.05%
AMZN210806C036600002021-08-04 3:38PM EDT3,660.000.400.320.42-0.45-52.94%4668650.22%
AMZN210806C036650002021-08-04 1:24PM EDT3,665.000.490.300.41-0.36-42.35%1610350.73%
AMZN210806C036700002021-08-04 1:39PM EDT3,670.000.470.290.56-1.07-69.48%1829751.66%
AMZN210806C036750002021-08-04 12:32PM EDT3,675.000.400.170.55-0.38-48.72%1313251.27%
AMZN210806C036800002021-08-04 3:59PM EDT3,680.000.280.170.36-0.48-63.16%6017250.10%
AMZN210806C036850002021-08-04 3:34PM EDT3,685.000.360.210.48-0.61-62.89%707752.34%
AMZN210806C036900002021-08-04 3:59PM EDT3,690.000.310.250.33-0.49-61.25%51445651.93%
AMZN210806C036950002021-08-04 3:58PM EDT3,695.000.290.040.29-0.53-64.63%7417052.59%
AMZN210806C037000002021-08-04 3:59PM EDT3,700.000.310.250.31-0.39-55.71%6202,92153.03%
AMZN210806C037050002021-08-04 3:33PM EDT3,705.000.500.200.30-0.44-46.81%2915552.98%
AMZN210806C037100002021-08-04 3:38PM EDT3,710.000.310.200.29-0.34-52.31%2530753.47%
AMZN210806C037150002021-08-04 10:46AM EDT3,715.000.410.010.35-0.27-39.71%24052.34%
AMZN210806C037200002021-08-04 3:39PM EDT3,720.000.270.200.27-0.37-57.81%1821,86554.49%
AMZN210806C037250002021-08-04 11:59AM EDT3,725.000.390.140.29-0.34-46.58%511454.59%
AMZN210806C037300002021-08-04 3:59PM EDT3,730.000.180.110.29-0.52-74.29%1764454.79%
AMZN210806C037400002021-08-04 2:26PM EDT3,740.000.210.200.24-0.34-61.82%2219956.59%
AMZN210806C037500002021-08-04 3:54PM EDT3,750.000.210.110.25-0.39-65.00%2041,44656.59%
AMZN210806C037600002021-08-04 3:14PM EDT3,760.000.230.010.24-0.28-54.90%13332455.71%
AMZN210806C037700002021-08-04 3:39PM EDT3,770.000.170.080.32-0.27-61.36%3419659.67%
AMZN210806C037800002021-08-04 2:11PM EDT3,780.000.170.150.19-0.28-62.22%2933259.86%
AMZN210806C037900002021-08-04 12:12PM EDT3,790.000.180.070.20-0.26-59.09%918159.67%
AMZN210806C038000002021-08-04 3:53PM EDT3,800.000.140.100.14-0.26-65.00%4042,60560.06%
AMZN210806C038100002021-08-04 3:14PM EDT3,810.000.100.060.22-0.42-80.77%2926662.11%
AMZN210806C038200002021-08-04 3:07PM EDT3,820.000.180.060.22-0.42-70.00%1011263.28%
AMZN210806C038300002021-08-04 10:29AM EDT3,830.000.230.050.17-0.21-47.73%113262.99%
AMZN210806C038400002021-08-04 2:34PM EDT3,840.000.210.050.16-0.29-58.00%1414263.77%
AMZN210806C038500002021-08-04 3:55PM EDT3,850.000.200.050.25-0.04-16.67%3271767.19%
AMZN210806C038600002021-08-04 12:22PM EDT3,860.000.110.030.27-0.14-56.00%929568.26%
AMZN210806C038700002021-08-04 3:22PM EDT3,870.000.100.030.17-0.12-54.55%2719666.80%
AMZN210806C038800002021-08-04 1:58PM EDT3,880.000.100.050.20-0.12-54.55%2910269.34%
AMZN210806C038900002021-08-04 1:17PM EDT3,890.000.110.010.15-0.18-62.07%712667.58%
AMZN210806C039000002021-08-04 3:05PM EDT3,900.000.100.050.10-0.12-54.55%1091,03968.36%
AMZN210806C039100002021-08-04 3:06PM EDT3,910.000.100.020.17-0.25-71.43%423170.80%
AMZN210806C039200002021-08-04 3:21PM EDT3,920.000.040.020.25-0.36-90.00%3510174.22%
AMZN210806C039300002021-08-03 2:01PM EDT3,930.000.140.010.40-0.14-50.00%120678.42%
AMZN210806C039400002021-08-04 12:48PM EDT3,940.000.100.030.10-0.11-52.38%2230171.58%
AMZN210806C039500002021-08-04 3:36PM EDT3,950.000.080.050.09-0.07-46.67%3158873.05%
AMZN210806C039600002021-08-04 1:05PM EDT3,960.000.110.010.08-0.08-42.11%28271.48%
AMZN210806C039700002021-08-03 3:18PM EDT3,970.000.240.010.070.00-183871.88%
AMZN210806C039800002021-08-04 3:07PM EDT3,980.000.050.010.07-0.15-75.00%74072.66%
AMZN210806C039900002021-08-04 3:59PM EDT3,990.000.030.010.08-0.38-92.68%1315474.41%
AMZN210806C040000002021-08-04 3:33PM EDT4,000.000.040.040.05-0.06-60.00%6653,05075.39%
AMZN210806C040100002021-08-04 12:06PM EDT4,010.000.030.020.10-0.13-81.25%18078.13%
AMZN210806C040200002021-08-04 2:56PM EDT4,020.000.070.030.06-0.18-72.00%1216177.34%
AMZN210806C040300002021-08-03 1:18PM EDT4,030.000.060.010.10-0.04-40.00%24979.49%
AMZN210806C040400002021-08-03 1:37PM EDT4,040.000.230.000.360.00-56849289.40%
AMZN210806C040500002021-08-04 3:59PM EDT4,050.000.050.050.07-0.05-50.00%532,76782.03%
