Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,409.02+109.16 (+3.31%)
At close: 4:00PM EDT
3,410.00 +0.98 (+0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211022C02220000 | 2021-09-22 2:00PM EDT | 2,220.00 | 1,148.50 | 1,180.45 | 1,198.25 | 0.00 | - | - | 1 | 119.73% |
| AMZN211022C02280000 | 2021-10-06 10:21AM EDT | 2,280.00 | 955.35 | 1,120.70 | 1,138.25 | 0.00 | - | 1 | 1 | 116.50% |
| AMZN211022C02290000 | 2021-10-15 3:18PM EDT | 2,290.00 | 1,109.89 | 1,110.70 | 1,128.25 | +112.49 | +11.28% | 11 | 21 | 115.33% |
| AMZN211022C02310000 | 2021-10-15 3:55PM EDT | 2,310.00 | 1,096.15 | 1,090.60 | 1,108.25 | +141.54 | +14.83% | 8 | 5 | 111.72% |
| AMZN211022C02330000 | 2021-10-11 2:44PM EDT | 2,330.00 | 924.35 | 1,070.50 | 1,088.30 | 0.00 | - | 1 | 3 | 108.69% |
| AMZN211022C02340000 | 2021-10-12 10:56AM EDT | 2,340.00 | 899.09 | 1,060.60 | 1,078.30 | 0.00 | - | - | 6 | 108.94% |
| AMZN211022C02350000 | 2021-10-06 9:38AM EDT | 2,350.00 | 874.12 | 1,050.70 | 1,068.30 | 0.00 | - | 1 | 1 | 109.08% |
| AMZN211022C02360000 | 2021-10-08 3:53PM EDT | 2,360.00 | 931.70 | 1,040.55 | 1,058.30 | 0.00 | - | 4 | 4 | 106.06% |
| AMZN211022C02380000 | 2021-10-06 12:01PM EDT | 2,380.00 | 867.95 | 1,020.60 | 1,038.30 | 0.00 | - | 12 | 12 | 104.44% |
| AMZN211022C02400000 | 2021-10-01 10:52AM EDT | 2,400.00 | 868.64 | 1,000.75 | 1,018.35 | 0.00 | - | 1 | 0 | 104.49% |
| AMZN211022C02410000 | 2021-10-06 12:50PM EDT | 2,410.00 | 832.16 | 990.75 | 1,008.35 | 0.00 | - | 1 | 1 | 103.37% |
| AMZN211022C02420000 | 2021-10-15 2:26PM EDT | 2,420.00 | 971.33 | 980.65 | 998.30 | +84.97 | +9.59% | 1 | 3 | 100.59% |
| AMZN211022C02450000 | 2021-10-06 10:45AM EDT | 2,450.00 | 797.30 | 950.55 | 967.00 | 0.00 | - | 5 | 5 | 144.59% |
| AMZN211022C02490000 | 2021-10-06 12:31PM EDT | 2,490.00 | 746.46 | 910.65 | 928.35 | 0.00 | - | 11 | 12 | 93.46% |
| AMZN211022C02500000 | 2021-10-04 11:44AM EDT | 2,500.00 | 690.64 | 900.65 | 918.35 | 0.00 | - | 5 | 5 | 92.38% |
| AMZN211022C02520000 | 2021-09-27 12:37PM EDT | 2,520.00 | 853.84 | 880.60 | 898.35 | 0.00 | - | - | 3 | 89.70% |
| AMZN211022C02540000 | 2021-09-29 3:38PM EDT | 2,540.00 | 776.44 | 860.65 | 877.05 | 0.00 | - | - | 9 | 131.29% |
| AMZN211022C02550000 | 2021-10-01 10:45AM EDT | 2,550.00 | 712.74 | 850.60 | 867.05 | 0.00 | - | 6 | 6 | 129.81% |
| AMZN211022C02580000 | 2021-10-01 10:44AM EDT | 2,580.00 | 688.20 | 820.70 | 838.40 | 0.00 | - | 6 | 6 | 84.72% |
| AMZN211022C02600000 | 2021-10-13 11:29AM EDT | 2,600.00 | 670.15 | 800.55 | 818.40 | 0.00 | - | 3 | 23 | 81.20% |
| AMZN211022C02610000 | 2021-10-12 1:45PM EDT | 2,610.00 | 648.04 | 790.65 | 807.15 | 0.00 | - | - | 15 | 121.33% |
| AMZN211022C02620000 | 2021-10-01 12:35PM EDT | 2,620.00 | 654.27 | 780.75 | 797.10 | 0.00 | - | 10 | 0 | 119.74% |
| AMZN211022C02630000 | 2021-09-23 10:52AM EDT | 2,630.00 | 786.84 | 770.65 | 788.45 | 0.00 | - | - | 1 | 79.42% |
| AMZN211022C02640000 | 2021-10-01 12:52PM EDT | 2,640.00 | 633.80 | 760.75 | 778.45 | 0.00 | - | 1 | 1 | 79.18% |
| AMZN211022C02670000 | 2021-09-20 12:08AM EDT | 2,670.00 | 815.27 | 730.70 | 747.15 | 0.00 | - | - | 2 | 112.68% |
| AMZN211022C02680000 | 2021-10-12 10:08AM EDT | 2,680.00 | 573.27 | 721.05 | 737.15 | 0.00 | - | - | 2 | 61.52% |
| AMZN211022C02690000 | 2021-10-12 9:44AM EDT | 2,690.00 | 560.50 | 710.70 | 728.50 | 0.00 | - | - | 1 | 73.93% |
| AMZN211022C02700000 | 2021-10-13 2:01PM EDT | 2,700.00 | 583.27 | 700.70 | 718.55 | 0.00 | - | 1 | 2 | 73.24% |
| AMZN211022C02720000 | 2021-10-05 10:22AM EDT | 2,720.00 | 523.20 | 680.80 | 697.20 | 0.00 | - | - | 1 | 105.69% |
| AMZN211022C02730000 | 2021-10-11 1:31PM EDT | 2,730.00 | 518.70 | 670.75 | 687.20 | 0.00 | - | - | 1 | 104.28% |
| AMZN211022C02760000 | 2021-10-04 10:25AM EDT | 2,760.00 | 453.90 | 640.85 | 657.25 | 0.00 | - | 1 | 4 | 50.00% |
| AMZN211022C02770000 | 2021-10-13 11:29AM EDT | 2,770.00 | 500.86 | 630.80 | 647.25 | 0.00 | - | - | 4 | 98.76% |
| AMZN211022C02780000 | 2021-10-14 10:39AM EDT | 2,780.00 | 526.06 | 620.80 | 638.65 | 0.00 | - | 12 | 6 | 66.16% |
| AMZN211022C02800000 | 2021-10-04 10:35AM EDT | 2,800.00 | 416.20 | 600.50 | 618.65 | 0.00 | - | 5 | 13 | 62.28% |
| AMZN211022C02810000 | 2021-10-15 10:41AM EDT | 2,810.00 | 530.00 | 590.90 | 607.30 | +32.10 | +6.45% | 4 | 4 | 50.20% |
| AMZN211022C02820000 | 2021-09-29 10:32AM EDT | 2,820.00 | 521.35 | 580.85 | 598.70 | 0.00 | - | - | 1 | 62.55% |
| AMZN211022C02840000 | 2021-10-04 11:00AM EDT | 2,840.00 | 373.33 | 560.95 | 577.35 | 0.00 | - | - | 10 | 89.21% |