AMZN210806C040600002021-08-04 9:30AM EDT4,060.000.020.020.03-0.15-88.24%28777.73%
AMZN210806C040700002021-08-04 1:28PM EDT4,070.000.060.020.10-0.04-40.00%43683.98%
AMZN210806C040800002021-08-04 1:05PM EDT4,080.000.100.020.08-0.01-9.09%423383.79%
AMZN210806C040900002021-08-04 2:27PM EDT4,090.000.030.000.05-0.10-76.92%4264380.47%
AMZN210806C041000002021-08-04 3:14PM EDT4,100.000.050.010.06-0.03-37.50%731,95083.20%
AMZN210806C041100002021-08-04 12:15PM EDT4,110.000.050.000.08-0.06-54.55%21285.16%
AMZN210806C041200002021-08-02 10:47AM EDT4,120.000.100.010.060.00-41285.16%
AMZN210806C041300002021-07-30 9:59AM EDT4,130.000.290.000.010.00-31575.00%
AMZN210806C041400002021-08-04 10:07AM EDT4,140.000.050.000.05-0.08-61.54%102485.16%
AMZN210806C041500002021-08-03 3:46PM EDT4,150.000.050.010.030.00-3516284.38%
AMZN210806C041600002021-08-04 11:20AM EDT4,160.000.020.010.05-0.07-77.78%18487.89%
AMZN210806C041700002021-07-29 3:55PM EDT4,170.002.520.010.400.00--5104.20%
AMZN210806C041800002021-08-03 12:56PM EDT4,180.000.050.010.230.00-19100.20%
AMZN210806C041900002021-08-03 2:05PM EDT4,190.000.050.010.030.00-12387.89%
AMZN210806C042000002021-08-04 2:08PM EDT4,200.000.030.010.04-0.03-50.00%2841490.23%
AMZN210806C042100002021-08-03 1:20PM EDT4,210.000.030.000.20-0.07-70.00%17101.56%
AMZN210806C042200002021-08-02 2:57PM EDT4,220.000.100.010.100.00-12697.66%
AMZN210806C042300002021-08-04 9:59AM EDT4,230.000.020.010.030.00-54991.41%
AMZN210806C042400002021-07-30 10:44AM EDT4,240.000.250.000.440.00-121112.11%
AMZN210806C042500002021-08-03 1:24PM EDT4,250.000.060.000.05-0.01-14.29%229094.53%
AMZN210806C042600002021-08-04 1:27PM EDT4,260.000.010.010.02-0.20-95.24%21792.19%
AMZN210806C042700002021-07-29 3:55PM EDT4,270.001.720.000.100.00--12101.56%
AMZN210806C042800002021-08-04 11:35AM EDT4,280.000.010.000.44-0.02-66.67%174116.11%
AMZN210806C042900002021-08-03 3:48PM EDT4,290.000.020.010.05-0.04-66.67%32199.22%
AMZN210806C043000002021-08-04 10:06AM EDT4,300.000.100.000.04+0.09+900.00%17762897.66%
AMZN210806C043100002021-08-03 3:54PM EDT4,310.000.010.000.05-0.04-80.00%1499.61%
AMZN210806C043200002021-08-02 12:20PM EDT4,320.000.010.000.100.00-132105.86%
AMZN210806C043300002021-08-03 10:59AM EDT4,330.000.010.000.44-0.01-50.00%211121.00%
AMZN210806C043400002021-08-02 1:11PM EDT4,340.000.050.000.440.00-25121.97%
AMZN210806C043500002021-08-02 10:08AM EDT4,350.000.010.000.43-0.05-83.33%116122.66%
AMZN210806C043600002021-07-30 10:14AM EDT4,360.000.040.000.440.00-13123.93%
AMZN210806C043700002021-07-30 11:13AM EDT4,370.000.210.000.440.00-76124.90%
AMZN210806C043800002021-08-02 12:08PM EDT4,380.000.010.000.440.00-219125.88%
AMZN210806C043900002021-07-30 12:36PM EDT4,390.000.030.000.050.00-116106.25%
AMZN210806C044000002021-08-04 12:08PM EDT4,400.000.010.000.02-0.01-50.00%7463101.56%
AMZN210806C044100002021-08-04 11:44AM EDT4,410.000.010.000.44-0.05-83.33%151128.71%
AMZN210806C044200002021-08-03 3:05PM EDT4,420.000.060.000.020.00-1121103.13%
AMZN210806C044300002021-08-04 3:00PM EDT4,430.000.010.000.010.00-25398.44%
AMZN210806C044400002021-08-04 9:52AM EDT4,440.000.010.000.03-0.01-50.00%346107.03%
AMZN210806C044500002021-08-03 1:23PM EDT4,450.000.030.000.050.00-620111.72%
AMZN210806C044600002021-08-03 12:47PM EDT4,460.000.010.000.450.00-1227133.79%
AMZN210806C044700002021-07-30 1:33PM EDT4,470.000.090.000.170.00-78123.83%
AMZN210806C044800002021-07-30 9:30AM EDT4,480.000.010.000.20-0.09-90.00%14126.37%
AMZN210806C044900002021-08-02 3:05PM EDT4,490.000.020.000.05+0.01+100.00%16114.84%
AMZN210806C045000002021-08-03 3:03PM EDT4,500.000.010.000.010.00-15673103.13%
AMZN210806C045100002021-07-30 3:16PM EDT4,510.000.010.000.440.00-15138.18%
AMZN210806C045200002021-07-30 11:33AM EDT4,520.000.280.000.440.00-13139.06%
AMZN210806C045300002021-08-03 1:06PM EDT4,530.000.350.000.440.00-24140.04%
AMZN210806C045400002021-08-04 11:37AM EDT4,540.000.010.000.06-0.07-87.50%917120.31%