| AMZN211022C02850000 | 2021-10-14 10:45AM EDT | 2,850.00 | 456.80 | 550.80 | 568.75 | 0.00 | - | 2 | 197 | 59.45% |
| AMZN211022C02860000 | 2021-10-14 9:57AM EDT | 2,860.00 | 446.05 | 540.85 | 557.50 | 0.00 | - | 1 | 4 | 86.76% |
| AMZN211022C02870000 | 2021-10-11 1:31PM EDT | 2,870.00 | 381.75 | 531.00 | 548.80 | 0.00 | - | 2 | 12 | 58.53% |
| AMZN211022C02880000 | 2021-09-22 1:19PM EDT | 2,880.00 | 497.30 | 520.95 | 538.80 | 0.00 | - | - | 2 | 57.28% |
| AMZN211022C02890000 | 2021-09-29 11:24AM EDT | 2,890.00 | 451.26 | 510.75 | 528.80 | 0.00 | - | 10 | 16 | 55.33% |
| AMZN211022C02900000 | 2021-10-15 3:58PM EDT | 2,900.00 | 510.65 | 503.15 | 515.25 | +103.55 | +25.44% | 29 | 15 | 76.13% |
| AMZN211022C02920000 | 2021-10-11 12:37PM EDT | 2,920.00 | 354.95 | 480.85 | 498.90 | 0.00 | - | - | 8 | 53.13% |
| AMZN211022C02930000 | 2021-10-11 12:37PM EDT | 2,930.00 | 345.15 | 471.05 | 488.90 | 0.00 | - | - | 3 | 52.87% |
| AMZN211022C02940000 | 2021-09-29 11:57AM EDT | 2,940.00 | 396.13 | 461.20 | 478.95 | 0.00 | - | 2 | 4 | 52.54% |
| AMZN211022C02950000 | 2021-10-14 10:06AM EDT | 2,950.00 | 363.00 | 451.20 | 468.95 | 0.00 | - | 2 | 2 | 51.49% |
| AMZN211022C02960000 | 2021-10-08 11:13AM EDT | 2,960.00 | 353.75 | 443.85 | 459.00 | 0.00 | - | 4 | 4 | 57.18% |
| AMZN211022C02980000 | 2021-10-15 12:54PM EDT | 2,980.00 | 400.59 | 423.10 | 433.85 | +38.51 | +10.64% | 12 | 13 | 62.27% |
| AMZN211022C02990000 | 2021-10-12 10:54AM EDT | 2,990.00 | 260.00 | 411.30 | 429.05 | 0.00 | - | 2 | 4 | 71.51% |
| AMZN211022C03000000 | 2021-10-15 3:59PM EDT | 3,000.00 | 410.23 | 403.20 | 416.95 | +109.84 | +36.57% | 170 | 243 | 66.35% |
| AMZN211022C03010000 | 2021-10-15 1:37PM EDT | 3,010.00 | 372.22 | 391.55 | 409.10 | +72.22 | +24.07% | 1 | 12 | 68.76% |
| AMZN211022C03040000 | 2021-09-30 11:52AM EDT | 3,040.00 | 276.55 | 362.90 | 379.15 | 0.00 | - | 1 | 1 | 64.58% |
| AMZN211022C03050000 | 2021-10-15 3:47PM EDT | 3,050.00 | 353.40 | 353.40 | 369.35 | +119.81 | +51.29% | 8 | 7 | 63.47% |
| AMZN211022C03060000 | 2021-10-07 10:04AM EDT | 3,060.00 | 269.15 | 341.50 | 359.25 | 0.00 | - | 1 | 1 | 61.89% |
| AMZN211022C03080000 | 2021-10-11 9:53AM EDT | 3,080.00 | 216.65 | 321.80 | 339.35 | 0.00 | - | 20 | 41 | 59.19% |
| AMZN211022C03090000 | 2021-10-15 10:55AM EDT | 3,090.00 | 270.42 | 311.85 | 329.40 | +51.10 | +23.30% | 1 | 28 | 57.83% |
| AMZN211022C03100000 | 2021-10-15 3:29PM EDT | 3,100.00 | 303.00 | 303.75 | 318.70 | +91.00 | +42.92% | 127 | 260 | 55.38% |
| AMZN211022C03110000 | 2021-10-14 12:35PM EDT | 3,110.00 | 198.85 | 291.90 | 309.55 | 0.00 | - | 1 | 2 | 55.16% |
| AMZN211022C03120000 | 2021-10-15 3:57PM EDT | 3,120.00 | 291.00 | 287.05 | 295.65 | +147.87 | +103.31% | 12 | 39 | 47.81% |
| AMZN211022C03130000 | 2021-10-11 10:15AM EDT | 3,130.00 | 174.35 | 272.35 | 289.70 | 0.00 | - | 2 | 7 | 52.48% |
| AMZN211022C03135000 | 2021-10-12 11:45AM EDT | 3,135.00 | 129.00 | 267.20 | 284.80 | 0.00 | - | 1 | 1 | 51.88% |
| AMZN211022C03140000 | 2021-10-15 3:59PM EDT | 3,140.00 | 271.35 | 262.35 | 279.90 | +103.82 | +61.97% | 2 | 13 | 51.29% |
| AMZN211022C03145000 | 2021-10-05 3:26PM EDT | 3,145.00 | 136.22 | 257.45 | 274.95 | 0.00 | - | 1 | 1 | 50.62% |
| AMZN211022C03150000 | 2021-10-15 3:07PM EDT | 3,150.00 | 246.86 | 254.40 | 268.50 | +93.65 | +61.13% | 95 | 126 | 47.97% |
| AMZN211022C03155000 | 2021-10-15 11:30AM EDT | 3,155.00 | 225.00 | 247.60 | 265.10 | +75.00 | +50.00% | 2 | 4 | 49.34% |
| AMZN211022C03160000 | 2021-10-14 12:36PM EDT | 3,160.00 | 153.70 | 242.65 | 260.45 | 0.00 | - | 5 | 17 | 49.04% |
| AMZN211022C03165000 | 2021-10-15 11:38AM EDT | 3,165.00 | 213.20 | 237.80 | 253.80 | +65.26 | +44.11% | 1 | 2 | 46.22% |
| AMZN211022C03170000 | 2021-10-15 3:20PM EDT | 3,170.00 | 231.00 | 232.85 | 250.40 | +87.53 | +61.01% | 9 | 28 | 47.50% |
| AMZN211022C03175000 | 2021-10-15 3:49PM EDT | 3,175.00 | 229.00 | 227.95 | 245.50 | +97.05 | +73.55% | 10 | 21 | 46.88% |
| AMZN211022C03180000 | 2021-10-15 2:54PM EDT | 3,180.00 | 217.10 | 224.50 | 239.75 | +101.90 | +88.45% | 4 | 12 | 45.23% |
| AMZN211022C03185000 | 2021-10-15 2:43PM EDT | 3,185.00 | 205.70 | 218.20 | 236.00 | +76.17 | +58.80% | 5 | 25 | 45.97% |
| AMZN211022C03190000 | 2021-10-15 1:53PM EDT | 3,190.00 | 196.49 | 215.45 | 226.90 | +77.32 | +64.88% | 19 | 33 | 40.13% |
| AMZN211022C03195000 | 2021-10-15 2:56PM EDT | 3,195.00 | 203.60 | 210.60 | 221.90 | +87.40 | +75.22% | 13 | 27 | 39.42% |
| AMZN211022C03200000 | 2021-10-15 3:54PM EDT | 3,200.00 | 210.00 | 205.80 | 221.00 | +99.15 | +89.45% | 174 | 2,657 | 43.70% |
| AMZN211022C03205000 | 2021-10-15 3:59PM EDT | 3,205.00 | 207.85 | 200.85 | 211.80 | +112.50 | +117.99% | 14 | 21 | 37.88% |
| AMZN211022C03210000 | 2021-10-15 3:38PM EDT | 3,210.00 | 192.32 | 195.60 | 207.15 | +89.45 | +86.95% | 12 | 73 | 37.63% |
| AMZN211022C03215000 | 2021-10-15 3:33PM EDT | 3,215.00 | 187.20 | 190.55 | 206.50 | +88.58 | +89.82% | 5 | 41 | 41.95% |
| AMZN211022C03220000 | 2021-10-15 3:56PM EDT | 3,220.00 | 191.00 | 186.50 | 201.30 | +97.00 | +103.19% | 21 | 54 | 40.97% |
| AMZN211022C03225000 | 2021-10-15 2:25PM EDT | 3,225.00 | 168.50 | 181.00 | 196.95 | +81.10 | +92.79% | 10 | 31 | 40.88% |
| AMZN211022C03230000 | 2021-10-15 12:36PM EDT | 3,230.00 | 154.58 | 176.75 | 190.10 | +68.15 | +78.85% | 13 | 56 | 38.15% |
| AMZN211022C03235000 | 2021-10-15 12:17PM EDT | 3,235.00 | 151.09 | 171.50 | 187.05 | +67.53 | +80.82% | 2 | 36 | 39.41% |
| AMZN211022C03240000 | 2021-10-15 3:39PM EDT | 3,240.00 | 164.66 | 166.55 | 182.50 | +85.10 | +106.96% | 10 | 63 | 39.07% |
| AMZN211022C03245000 | 2021-10-15 3:51PM EDT | 3,245.00 | 164.13 | 162.15 | 173.40 | +93.33 | +131.82% | 19 | 54 | 34.03% |
| AMZN211022C03250000 | 2021-10-15 3:57PM EDT | 3,250.00 | 161.59 | 157.75 | 168.00 | +93.09 | +135.90% | 653 | 627 | 32.84% |
| AMZN211022C03255000 | 2021-10-15 3:29PM EDT | 3,255.00 | 153.56 | 152.80 | 163.85 | +90.71 | +144.33% | 46 | 146 | 33.02% |
| AMZN211022C03260000 | 2021-10-15 3:59PM EDT | 3,260.00 | 155.50 | 152.55 | 159.25 | +94.80 | +156.18% | 67 | 206 | 32.68% |
| AMZN211022C03265000 | 2021-10-15 3:59PM EDT | 3,265.00 | 151.00 | 143.50 | 157.05 | +94.15 | +165.61% | 34 | 89 | 34.65% |
| AMZN211022C03270000 | 2021-10-15 3:57PM EDT | 3,270.00 | 144.24 | 139.00 | 150.00 | +89.35 | +162.78% | 120 | 208 | 31.88% |
| AMZN211022C03275000 | 2021-10-15 3:57PM EDT | 3,275.00 | 140.00 | 134.20 | 148.05 | +89.25 | +175.86% | 117 | 152 | 33.94% |
| AMZN211022C03280000 | 2021-10-15 3:47PM EDT | 3,280.00 | 130.81 | 129.55 | 140.15 | +83.41 | +175.97% | 529 | 635 | 30.45% |
| AMZN211022C03285000 | 2021-10-15 3:44PM EDT | 3,285.00 | 124.52 | 125.15 | 135.35 | +78.52 | +170.70% | 65 | 143 | 29.85% |
| AMZN211022C03290000 | 2021-10-15 3:57PM EDT | 3,290.00 | 125.85 | 121.95 | 132.10 | +83.50 | +197.17% | 254 | 295 | 30.62% |
| AMZN211022C03295000 | 2021-10-15 3:49PM EDT | 3,295.00 | 118.00 | 121.20 | 127.30 | +77.65 | +192.44% | 312 | 108 | 29.96% |
| AMZN211022C03300000 | 2021-10-15 3:59PM EDT | 3,300.00 | 118.30 | 116.60 | 122.60 | +81.30 | +219.73% | 3,095 | 5,759 | 29.38% |
| AMZN211022C03305000 | 2021-10-15 3:55PM EDT | 3,305.00 | 112.60 | 108.55 | 119.30 | +78.50 | +230.21% | 320 | 195 | 29.93% |
| AMZN211022C03310000 | 2021-10-15 3:52PM EDT | 3,310.00 | 105.75 | 103.25 | 113.55 | +73.75 | +230.47% | 2,993 | 371 | 28.46% |
| AMZN211022C03315000 | 2021-10-15 3:59PM EDT | 3,315.00 | 107.12 | 101.35 | 111.20 | +78.04 | +268.36% | 451 | 227 | 29.65% |
| AMZN211022C03320000 | 2021-10-15 3:58PM EDT | 3,320.00 | 102.35 | 97.90 | 104.90 | +75.39 | +279.64% | 1,196 | 284 | 27.75% |
| AMZN211022C03325000 | 2021-10-15 3:57PM EDT | 3,325.00 | 96.83 | 96.60 | 100.00 | +71.83 | +287.32% | 524 | 366 | 26.93% |
| AMZN211022C03330000 | 2021-10-15 3:59PM EDT | 3,330.00 | 93.00 | 89.95 | 95.00 | +70.00 | +304.35% | 1,193 | 384 | 26.02% |
| AMZN211022C03335000 | 2021-10-15 3:59PM EDT | 3,335.00 | 90.00 | 86.20 | 92.50 | +69.15 | +331.65% | 424 | 117 | 26.90% |
| AMZN211022C03340000 | 2021-10-15 3:57PM EDT | 3,340.00 | 84.64 | 82.35 | 87.55 | +65.34 | +338.55% | 595 | 302 | 25.98% |
| AMZN211022C03345000 | 2021-10-15 3:59PM EDT | 3,345.00 | 80.73 | 80.25 | 83.45 | +62.53 | +343.57% | 514 | 115 | 25.63% |
| AMZN211022C03350000 | 2021-10-15 3:59PM EDT | 3,350.00 | 78.47 | 77.35 | 80.00 | +61.96 | +375.29% | 6,786 | 2,564 | 25.68% |
| AMZN211022C03355000 | 2021-10-15 3:59PM EDT | 3,355.00 | 71.35 | 71.40 | 76.90 | +56.66 | +385.70% | 1,084 | 318 | 25.90% |
| AMZN211022C03360000 | 2021-10-15 3:59PM EDT | 3,360.00 | 69.35 | 69.35 | 72.70 | +55.65 | +406.20% | 1,066 | 219 | 25.36% |
| AMZN211022C03365000 | 2021-10-15 3:55PM EDT | 3,365.00 | 65.08 | 64.20 | 70.70 | +52.93 | +435.64% | 703 | 108 | 26.16% |
| AMZN211022C03370000 | 2021-10-15 3:59PM EDT | 3,370.00 | 63.75 | 59.60 | 65.00 | +51.90 | +437.97% | 1,193 | 233 | 24.62% |
| AMZN211022C03375000 | 2021-10-15 3:59PM EDT | 3,375.00 | 61.22 | 58.25 | 63.20 | +50.96 | +496.69% | 2,250 | 635 | 25.43% |
| AMZN211022C03380000 | 2021-10-15 3:59PM EDT | 3,380.00 | 58.12 | 57.40 | 58.90 | +48.46 | +501.66% | 3,059 | 245 | 24.67% |