AMZN210806C045500002021-08-02 9:35AM EDT4,550.000.060.000.010.00-155107.81%
AMZN210806C045600002021-07-28 1:08PM EDT4,560.000.980.000.440.00--1142.77%
AMZN210806C045700002021-07-30 3:15PM EDT4,570.000.110.000.440.00-23143.65%
AMZN210806C045800002021-07-29 3:56PM EDT4,580.000.760.000.440.00-23144.53%
AMZN210806C046000002021-08-04 10:42AM EDT4,600.000.010.000.01-0.02-66.67%1205112.50%
AMZN210806C046100002021-07-30 9:55AM EDT4,610.000.080.000.440.00-210147.27%
AMZN210806C046300002021-07-29 10:16AM EDT4,630.000.050.000.44+0.04+400.00%27149.12%
AMZN210806C046500002021-07-29 2:20PM EDT4,650.000.600.000.440.00--4150.88%
AMZN210806C046600002021-07-29 9:35AM EDT4,660.000.640.000.030.00--1123.44%
AMZN210806C046700002021-08-02 2:33PM EDT4,670.000.010.000.440.00-37152.64%
AMZN210806C046800002021-07-30 3:47PM EDT4,680.000.030.000.050.00-424129.69%
AMZN210806C046900002021-07-30 3:48PM EDT4,690.000.050.000.010.00-33118.75%
AMZN210806C047000002021-08-03 10:44AM EDT4,700.000.020.000.010.00-169118.75%
AMZN210806C047100002021-08-03 3:03PM EDT4,710.000.020.010.050.00-23133.59%
AMZN210806C047200002021-08-02 9:35AM EDT4,720.000.050.000.050.00-16132.81%
AMZN210806C047300002021-07-30 2:27PM EDT4,730.000.050.000.050.00-22133.59%
AMZN210806C047400002021-08-02 9:31AM EDT4,740.000.010.000.050.00-1520134.38%
AMZN210806C047500002021-07-30 2:23PM EDT4,750.000.010.000.050.00-18135.16%
AMZN210806C047600002021-07-30 2:24PM EDT4,760.000.050.000.050.00-514135.94%
AMZN210806C047700002021-07-30 2:24PM EDT4,770.000.050.000.050.00-13136.72%
AMZN210806C047800002021-07-30 2:25PM EDT4,780.000.050.000.050.00-11137.50%
AMZN210806C047900002021-07-30 2:25PM EDT4,790.000.050.000.050.00-11138.28%
AMZN210806C048000002021-08-04 2:59PM EDT4,800.000.010.000.050.00-118207138.67%
AMZN210806C048100002021-07-30 3:09PM EDT4,810.000.050.000.010.00-411125.00%
AMZN210806C048200002021-07-30 2:25PM EDT4,820.000.050.000.050.00-15139.84%
AMZN210806C048300002021-07-30 2:25PM EDT4,830.000.050.000.050.00-19140.63%
AMZN210806C048400002021-07-30 2:25PM EDT4,840.000.050.010.050.00-416143.36%
AMZN210806C048500002021-08-03 12:07PM EDT4,850.000.010.000.050.00-26142.19%
AMZN210806C048600002021-07-30 2:24PM EDT4,860.000.050.000.050.00-66142.97%
AMZN210806C049000002021-08-04 3:03PM EDT4,900.000.010.000.020.00-27338137.50%
AMZN210806C050000002021-08-04 2:58PM EDT5,000.000.010.000.010.00-75549137.50%
AMZN210806C051000002021-08-02 2:39PM EDT5,100.000.010.000.010.00-1298143.75%
AMZN210806C052000002021-08-03 9:52AM EDT5,200.000.010.000.010.00-4853150.00%
AMZN210806C053000002021-08-02 9:52AM EDT5,300.000.010.000.010.00-2517156.25%
AMZN210806C054000002021-08-03 12:50PM EDT5,400.000.020.000.010.00-118390162.50%
AMZN210806C055000002021-08-04 3:01PM EDT5,500.000.010.000.000.00-21,59250.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210806P022600002021-08-03 3:03PM EDT2,260.000.010.000.010.00-9272140.63%
AMZN210806P022700002021-07-30 11:59AM EDT2,270.000.010.000.01-0.04-80.00%1423137.50%
AMZN210806P022800002021-07-30 11:41AM EDT2,280.000.010.000.17-0.08-88.89%225167.19%
AMZN210806P022900002021-07-26 9:30AM EDT2,290.000.210.000.430.00-3251179.30%
AMZN210806P023000002021-08-03 3:36PM EDT2,300.000.010.000.050.00-10196149.22%
AMZN210806P023100002021-07-30 12:42PM EDT2,310.000.100.000.050.00-25147.66%
AMZN210806P023200002021-08-03 2:25PM EDT2,320.000.010.000.050.00-1168146.09%
AMZN210806P023300002021-07-30 2:50PM EDT2,330.000.040.000.050.00-45144.53%
AMZN210806P023400002021-07-30 3:35PM EDT2,340.000.010.000.01-0.05-83.33%824128.13%
AMZN210806P023500002021-08-03 2:10PM EDT2,350.000.020.000.000.00-2724750.00%
AMZN210806P023700002021-07-19 12:02AM EDT2,370.000.960.000.430.00--20164.26%
AMZN210806P023800002021-07-29 3:52PM EDT2,380.000.100.000.430.00-11162.50%
AMZN210806P023900002021-08-02 9:32AM EDT2,390.000.060.000.050.00-916135.16%
AMZN210806P024000002021-08-04 11:55AM EDT2,400.000.010.000.04-0.01-50.00%5209131.25%