| AMZN211022C03385000 | 2021-10-15 3:59PM EDT | 3,385.00 | 54.20 | 53.55 | 55.00 | +45.45 | +519.43% | 1,273 | 101 | 24.11% |
| AMZN211022C03390000 | 2021-10-15 3:59PM EDT | 3,390.00 | 51.15 | 48.70 | 52.50 | +43.09 | +534.62% | 2,182 | 341 | 24.33% |
| AMZN211022C03395000 | 2021-10-15 3:59PM EDT | 3,395.00 | 49.00 | 45.05 | 49.90 | +41.70 | +571.23% | 820 | 152 | 24.44% |
| AMZN211022C03400000 | 2021-10-15 3:59PM EDT | 3,400.00 | 46.00 | 45.50 | 47.00 | +39.15 | +571.53% | 20,733 | 3,658 | 24.31% |
| AMZN211022C03405000 | 2021-10-15 3:59PM EDT | 3,405.00 | 43.00 | 41.75 | 43.55 | +36.70 | +582.54% | 1,842 | 432 | 23.82% |
| AMZN211022C03410000 | 2021-10-15 3:59PM EDT | 3,410.00 | 41.00 | 40.70 | 41.80 | +34.89 | +571.03% | 1,050 | 343 | 24.25% |
| AMZN211022C03415000 | 2021-10-15 3:59PM EDT | 3,415.00 | 38.50 | 37.30 | 40.15 | +33.15 | +619.63% | 1,148 | 419 | 24.68% |
| AMZN211022C03420000 | 2021-10-15 3:59PM EDT | 3,420.00 | 35.55 | 35.00 | 37.05 | +30.70 | +632.99% | 1,667 | 348 | 24.23% |
| AMZN211022C03425000 | 2021-10-15 3:59PM EDT | 3,425.00 | 34.20 | 31.70 | 35.00 | +29.70 | +660.00% | 1,624 | 263 | 24.32% |
| AMZN211022C03430000 | 2021-10-15 3:59PM EDT | 3,430.00 | 32.00 | 29.30 | 32.00 | +27.81 | +663.72% | 1,282 | 421 | 23.81% |
| AMZN211022C03435000 | 2021-10-15 3:59PM EDT | 3,435.00 | 30.25 | 28.05 | 30.70 | +26.42 | +689.82% | 393 | 135 | 24.24% |
| AMZN211022C03440000 | 2021-10-15 3:59PM EDT | 3,440.00 | 27.49 | 26.15 | 28.40 | +23.91 | +667.88% | 1,539 | 517 | 24.03% |
| AMZN211022C03445000 | 2021-10-15 3:59PM EDT | 3,445.00 | 26.30 | 24.70 | 27.20 | +22.65 | +620.55% | 369 | 156 | 24.42% |
| AMZN211022C03450000 | 2021-10-15 3:59PM EDT | 3,450.00 | 24.82 | 24.75 | 24.85 | +21.67 | +687.94% | 8,075 | 885 | 24.06% |
| AMZN211022C03455000 | 2021-10-15 3:58PM EDT | 3,455.00 | 23.08 | 23.10 | 24.45 | +20.05 | +661.72% | 376 | 116 | 24.86% |
| AMZN211022C03460000 | 2021-10-15 3:59PM EDT | 3,460.00 | 22.00 | 20.20 | 22.40 | +19.25 | +700.00% | 879 | 148 | 24.58% |
| AMZN211022C03465000 | 2021-10-15 3:59PM EDT | 3,465.00 | 20.50 | 20.10 | 21.30 | +17.68 | +626.95% | 316 | 42 | 24.86% |
| AMZN211022C03470000 | 2021-10-15 3:59PM EDT | 3,470.00 | 19.74 | 18.70 | 19.50 | +17.30 | +709.02% | 956 | 145 | 24.63% |
| AMZN211022C03475000 | 2021-10-15 3:59PM EDT | 3,475.00 | 18.00 | 16.05 | 18.10 | +15.58 | +643.80% | 676 | 157 | 24.61% |
| AMZN211022C03480000 | 2021-10-15 3:59PM EDT | 3,480.00 | 17.40 | 15.50 | 17.40 | +15.01 | +628.03% | 873 | 192 | 25.03% |
| AMZN211022C03485000 | 2021-10-15 3:59PM EDT | 3,485.00 | 16.00 | 15.70 | 16.00 | +13.73 | +604.85% | 295 | 101 | 24.92% |
| AMZN211022C03490000 | 2021-10-15 3:59PM EDT | 3,490.00 | 14.78 | 14.75 | 15.00 | +12.78 | +639.00% | 833 | 735 | 25.04% |
| AMZN211022C03495000 | 2021-10-15 3:59PM EDT | 3,495.00 | 14.11 | 13.55 | 14.80 | +12.21 | +642.63% | 486 | 99 | 25.73% |
| AMZN211022C03500000 | 2021-10-15 3:59PM EDT | 3,500.00 | 13.20 | 13.10 | 13.25 | +11.45 | +654.29% | 11,819 | 2,365 | 25.35% |
| AMZN211022C03505000 | 2021-10-15 3:59PM EDT | 3,505.00 | 12.40 | 12.25 | 12.75 | +10.61 | +592.74% | 955 | 146 | 25.75% |
| AMZN211022C03510000 | 2021-10-15 3:59PM EDT | 3,510.00 | 11.90 | 11.20 | 12.25 | +10.04 | +539.78% | 615 | 275 | 26.12% |
| AMZN211022C03515000 | 2021-10-15 3:59PM EDT | 3,515.00 | 10.66 | 10.60 | 10.95 | +8.91 | +509.14% | 452 | 97 | 25.78% |
| AMZN211022C03520000 | 2021-10-15 3:59PM EDT | 3,520.00 | 10.30 | 10.00 | 10.80 | +8.70 | +543.75% | 530 | 125 | 26.40% |
| AMZN211022C03525000 | 2021-10-15 3:59PM EDT | 3,525.00 | 9.60 | 9.35 | 10.00 | +8.25 | +611.11% | 659 | 152 | 26.41% |
| AMZN211022C03530000 | 2021-10-15 3:59PM EDT | 3,530.00 | 9.10 | 8.80 | 9.25 | +7.55 | +487.10% | 733 | 138 | 26.42% |
| AMZN211022C03535000 | 2021-10-15 3:59PM EDT | 3,535.00 | 8.59 | 8.35 | 8.85 | +7.13 | +488.36% | 337 | 76 | 26.73% |
| AMZN211022C03540000 | 2021-10-15 3:59PM EDT | 3,540.00 | 7.85 | 7.90 | 8.45 | +6.46 | +464.75% | 512 | 47 | 27.02% |
| AMZN211022C03545000 | 2021-10-15 3:59PM EDT | 3,545.00 | 7.71 | 7.50 | 7.95 | +6.43 | +502.34% | 502 | 62 | 27.18% |
| AMZN211022C03550000 | 2021-10-15 3:59PM EDT | 3,550.00 | 7.35 | 7.25 | 7.50 | +6.11 | +492.74% | 6,168 | 10,280 | 27.36% |
| AMZN211022C03555000 | 2021-10-15 3:59PM EDT | 3,555.00 | 7.00 | 6.70 | 7.15 | +5.91 | +542.20% | 454 | 70 | 27.63% |
| AMZN211022C03560000 | 2021-10-15 3:59PM EDT | 3,560.00 | 6.55 | 6.45 | 6.75 | +5.38 | +459.83% | 355 | 115 | 27.81% |
| AMZN211022C03565000 | 2021-10-15 3:59PM EDT | 3,565.00 | 6.25 | 6.00 | 6.50 | +5.13 | +458.04% | 136 | 67 | 28.14% |
| AMZN211022C03570000 | 2021-10-15 3:59PM EDT | 3,570.00 | 6.20 | 5.70 | 6.20 | +5.08 | +453.57% | 443 | 139 | 28.40% |
| AMZN211022C03575000 | 2021-10-15 3:59PM EDT | 3,575.00 | 5.60 | 5.40 | 5.90 | +4.55 | +433.33% | 272 | 58 | 28.64% |
| AMZN211022C03580000 | 2021-10-15 3:59PM EDT | 3,580.00 | 5.40 | 5.10 | 5.65 | +4.36 | +419.23% | 292 | 132 | 28.92% |
| AMZN211022C03585000 | 2021-10-15 3:59PM EDT | 3,585.00 | 5.18 | 4.90 | 5.40 | +4.20 | +428.57% | 87 | 55 | 29.18% |
| AMZN211022C03590000 | 2021-10-15 3:59PM EDT | 3,590.00 | 4.98 | 4.70 | 5.10 | +3.99 | +403.03% | 125 | 50 | 29.35% |
| AMZN211022C03595000 | 2021-10-15 3:59PM EDT | 3,595.00 | 4.90 | 4.60 | 4.90 | +3.97 | +426.88% | 78 | 53 | 29.64% |
| AMZN211022C03600000 | 2021-10-15 3:59PM EDT | 3,600.00 | 4.65 | 4.45 | 4.65 | +3.70 | +389.47% | 2,962 | 4,812 | 29.83% |
| AMZN211022C03610000 | 2021-10-15 3:59PM EDT | 3,610.00 | 4.00 | 3.85 | 4.40 | +3.14 | +365.12% | 384 | 161 | 30.58% |
| AMZN211022C03620000 | 2021-10-15 3:59PM EDT | 3,620.00 | 3.75 | 3.55 | 3.95 | +2.92 | +351.81% | 129 | 84 | 30.93% |
| AMZN211022C03630000 | 2021-10-15 3:59PM EDT | 3,630.00 | 3.55 | 3.25 | 3.65 | +2.85 | +407.14% | 149 | 61 | 31.47% |
| AMZN211022C03640000 | 2021-10-15 3:59PM EDT | 3,640.00 | 3.14 | 2.98 | 3.40 | +2.39 | +318.67% | 150 | 78 | 32.05% |
| AMZN211022C03650000 | 2021-10-15 3:59PM EDT | 3,650.00 | 2.93 | 2.76 | 3.35 | +2.23 | +318.57% | 941 | 269 | 32.99% |
| AMZN211022C03660000 | 2021-10-15 3:58PM EDT | 3,660.00 | 2.68 | 2.48 | 3.20 | +2.01 | +300.00% | 90 | 58 | 33.71% |
| AMZN211022C03670000 | 2021-10-15 3:59PM EDT | 3,670.00 | 2.50 | 2.45 | 3.00 | +1.99 | +390.20% | 101 | 266 | 34.29% |
| AMZN211022C03680000 | 2021-10-15 3:57PM EDT | 3,680.00 | 2.22 | 1.90 | 2.86 | +1.64 | +282.76% | 38 | 113 | 34.96% |
| AMZN211022C03690000 | 2021-10-15 3:59PM EDT | 3,690.00 | 1.95 | 1.96 | 2.73 | +1.39 | +248.21% | 49 | 75 | 35.64% |
| AMZN211022C03700000 | 2021-10-15 3:59PM EDT | 3,700.00 | 2.05 | 2.05 | 2.10 | +1.55 | +310.00% | 995 | 4,682 | 34.90% |
| AMZN211022C03710000 | 2021-10-15 3:59PM EDT | 3,710.00 | 2.00 | 1.77 | 2.45 | +1.51 | +308.16% | 29 | 63 | 36.84% |
| AMZN211022C03720000 | 2021-10-15 3:58PM EDT | 3,720.00 | 1.75 | 1.44 | 2.31 | +1.21 | +224.07% | 78 | 38 | 37.39% |
| AMZN211022C03730000 | 2021-10-15 3:58PM EDT | 3,730.00 | 1.75 | 1.50 | 2.06 | +1.21 | +224.07% | 81 | 29 | 37.56% |
| AMZN211022C03740000 | 2021-10-15 3:55PM EDT | 3,740.00 | 1.43 | 1.38 | 2.08 | +0.93 | +186.00% | 60 | 230 | 38.54% |
| AMZN211022C03750000 | 2021-10-15 3:59PM EDT | 3,750.00 | 1.52 | 1.37 | 1.94 | +1.12 | +280.00% | 379 | 287 | 38.99% |
| AMZN211022C03760000 | 2021-10-15 3:59PM EDT | 3,760.00 | 1.44 | 1.30 | 1.86 | +1.09 | +311.43% | 27 | 84 | 39.61% |
| AMZN211022C03770000 | 2021-10-15 3:37PM EDT | 3,770.00 | 1.11 | 0.95 | 1.77 | +0.71 | +177.50% | 36 | 1 | 40.17% |
| AMZN211022C03780000 | 2021-10-15 3:57PM EDT | 3,780.00 | 1.14 | 1.06 | 1.54 | +0.78 | +216.67% | 44 | 47 | 40.15% |
| AMZN211022C03790000 | 2021-10-15 3:59PM EDT | 3,790.00 | 1.30 | 1.00 | 1.43 | +0.90 | +225.00% | 13 | 70 | 40.54% |
| AMZN211022C03800000 | 2021-10-15 3:59PM EDT | 3,800.00 | 1.14 | 1.08 | 1.22 | +0.84 | +280.00% | 464 | 2,236 | 40.41% |
| AMZN211022C03820000 | 2021-10-15 3:59PM EDT | 3,820.00 | 1.00 | 0.81 | 1.20 | +0.70 | +233.33% | 9 | 148 | 41.96% |
| AMZN211022C03830000 | 2021-10-15 3:46PM EDT | 3,830.00 | 0.98 | 0.77 | 1.18 | +0.66 | +206.25% | 15 | 115 | 42.66% |
| AMZN211022C03840000 | 2021-10-15 3:53PM EDT | 3,840.00 | 0.98 | 0.63 | 1.12 | +0.02 | +2.08% | 4 | 53 | 43.15% |
| AMZN211022C03850000 | 2021-10-15 3:59PM EDT | 3,850.00 | 0.80 | 0.76 | 0.80 | +0.63 | +370.59% | 192 | 652 | 41.97% |
| AMZN211022C03860000 | 2021-10-15 3:44PM EDT | 3,860.00 | 0.83 | 0.54 | 1.02 | +0.62 | +295.24% | 5 | 12 | 44.17% |
| AMZN211022C03870000 | 2021-10-15 3:46PM EDT | 3,870.00 | 0.82 | 0.72 | 0.95 | +0.60 | +272.73% | 2 | 13 | 44.51% |
| AMZN211022C03880000 | 2021-10-15 3:56PM EDT | 3,880.00 | 0.69 | 0.55 | 0.91 | -0.30 | -30.30% | 28 | 15 | 45.02% |
| AMZN211022C03890000 | 2021-10-15 3:30PM EDT | 3,890.00 | 0.54 | 0.43 | 0.87 | -0.18 | -25.00% | 4 | 5 | 45.52% |
| AMZN211022C03900000 | 2021-10-15 3:59PM EDT | 3,900.00 | 0.66 | 0.61 | 0.84 | +0.51 | +340.00% | 169 | 294 | 46.07% |
| AMZN211022C03910000 | 2021-10-15 10:32AM EDT | 3,910.00 | 0.14 | 0.37 | 0.80 | -0.02 | -12.50% | 1 | 15 | 46.52% |