AMZN210806P024100002021-07-30 12:01PM EDT2,410.000.140.000.430.00-33157.03%
AMZN210806P024200002021-07-30 3:59PM EDT2,420.000.110.000.430.00-11155.18%
AMZN210806P024300002021-07-30 3:53PM EDT2,430.000.110.000.440.00-26153.71%
AMZN210806P024400002021-07-09 3:15PM EDT2,440.000.050.000.100.00-113133.98%
AMZN210806P024500002021-08-02 11:08AM EDT2,450.000.030.000.040.00-4560123.44%
AMZN210806P024600002021-07-14 10:33AM EDT2,460.001.110.000.440.00-89148.34%
AMZN210806P024700002021-07-13 11:22AM EDT2,470.000.060.000.440.00-111146.48%
AMZN210806P024800002021-08-04 1:43PM EDT2,480.000.020.000.44-2.46-99.19%51144.73%
AMZN210806P024900002021-07-23 10:45AM EDT2,490.000.570.000.440.00-25142.97%
AMZN210806P025000002021-08-04 12:34PM EDT2,500.000.020.010.03-0.01-33.33%221339116.41%
AMZN210806P025100002021-08-02 9:57AM EDT2,510.000.050.000.440.00-13139.45%
AMZN210806P025200002021-08-02 11:03AM EDT2,520.000.030.000.250.00-58130.66%
AMZN210806P025300002021-07-30 12:13PM EDT2,530.000.250.000.440.00-2048135.94%
AMZN210806P025400002021-07-23 3:57PM EDT2,540.000.300.000.440.00-56134.18%
AMZN210806P025500002021-08-03 3:49PM EDT2,550.000.010.020.040.00-1123112.11%
AMZN210806P025600002021-08-03 12:35PM EDT2,560.000.050.000.070.00-927111.72%
AMZN210806P025700002021-07-30 9:38AM EDT2,570.000.490.000.440.00-22129.00%
AMZN210806P025800002021-07-06 3:49PM EDT2,580.001.880.000.440.00-89127.25%
AMZN210806P026000002021-08-03 3:06PM EDT2,600.000.010.000.01-0.04-80.00%1631193.75%
AMZN210806P026100002021-08-02 10:54AM EDT2,610.000.050.000.080.00-111105.47%
AMZN210806P026200002021-08-03 12:56PM EDT2,620.000.120.010.070.00-2115103.91%
AMZN210806P026300002021-08-03 1:30PM EDT2,630.000.060.010.100.00-2141105.08%
AMZN210806P026400002021-07-30 10:34AM EDT2,640.000.600.000.100.00-12102.73%
AMZN210806P026500002021-08-04 1:53PM EDT2,650.000.060.020.080.00-3268101.17%
AMZN210806P026600002021-08-02 3:47PM EDT2,660.000.100.010.100.00-48100.39%
AMZN210806P026700002021-08-03 11:27AM EDT2,670.000.110.020.100.00-12999.61%
AMZN210806P026800002021-08-03 3:24PM EDT2,680.000.100.020.10+0.02+25.00%105898.05%
AMZN210806P026900002021-08-04 10:19AM EDT2,690.000.050.010.10-0.04-44.44%1695.90%
AMZN210806P027000002021-08-04 11:11AM EDT2,700.000.070.020.05+0.01+16.67%161191.02%
AMZN210806P027100002021-08-04 10:07AM EDT2,710.000.050.010.46-0.05-50.00%218106.06%
AMZN210806P027200002021-08-03 3:57PM EDT2,720.000.010.010.400.00-1322102.93%
AMZN210806P027300002021-08-04 11:41AM EDT2,730.000.060.010.07-0.05-45.45%16187.70%
AMZN210806P027400002021-08-03 1:20PM EDT2,740.000.060.010.25-0.08-57.14%14595.41%
AMZN210806P027500002021-08-04 1:06PM EDT2,750.000.050.020.06-0.05-50.00%1224684.77%
AMZN210806P027600002021-08-03 1:18PM EDT2,760.000.250.020.240.00-5892.19%
AMZN210806P027700002021-08-03 1:23PM EDT2,770.000.030.000.470.00-11996.09%
AMZN210806P027800002021-08-04 12:40PM EDT2,780.000.070.000.47-0.50-87.72%254694.43%
AMZN210806P027900002021-08-04 2:57PM EDT2,790.000.060.010.06-0.11-64.71%5111678.13%
AMZN210806P028000002021-08-04 3:36PM EDT2,800.000.070.030.07-0.03-30.00%4231879.10%
AMZN210806P028100002021-08-03 11:18AM EDT2,810.000.200.010.180.00-52182.03%
AMZN210806P028200002021-08-04 3:07PM EDT2,820.000.060.010.38-0.19-76.00%33586.23%
AMZN210806P028300002021-08-04 1:09PM EDT2,830.000.050.010.27-0.09-64.29%116781.93%
AMZN210806P028400002021-08-03 2:48PM EDT2,840.000.200.020.470.00-94285.06%
AMZN210806P028500002021-08-04 3:01PM EDT2,850.000.060.030.07-0.09-60.00%2439371.88%
AMZN210806P028600002021-08-04 1:09PM EDT2,860.000.100.030.12-0.05-33.33%53972.95%
AMZN210806P028700002021-08-04 1:16PM EDT2,870.000.070.040.10-0.04-36.36%35171.09%
AMZN210806P028800002021-08-04 3:37PM EDT2,880.000.100.050.10-0.11-52.38%21855370.02%
AMZN210806P028900002021-08-04 12:17PM EDT2,890.000.110.040.14-0.12-52.17%188469.73%
AMZN210806P029000002021-08-04 2:13PM EDT2,900.000.070.070.12-0.14-66.67%31193668.56%
AMZN210806P029100002021-08-04 3:02PM EDT2,910.000.140.040.32-0.11-44.00%412971.39%