| AMZN211022C03920000 | 2021-10-15 3:54PM EDT | 3,920.00 | 0.51 | 0.35 | 0.77 | -0.47 | -47.96% | 7 | 1 | 47.03% |
| AMZN211022C03930000 | 2021-10-15 3:58PM EDT | 3,930.00 | 0.54 | 0.47 | 0.75 | +0.31 | +134.78% | 8 | 14 | 47.62% |
| AMZN211022C03940000 | 2021-10-15 3:59PM EDT | 3,940.00 | 0.44 | 0.24 | 0.44 | +0.21 | +91.30% | 83 | 92 | 45.34% |
| AMZN211022C03950000 | 2021-10-15 3:57PM EDT | 3,950.00 | 0.41 | 0.28 | 0.41 | +0.18 | +78.26% | 75 | 7 | 45.65% |
| AMZN211022C03960000 | 2021-10-15 11:51AM EDT | 3,960.00 | 0.32 | 0.25 | 0.68 | +0.13 | +68.42% | 7 | 7 | 49.21% |
| AMZN211022C03970000 | 2021-10-15 3:51PM EDT | 3,970.00 | 0.40 | 0.23 | 0.66 | +0.25 | +166.67% | 1 | 32 | 49.74% |
| AMZN211022C03980000 | 2021-10-14 9:45AM EDT | 3,980.00 | 0.15 | 0.19 | 0.64 | 0.00 | - | 18 | 24 | 50.27% |
| AMZN211022C03990000 | 2021-10-15 3:59PM EDT | 3,990.00 | 0.40 | 0.19 | 0.62 | +0.24 | +150.00% | 10 | 85 | 50.78% |
| AMZN211022C04000000 | 2021-10-15 3:59PM EDT | 4,000.00 | 0.34 | 0.33 | 0.34 | +0.27 | +385.71% | 489 | 593 | 48.07% |
| AMZN211022C04010000 | 2021-10-15 3:39PM EDT | 4,010.00 | 0.26 | 0.16 | 0.59 | -0.24 | -48.00% | 11 | 4 | 51.88% |
| AMZN211022C04020000 | 2021-10-15 3:31PM EDT | 4,020.00 | 0.36 | 0.15 | 0.57 | +0.09 | +33.33% | 9 | 3 | 52.34% |
| AMZN211022C04030000 | 2021-10-08 3:33PM EDT | 4,030.00 | 0.25 | 0.14 | 0.56 | 0.00 | - | 1 | 2 | 50.22% |
| AMZN211022C04040000 | 2021-10-15 3:29PM EDT | 4,040.00 | 0.26 | 0.11 | 0.55 | -0.39 | -60.00% | 9 | 2 | 50.54% |
| AMZN211022C04050000 | 2021-10-15 3:36PM EDT | 4,050.00 | 0.25 | 0.07 | 0.53 | -0.27 | -51.92% | 1 | 59 | 50.68% |
| AMZN211022C04060000 | 2021-09-30 11:40AM EDT | 4,060.00 | 0.55 | 0.08 | 0.52 | 0.00 | - | - | 2 | 51.32% |
| AMZN211022C04070000 | 2021-10-15 3:30PM EDT | 4,070.00 | 0.20 | 0.11 | 0.46 | +0.08 | +66.67% | 14 | 3 | 51.71% |
| AMZN211022C04080000 | 2021-10-15 3:59PM EDT | 4,080.00 | 0.30 | 0.07 | 0.50 | +0.16 | +114.29% | 1 | 7 | 52.34% |
| AMZN211022C04090000 | 2021-10-15 3:17PM EDT | 4,090.00 | 0.22 | 0.05 | 0.49 | -0.03 | -12.00% | 3 | 2 | 52.69% |
| AMZN211022C04100000 | 2021-10-15 3:59PM EDT | 4,100.00 | 0.19 | 0.13 | 0.19 | +0.03 | +18.75% | 143 | 140 | 50.64% |
| AMZN211022C04140000 | 2021-10-15 11:14AM EDT | 4,140.00 | 0.24 | 0.02 | 0.44 | -0.33 | -57.89% | 1 | 10 | 54.88% |
| AMZN211022C04150000 | 2021-10-15 11:52AM EDT | 4,150.00 | 0.18 | 0.02 | 0.44 | -0.73 | -80.22% | 3 | 8 | 55.52% |
| AMZN211022C04180000 | 2021-09-21 3:12PM EDT | 4,180.00 | 0.51 | 0.01 | 0.41 | 0.00 | - | - | 6 | 56.84% |
| AMZN211022C04200000 | 2021-10-15 3:55PM EDT | 4,200.00 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 273 | 26 | 54.00% |
| AMZN211022C04240000 | 2021-10-06 1:05PM EDT | 4,240.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 59.77% |
| AMZN211022C04250000 | 2021-10-15 2:45PM EDT | 4,250.00 | 0.09 | 0.01 | 0.38 | -0.26 | -74.29% | 10 | 13 | 60.50% |
| AMZN211022C04260000 | 2021-09-30 2:36PM EDT | 4,260.00 | 0.31 | 0.00 | 0.37 | 0.00 | - | 5 | 40 | 60.79% |
| AMZN211022C04290000 | 2021-10-11 3:36PM EDT | 4,290.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | - | 50 | 62.35% |
| AMZN211022C04310000 | 2021-10-15 2:39PM EDT | 4,310.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 21 | 10 | 57.03% |
| AMZN211022C04350000 | 2021-10-15 11:10AM EDT | 4,350.00 | 0.07 | 0.00 | 0.12 | +0.02 | +40.00% | 1 | 1 | 59.86% |
| AMZN211022C04360000 | 2021-10-13 9:32AM EDT | 4,360.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 60.35% |
| AMZN211022C04370000 | 2021-10-13 9:32AM EDT | 4,370.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 60.94% |
| AMZN211022C04380000 | 2021-10-13 9:32AM EDT | 4,380.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 61.43% |
| AMZN211022C04390000 | 2021-10-15 11:21AM EDT | 4,390.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 61.91% |
| AMZN211022C04400000 | 2021-10-15 3:35PM EDT | 4,400.00 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 5 | 3 | 59.96% |
| AMZN211022C04410000 | 2021-10-13 9:32AM EDT | 4,410.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 62.89% |
| AMZN211022C04420000 | 2021-10-13 9:32AM EDT | 4,420.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 63.48% |
| AMZN211022C04430000 | 2021-10-13 9:32AM EDT | 4,430.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 63.87% |
| AMZN211022C04440000 | 2021-10-13 9:32AM EDT | 4,440.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 64.45% |
| AMZN211022C04450000 | 2021-10-13 9:32AM EDT | 4,450.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 64.94% |