AMZN210806P029200002021-08-04 3:22PM EDT2,920.000.100.030.14-0.17-62.96%194164.94%
AMZN210806P029300002021-08-04 11:51AM EDT2,930.000.150.040.53-0.09-37.50%157671.68%
AMZN210806P029400002021-08-04 3:05PM EDT2,940.000.090.040.16-0.18-66.67%1253062.99%
AMZN210806P029500002021-08-04 3:54PM EDT2,950.000.120.060.17-0.20-62.50%3783362.31%
AMZN210806P029600002021-08-04 3:37PM EDT2,960.000.170.050.41-0.14-45.16%13631865.28%
AMZN210806P029700002021-08-04 11:49AM EDT2,970.000.200.070.39-0.19-48.72%1716163.72%
AMZN210806P029800002021-08-04 10:18AM EDT2,980.000.230.060.59-0.12-34.29%314964.60%
AMZN210806P029900002021-08-04 11:27AM EDT2,990.000.170.090.20-0.12-41.38%5929457.67%
AMZN210806P030000002021-08-04 3:55PM EDT3,000.000.180.170.18-0.20-52.63%3612,36157.23%
AMZN210806P030100002021-08-04 1:55PM EDT3,010.000.190.090.20-0.34-64.15%3317954.64%
AMZN210806P030200002021-08-04 3:35PM EDT3,020.000.200.070.39-0.05-20.00%714555.81%
AMZN210806P030300002021-08-04 3:48PM EDT3,030.000.230.150.20-0.27-54.00%2410652.64%
AMZN210806P030400002021-08-04 3:00PM EDT3,040.000.190.130.26-0.38-66.67%1123051.71%
AMZN210806P030500002021-08-04 3:01PM EDT3,050.000.250.150.25-0.15-37.50%12269550.29%
AMZN210806P030600002021-08-04 3:59PM EDT3,060.000.210.190.22-0.26-55.32%24914349.27%
AMZN210806P030700002021-08-04 3:23PM EDT3,070.000.240.110.83-0.23-48.94%1510452.34%
AMZN210806P030800002021-08-04 2:09PM EDT3,080.000.260.210.30-0.29-52.73%5820247.88%
AMZN210806P030900002021-08-04 3:39PM EDT3,090.000.260.230.58-0.45-63.38%3839350.39%
AMZN210806P031000002021-08-04 3:43PM EDT3,100.000.260.200.33-0.30-53.57%4941,70645.19%
AMZN210806P031100002021-08-04 3:18PM EDT3,110.000.280.270.60-0.30-51.72%3142447.17%
AMZN210806P031200002021-08-04 3:14PM EDT3,120.000.290.180.70-0.37-56.06%6465346.44%
AMZN210806P031300002021-08-04 3:48PM EDT3,130.000.350.190.43-0.38-52.05%7270441.72%
AMZN210806P031400002021-08-04 2:18PM EDT3,140.000.330.300.41-0.43-56.58%11339039.80%
AMZN210806P031500002021-08-04 3:55PM EDT3,150.000.520.330.37-0.33-38.82%3931,31637.60%
AMZN210806P031600002021-08-04 3:56PM EDT3,160.000.360.360.43-0.46-56.10%11938536.69%
AMZN210806P031700002021-08-04 3:55PM EDT3,170.000.400.320.47-0.58-59.18%20178335.45%
AMZN210806P031800002021-08-04 3:22PM EDT3,180.000.400.400.50-0.60-60.00%1361,01834.03%
AMZN210806P031900002021-08-04 3:59PM EDT3,190.000.500.450.81-0.60-54.55%17673334.82%
AMZN210806P032000002021-08-04 3:55PM EDT3,200.000.490.490.54-0.71-59.17%1,0413,06430.95%
AMZN210806P032100002021-08-04 3:59PM EDT3,210.000.670.490.76-0.57-45.97%22270630.82%
AMZN210806P032200002021-08-04 3:59PM EDT3,220.000.720.630.81-0.80-52.63%35366929.31%
AMZN210806P032300002021-08-04 3:57PM EDT3,230.000.760.770.97-1.02-57.30%30658628.33%
AMZN210806P032400002021-08-04 3:55PM EDT3,240.001.040.921.14-0.96-48.00%57592727.23%
AMZN210806P032500002021-08-04 3:59PM EDT3,250.001.151.191.50-1.24-51.88%1,2811,81826.70%
AMZN210806P032600002021-08-04 3:58PM EDT3,260.001.561.461.75-1.28-45.07%55562425.47%
AMZN210806P032700002021-08-04 3:58PM EDT3,270.001.881.882.21-1.58-45.66%1,53270524.66%
AMZN210806P032800002021-08-04 3:58PM EDT3,280.002.602.443.05-1.65-38.82%2,1421,88224.40%
AMZN210806P032900002021-08-04 3:58PM EDT3,290.003.653.153.70-1.28-25.96%9681,02723.29%
AMZN210806P033000002021-08-04 3:59PM EDT3,300.004.504.305.10-1.40-23.73%5,2954,46323.11%
AMZN210806P033100002021-08-04 3:58PM EDT3,310.006.005.706.85-1.75-22.58%1,7421,73422.85%
AMZN210806P033200002021-08-04 3:59PM EDT3,320.008.007.258.85-1.25-13.51%95888622.31%
AMZN210806P033300002021-08-04 3:59PM EDT3,330.0010.8410.0511.55-0.91-7.74%1,42593121.99%
AMZN210806P033400002021-08-04 3:57PM EDT3,340.0014.1313.5014.95-0.77-5.17%1,36180121.76%
AMZN210806P033500002021-08-04 3:59PM EDT3,350.0018.1017.7519.15+0.18+1.00%4,63797421.65%
AMZN210806P033600002021-08-04 3:58PM EDT3,360.0023.3023.0024.50+1.32+6.01%4,0561,64221.95%
AMZN210806P033700002021-08-04 3:53PM EDT3,370.0028.7528.7030.95+1.82+6.76%2,3202,09322.65%
AMZN210806P033800002021-08-04 3:59PM EDT3,380.0036.5035.5037.75+3.28+9.87%67484923.06%
AMZN210806P033900002021-08-04 2:58PM EDT3,390.0041.9742.7045.00+1.67+4.14%18753723.32%
AMZN210806P033950002021-08-04 3:22PM EDT3,395.0046.8846.6549.75+0.03+0.06%8730424.61%
AMZN210806P034000002021-08-04 3:58PM EDT3,400.0051.8750.6553.95+5.26+11.29%7772,85725.14%
AMZN210806P034050002021-08-04 12:33PM EDT3,405.0056.0754.9058.20+0.12+0.21%1011625.62%
AMZN210806P034100002021-08-04 3:34PM EDT3,410.0058.9059.0562.60-0.95-1.59%4521626.22%
AMZN210806P034150002021-08-04 2:40PM EDT3,415.0057.3562.2068.20+3.11+5.73%3317728.48%
AMZN210806P034200002021-08-04 3:34PM EDT3,420.0067.7066.6571.20-0.13-0.19%43637626.82%
AMZN210806P034250002021-08-04 3:33PM EDT3,425.0072.6271.1576.00+0.07+0.10%12634527.79%
AMZN210806P034300002021-08-04 3:53PM EDT3,430.0075.3675.7081.05+1.70+2.31%7732929.14%
AMZN210806P034350002021-08-04 1:34PM EDT3,435.0080.4080.3584.80+4.40+5.79%2818828.14%
AMZN210806P034400002021-08-04 3:53PM EDT3,440.0084.8484.6590.25+3.42+4.20%7024030.19%
AMZN210806P034450002021-08-04 2:33PM EDT3,445.0086.5989.2594.65-0.86-0.98%2723630.20%
AMZN210806P034500002021-08-04 3:59PM EDT3,450.0096.9594.6599.30+5.08+5.53%1021,01130.63%
AMZN210806P034550002021-08-04 3:53PM EDT3,455.00101.0199.10104.40+2.71+2.76%3015931.97%
AMZN210806P034600002021-08-04 3:10PM EDT3,460.00105.60104.05109.30+5.10+5.07%1199532.87%
AMZN210806P034650002021-08-04 1:34PM EDT3,465.00109.05108.70114.30+2.55+2.39%99333.98%
AMZN210806P034700002021-08-04 3:59PM EDT3,470.00116.50114.05118.85-1.70-1.44%2426834.00%
AMZN210806P034750002021-08-04 3:50PM EDT3,475.00118.01118.70124.30-2.57-2.13%610036.16%
AMZN210806P034800002021-08-04 11:25AM EDT3,480.00121.52123.70128.00+4.45+3.80%2921633.83%
AMZN210806P034850002021-08-04 3:10PM EDT3,485.00128.85128.50133.00+3.50+2.79%3012634.85%
AMZN210806P034900002021-08-04 3:42PM EDT3,490.00133.74133.70138.00-0.41-0.31%3786235.84%
AMZN210806P034950002021-08-04 3:16PM EDT3,495.00141.84138.50143.00+6.44+4.76%1119736.84%
AMZN210806P035000002021-08-04 3:43PM EDT3,500.00142.76143.50147.60+0.86+0.61%6285536.53%
AMZN210806P035050002021-08-04 2:38PM EDT3,505.00142.20147.80152.45-0.35-0.25%611636.96%
AMZN210806P035100002021-08-04 3:23PM EDT3,510.00152.03153.50157.35-1.74-1.13%918037.54%
AMZN210806P035150002021-08-04 1:05PM EDT3,515.00151.98157.80162.35+3.03+2.03%189038.47%
AMZN210806P035200002021-08-04 3:23PM EDT3,520.00161.40162.80167.35-2.12-1.30%4224539.39%
AMZN210806P035250002021-08-04 2:44PM EDT3,525.00162.28167.80172.35+1.23+0.76%3613740.31%
AMZN210806P035300002021-08-04 3:28PM EDT3,530.00173.08172.70177.35-0.32-0.18%3825341.23%
AMZN210806P035350002021-08-04 1:52PM EDT3,535.00180.91177.80182.15+15.46+9.34%614541.32%
AMZN210806P035400002021-08-04 2:48PM EDT3,540.00179.26182.70187.00-5.54-3.00%1954141.54%
AMZN210806P035450002021-08-04 3:55PM EDT3,545.00189.83187.55192.00+7.48+4.10%512042.42%
AMZN210806P035500002021-08-04 3:55PM EDT3,550.00194.95192.70196.80+9.75+5.26%2835042.33%
AMZN210806P035550002021-08-04 2:59PM EDT3,555.00199.35197.55202.00+12.70+6.80%87144.17%
AMZN210806P035600002021-08-04 2:17PM EDT3,560.00198.11202.55206.80-4.84-2.38%87544.04%
AMZN210806P035650002021-08-04 2:40PM EDT3,565.00199.57207.55211.80+13.92+7.50%26944.89%
AMZN210806P035700002021-08-04 2:57PM EDT3,570.00211.40212.55216.80+4.15+2.00%1312445.73%
AMZN210806P035750002021-08-03 3:30PM EDT3,575.00213.20217.45221.80+1.00+0.47%714046.57%
AMZN210806P035800002021-08-04 2:12PM EDT3,580.00218.33222.55226.70+1.76+0.81%924246.86%
AMZN210806P035850002021-08-04 2:40PM EDT3,585.00226.29227.45231.80+6.96+3.17%116148.24%
AMZN210806P035900002021-08-04 3:00PM EDT3,590.00233.47232.45236.70+9.19+4.10%1229548.51%
AMZN210806P035950002021-08-03 3:35PM EDT3,595.00230.36237.40241.700.00-59049.33%
AMZN210806P036000002021-08-04 3:00PM EDT3,600.00241.85242.45246.60+5.80+2.46%3788949.54%