| AMZN211022C04460000 | 2021-10-13 9:32AM EDT | 4,460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.45% |
| AMZN211022C04470000 | 2021-10-15 11:13AM EDT | 4,470.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 4 | 1 | 64.45% |
| AMZN211022C04480000 | 2021-10-15 12:22PM EDT | 4,480.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 4 | 1 | 65.04% |
| AMZN211022C04490000 | 2021-10-13 9:32AM EDT | 4,490.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.84% |
| AMZN211022C04500000 | 2021-10-15 12:22PM EDT | 4,500.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 22 | 299 | 63.28% |
| AMZN211022C04510000 | 2021-10-13 9:32AM EDT | 4,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 63.67% |
| AMZN211022C04520000 | 2021-10-15 12:22PM EDT | 4,520.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 1 | 64.06% |
| AMZN211022C04540000 | 2021-09-27 2:23PM EDT | 4,540.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 76 | 65.23% |
| AMZN211022C04600000 | 2021-10-13 10:03AM EDT | 4,600.00 | 0.05 | - | 0.05 | 0.00 | - | - | 18 | 71.29% |
| AMZN211022C04610000 | 2021-10-13 10:05AM EDT | 4,610.00 | 0.05 | - | 0.05 | 0.00 | - | - | 20 | 71.68% |
| AMZN211022C04620000 | 2021-10-13 10:03AM EDT | 4,620.00 | 0.05 | - | 0.05 | 0.00 | - | - | 5 | 72.27% |
| AMZN211022C04640000 | 2021-09-22 11:56AM EDT | 4,640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 17 | 69.53% |
| AMZN211022C04650000 | 2021-10-15 2:21PM EDT | 4,650.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 7 | 69.92% |
| AMZN211022C04660000 | 2021-09-22 3:25PM EDT | 4,660.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 71 | 70.70% |
| AMZN211022C04670000 | 2021-10-15 12:53PM EDT | 4,670.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 40 | 93 | 71.09% |
| AMZN211022C04700000 | 2021-10-13 9:34AM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 72.27% |
| AMZN211022C04730000 | 2021-10-13 9:35AM EDT | 4,730.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 77.34% |
| AMZN211022C04740000 | 2021-10-13 9:34AM EDT | 4,740.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 77.73% |
| AMZN211022C04870000 | 2021-10-12 12:47PM EDT | 4,870.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 79.69% |
| AMZN211022C04950000 | 2021-09-28 10:17AM EDT | 4,950.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 82.81% |
| AMZN211022C04970000 | 2021-10-07 9:55AM EDT | 4,970.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 83.98% |
| AMZN211022C04990000 | 2021-10-15 3:47PM EDT | 4,990.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 4 | 2 | 83.59% |
| AMZN211022C05000000 | 2021-10-15 11:52AM EDT | 5,000.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 59 | 80.47% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211022P02130000 | 2021-10-15 3:54PM EDT | 2,130.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 254 | 204 | 102.34% |
| AMZN211022P02140000 | 2021-10-15 3:29PM EDT | 2,140.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 9 | 7 | 101.56% |
| AMZN211022P02160000 | 2021-10-15 3:11PM EDT | 2,160.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 1 | 105 | 103.13% |
| AMZN211022P02170000 | 2021-10-15 3:26PM EDT | 2,170.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 27 | 101.95% |
| AMZN211022P02190000 | 2021-10-15 2:14PM EDT | 2,190.00 | 0.05 | 0.00 | 0.04 | -0.55 | -91.67% | 11 | 1 | 98.44% |
| AMZN211022P02200000 | 2021-10-15 3:27PM EDT | 2,200.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 99 | 97.66% |
| AMZN211022P02210000 | 2021-10-15 10:55AM EDT | 2,210.00 | 0.05 | 0.00 | 0.22 | -1.12 | -95.73% | 1 | 1 | 109.77% |
| AMZN211022P02240000 | 2021-10-05 9:47AM EDT | 2,240.00 | 0.60 | 0.00 | 0.23 | 0.00 | - | - | 1 | 106.84% |
| AMZN211022P02250000 | 2021-10-15 3:34PM EDT | 2,250.00 | 0.02 | 0.00 | 0.05 | -0.58 | -96.67% | 10 | 47 | 94.53% |
| AMZN211022P02260000 | 2021-10-06 9:30AM EDT | 2,260.00 | 0.64 | 0.00 | 0.23 | 0.00 | - | 2 | 13 | 104.79% |
| AMZN211022P02270000 | 2021-10-04 10:17AM EDT | 2,270.00 | 0.95 | 0.00 | 0.23 | 0.00 | - | - | 3 | 103.71% |
| AMZN211022P02290000 | 2021-10-04 12:20PM EDT | 2,290.00 | 1.12 | 0.00 | 0.23 | 0.00 | - | 3 | 4 | 101.66% |
| AMZN211022P02300000 | 2021-10-15 3:51PM EDT | 2,300.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 17 | 154 | 90.63% |
| AMZN211022P02310000 | 2021-10-05 9:43AM EDT | 2,310.00 | 1.04 | 0.00 | 0.24 | 0.00 | - | - | 6 | 99.90% |
| AMZN211022P02320000 | 2021-10-13 10:20AM EDT | 2,320.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 30 | 98.83% |