AMZN210806P036050002021-08-04 2:17PM EDT3,605.00243.44245.10251.70+5.19+2.18%720750.95%
AMZN210806P036100002021-08-04 2:17PM EDT3,610.00248.42252.40256.60-1.63-0.65%622151.15%
AMZN210806P036150002021-08-04 12:07PM EDT3,615.00255.24255.05261.60+4.76+1.90%25951.95%
AMZN210806P036200002021-08-04 3:48PM EDT3,620.00263.91262.10266.60+4.61+1.78%1410452.75%
AMZN210806P036250002021-08-03 3:54PM EDT3,625.00261.70265.00274.30+1.25+0.48%168465.76%
AMZN210806P036300002021-08-04 3:48PM EDT3,630.00271.50270.00277.65+3.70+1.38%721860.10%
AMZN210806P036350002021-08-04 11:48AM EDT3,635.00278.80275.05284.20+16.80+6.41%54367.23%
AMZN210806P036400002021-08-04 12:10PM EDT3,640.00273.50279.95287.85-1.50-0.55%417162.72%
AMZN210806P036450002021-08-03 1:25PM EDT3,645.00264.09284.95294.900.00-52971.45%
AMZN210806P036500002021-08-04 1:12PM EDT3,650.00292.94289.95299.20+21.73+8.01%2221469.92%
AMZN210806P036550002021-08-03 2:40PM EDT3,655.00274.85294.90302.80-7.24-2.57%14565.02%
AMZN210806P036600002021-08-04 2:57PM EDT3,660.00301.28299.90307.75+13.65+4.75%810665.62%
AMZN210806P036650002021-08-03 10:06AM EDT3,665.00310.30304.90312.95-31.30-9.16%26567.40%
AMZN210806P036700002021-08-04 11:59AM EDT3,670.00312.90309.85317.75+27.90+9.79%25967.29%
AMZN210806P036750002021-08-03 1:24PM EDT3,675.00296.80314.85323.650.00-3772.17%
AMZN210806P036800002021-08-04 12:19PM EDT3,680.00318.79319.85328.65-0.92-0.29%14273.02%
AMZN210806P036850002021-08-03 2:42PM EDT3,685.00316.30324.85334.150.00-16175.90%
AMZN210806P036900002021-08-04 12:05PM EDT3,690.00332.40329.80337.45+9.35+2.89%1610868.99%
AMZN210806P036950002021-08-03 2:49PM EDT3,695.00332.96334.80344.800.00-32080.09%
AMZN210806P037000002021-08-04 12:41PM EDT3,700.00345.45339.80349.05+9.37+2.79%3021378.09%
AMZN210806P037050002021-08-03 3:17PM EDT3,705.00325.50344.80353.60-20.25-5.86%12477.05%
AMZN210806P037100002021-08-04 12:05PM EDT3,710.00352.52349.80357.65+21.32+6.44%105173.29%
AMZN210806P037150002021-08-03 12:37PM EDT3,715.00352.25354.75364.750.00-11283.40%
AMZN210806P037200002021-08-04 2:05PM EDT3,720.00356.19359.75369.70+5.14+1.46%234484.08%
AMZN210806P037250002021-08-02 2:17PM EDT3,725.00394.05364.75373.550.00-12280.16%
AMZN210806P037300002021-08-04 2:05PM EDT3,730.00366.19369.75377.45+2.04+0.56%12475.34%
AMZN210806P037400002021-08-04 11:19AM EDT3,740.00391.69379.75388.50+24.49+6.67%39482.40%
AMZN210806P037500002021-08-04 11:19AM EDT3,750.00401.39391.95397.60+20.59+5.41%210079.33%
AMZN210806P037600002021-08-03 2:27PM EDT3,760.00381.85399.70407.600.00-201780.90%
AMZN210806P037700002021-08-03 2:08PM EDT3,770.00415.42409.70419.05+18.22+4.59%219789.82%
AMZN210806P037800002021-08-03 1:12PM EDT3,780.00406.10414.55432.700.00-134104.85%
AMZN210806P037900002021-08-03 1:12PM EDT3,790.00416.05429.70438.550.00-11190.70%
AMZN210806P038000002021-08-03 1:12PM EDT3,800.00425.20439.70449.100.00-375894.92%
AMZN210806P038100002021-07-28 11:22AM EDT3,810.00203.55449.70457.600.00-12688.54%
AMZN210806P038200002021-07-29 9:44AM EDT3,820.00211.40455.50473.850.00-811115.48%
AMZN210806P038300002021-08-03 12:52PM EDT3,830.00461.45469.70479.050.00-1999.48%
AMZN210806P038400002021-07-28 10:17AM EDT3,840.00460.35479.70487.55+248.10+116.89%22392.70%
AMZN210806P038500002021-08-02 11:33AM EDT3,850.00519.07489.70498.550.00-131100.09%
AMZN210806P038600002021-07-30 11:45AM EDT3,860.00519.55495.60512.650.00-12118.60%
AMZN210806P038700002021-08-03 12:52PM EDT3,870.00501.30505.05522.650.00-13120.30%
AMZN210806P038800002021-07-30 2:14PM EDT3,880.00528.95519.70529.000.00-13107.03%
AMZN210806P038900002021-07-29 9:37AM EDT3,890.00278.50529.70538.550.00-11106.17%
AMZN210806P039000002021-07-30 11:55AM EDT3,900.00555.75535.00552.850.00-225126.02%
AMZN210806P039100002021-08-03 1:24PM EDT3,910.00530.85545.00562.850.00-15127.69%
AMZN210806P039200002021-08-02 10:42AM EDT3,920.00584.30559.70568.000.00-17107.35%
AMZN210806P039300002021-07-29 10:18AM EDT3,930.00323.70569.70578.000.00-1020108.80%
AMZN210806P039400002021-07-28 12:18PM EDT3,940.00611.35579.70588.000.00-135110.24%
AMZN210806P039500002021-07-30 10:41AM EDT3,950.00617.41585.00602.850.00-115134.25%
AMZN210806P039600002021-07-30 10:11AM EDT3,960.00604.78595.00612.850.00-24135.87%
AMZN210806P039700002021-07-30 9:42AM EDT3,970.00638.80609.70619.000.00-16120.57%
AMZN210806P039800002021-07-27 10:30AM EDT3,980.00348.25619.70628.500.00-31119.13%
AMZN210806P039900002021-08-04 1:07PM EDT3,990.00626.77629.70637.75-23.05-3.55%25115.60%
AMZN210806P040000002021-07-30 3:36PM EDT4,000.00668.60635.00652.850.00-1145142.27%
AMZN210806P040100002021-07-30 12:34PM EDT4,010.00653.37645.00662.850.00-33143.86%
AMZN210806P040200002021-08-04 10:53AM EDT4,020.00666.56659.70667.55+244.45+57.91%23118.21%
AMZN210806P040300002021-08-03 1:24PM EDT4,030.00650.75669.65678.500.00-12126.25%
AMZN210806P040400002021-08-04 1:51PM EDT4,040.00680.60679.65687.45-8.74-1.27%21120.12%
AMZN210806P040500002021-08-03 12:01PM EDT4,050.00700.81685.00702.850.00-21150.11%
AMZN210806P040700002021-08-04 1:05PM EDT4,070.00705.35709.65719.65-19.15-2.64%40138.64%
AMZN210806P040800002021-08-04 2:27PM EDT4,080.00716.74719.65729.05+252.14+54.27%401136.65%
AMZN210806P041000002021-07-30 3:36PM EDT4,100.00768.60739.65748.200.00-174133.90%
AMZN210806P041100002021-07-28 11:00AM EDT4,110.00474.20745.00762.650.00--0158.46%
AMZN210806P041300002021-07-27 9:52AM EDT4,130.00460.00769.70777.550.00-10132.84%
AMZN210806P041500002021-08-02 1:12PM EDT4,150.00816.85789.70798.200.00-24140.58%
AMZN210806P041600002021-07-29 1:38PM EDT4,160.00554.56795.00812.850.00-63166.73%
AMZN210806P041900002021-07-28 2:32PM EDT4,190.00570.75829.70838.500.00-20148.02%
AMZN210806P042000002021-07-23 12:27PM EDT4,200.00556.53839.70848.200.00-11147.14%
AMZN210806P042200002021-07-30 2:04PM EDT4,220.00864.30855.00872.850.00-20175.47%
AMZN210806P042300002021-07-29 11:58AM EDT4,230.00624.15865.00882.850.00--0176.90%
AMZN210806P042500002021-07-29 1:39PM EDT4,250.00644.26889.70899.700.00--0163.79%
AMZN210806P042600002021-08-03 9:53AM EDT4,260.00931.52899.70909.700.00-10165.12%
AMZN210806P042700002021-07-30 2:42PM EDT4,270.00927.70909.70919.700.00-61166.46%
AMZN210806P043000002021-08-04 9:30AM EDT4,300.00931.20939.70949.70-39.90-4.11%14170.40%
AMZN210806P043100002021-08-02 12:20PM EDT4,310.00982.80949.70959.700.00-10171.70%
AMZN210806P043200002021-08-04 9:30AM EDT4,320.00951.10959.70969.70-19.74-2.03%66173.01%
AMZN210806P043400002021-07-30 12:09PM EDT4,340.00991.17979.70987.600.00-33159.52%
AMZN210806P044000002021-07-23 12:27PM EDT4,400.00754.531,039.701,047.600.00-10166.66%
AMZN210806P044100002021-07-29 3:41PM EDT4,410.00818.231,044.751,062.850.00--0201.82%
AMZN210806P044900002021-07-30 9:56AM EDT4,490.001,104.101,129.701,139.10-28.55-2.52%10190.16%
AMZN210806P046000002021-07-19 9:32AM EDT4,600.001,079.001,239.701,247.600.00--1189.48%
AMZN210806P046500002021-07-30 10:11AM EDT4,650.001,292.351,289.701,299.000.00-10208.13%
AMZN210806P047800002021-07-30 9:49AM EDT4,780.001,441.491,419.701,429.700.00-10228.30%
AMZN210806P047900002021-08-02 9:58AM EDT4,790.001,456.891,429.701,437.600.00-20209.84%
AMZN210806P048000002021-07-30 9:49AM EDT4,800.001,462.551,439.701,449.700.00-10230.52%
AMZN210806P048200002021-08-04 10:17AM EDT4,820.001,467.651,459.701,469.00+17.90+1.23%10227.01%
AMZN210806P048400002021-08-02 10:53AM EDT4,840.001,510.751,479.701,488.000.00-11219.56%
AMZN210806P048600002021-07-29 10:46AM EDT4,860.001,241.551,499.701,509.000.00--0231.32%
AMZN210806P049000002021-08-02 9:36AM EDT4,900.001,565.811,539.701,549.700.00-10241.44%
AMZN210806P050000002021-07-26 12:11PM EDT5,000.001,302.761,639.701,649.700.00--1252.06%
AMZN210806P051000002021-07-29 9:30AM EDT5,100.001,474.001,739.701,748.500.00--0251.22%
AMZN210806P052000002021-07-30 10:19AM EDT5,200.001,847.251,839.701,849.000.00-20266.05%
AMZN210806P055000002021-07-29 9:30AM EDT5,500.002,153.502,142.052,146.450.00-10256.45%