| AMZN211022P02340000 | 2021-09-28 2:41PM EDT | 2,340.00 | 1.83 | 0.00 | 0.24 | 0.00 | - | - | 10 | 96.88% |
| AMZN211022P02350000 | 2021-10-14 12:18PM EDT | 2,350.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 85.16% |
| AMZN211022P02360000 | 2021-10-07 11:49AM EDT | 2,360.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 3 | 4 | 94.82% |
| AMZN211022P02370000 | 2021-10-05 11:58AM EDT | 2,370.00 | 0.90 | 0.01 | 0.05 | 0.00 | - | 13 | 12 | 84.38% |
| AMZN211022P02380000 | 2021-09-28 12:05PM EDT | 2,380.00 | 2.23 | 0.01 | 0.25 | 0.00 | - | - | 1 | 93.36% |
| AMZN211022P02400000 | 2021-10-15 3:55PM EDT | 2,400.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 225 | 150 | 85.74% |
| AMZN211022P02410000 | 2021-10-14 10:54AM EDT | 2,410.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 90.43% |
| AMZN211022P02430000 | 2021-10-05 9:55AM EDT | 2,430.00 | 1.46 | 0.00 | 0.26 | 0.00 | - | - | 11 | 88.38% |
| AMZN211022P02440000 | 2021-10-12 10:43AM EDT | 2,440.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 7 | 7 | 87.70% |
| AMZN211022P02450000 | 2021-10-13 3:41PM EDT | 2,450.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 13 | 86.72% |
| AMZN211022P02460000 | 2021-10-14 10:06AM EDT | 2,460.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 38 | 60 | 85.74% |
| AMZN211022P02470000 | 2021-10-05 9:41AM EDT | 2,470.00 | 1.95 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 84.96% |
| AMZN211022P02480000 | 2021-10-15 1:11PM EDT | 2,480.00 | 0.11 | 0.00 | 0.13 | -0.24 | -68.57% | 3 | 4 | 78.71% |
| AMZN211022P02490000 | 2021-10-15 3:25PM EDT | 2,490.00 | 0.05 | 0.00 | 0.29 | -0.34 | -87.18% | 11 | 1 | 83.30% |
| AMZN211022P02500000 | 2021-10-15 3:45PM EDT | 2,500.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 10 | 192 | 80.66% |
| AMZN211022P02510000 | 2021-10-14 2:33PM EDT | 2,510.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 81.54% |
| AMZN211022P02520000 | 2021-10-15 3:31PM EDT | 2,520.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 1 | 40 | 80.57% |
| AMZN211022P02530000 | 2021-10-04 10:06AM EDT | 2,530.00 | 2.96 | 0.00 | 0.31 | 0.00 | - | 3 | 10 | 79.79% |
| AMZN211022P02540000 | 2021-10-15 3:11PM EDT | 2,540.00 | 0.14 | 0.00 | 0.31 | -1.69 | -92.35% | 1 | 4 | 78.81% |
| AMZN211022P02550000 | 2021-10-15 3:34PM EDT | 2,550.00 | 0.05 | 0.05 | 0.32 | -0.27 | -84.37% | 27 | 54 | 79.15% |
| AMZN211022P02560000 | 2021-10-15 3:26PM EDT | 2,560.00 | 0.05 | 0.00 | 0.33 | -0.11 | -68.75% | 20 | 148 | 77.34% |
| AMZN211022P02570000 | 2021-10-15 3:39PM EDT | 2,570.00 | 0.15 | 0.00 | 0.33 | -3.78 | -96.18% | 61 | 24 | 76.37% |
| AMZN211022P02580000 | 2021-10-13 9:54AM EDT | 2,580.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 28 | 75.59% |
| AMZN211022P02590000 | 2021-10-15 11:33AM EDT | 2,590.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 2 | 159 | 74.85% |
| AMZN211022P02600000 | 2021-10-15 3:29PM EDT | 2,600.00 | 0.17 | 0.00 | 0.24 | -0.01 | -5.56% | 14 | 238 | 71.39% |
| AMZN211022P02610000 | 2021-10-15 1:23PM EDT | 2,610.00 | 0.16 | 0.00 | 0.36 | -0.08 | -33.33% | 1 | 3 | 73.14% |
| AMZN211022P02620000 | 2021-10-15 2:38PM EDT | 2,620.00 | 0.09 | 0.00 | 0.37 | -0.21 | -70.00% | 50 | 5 | 72.36% |
| AMZN211022P02630000 | 2021-10-13 12:36PM EDT | 2,630.00 | 0.40 | 0.00 | 0.38 | 0.00 | - | 10 | 55 | 71.58% |
| AMZN211022P02640000 | 2021-10-15 3:27PM EDT | 2,640.00 | 0.20 | 0.00 | 0.19 | -0.14 | -41.18% | 576 | 18 | 66.31% |
| AMZN211022P02650000 | 2021-10-15 3:34PM EDT | 2,650.00 | 0.21 | 0.05 | 0.32 | +0.01 | +5.00% | 15 | 199 | 69.43% |
| AMZN211022P02660000 | 2021-10-14 3:36PM EDT | 2,660.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | 1 | 28 | 67.77% |
| AMZN211022P02670000 | 2021-10-15 3:27PM EDT | 2,670.00 | 0.07 | 0.01 | 0.34 | -0.38 | -84.44% | 20 | 72 | 67.19% |
| AMZN211022P02680000 | 2021-10-15 3:55PM EDT | 2,680.00 | 0.25 | 0.00 | 0.34 | -0.25 | -50.00% | 40 | 26 | 66.06% |
| AMZN211022P02690000 | 2021-10-15 12:02PM EDT | 2,690.00 | 0.24 | 0.01 | 0.36 | -0.66 | -73.33% | 12 | 88 | 65.67% |
| AMZN211022P02700000 | 2021-10-15 3:54PM EDT | 2,700.00 | 0.25 | 0.03 | 0.38 | -0.08 | -24.24% | 210 | 342 | 65.33% |
| AMZN211022P02710000 | 2021-10-14 10:05AM EDT | 2,710.00 | 0.43 | 0.04 | 0.40 | 0.00 | - | 1 | 54 | 64.84% |
| AMZN211022P02720000 | 2021-10-15 3:54PM EDT | 2,720.00 | 0.25 | 0.05 | 0.38 | -0.06 | -19.35% | 6 | 76 | 63.77% |
| AMZN211022P02730000 | 2021-10-15 2:57PM EDT | 2,730.00 | 0.27 | 0.07 | 0.41 | -0.41 | -60.29% | 80 | 118 | 63.53% |
| AMZN211022P02740000 | 2021-10-15 3:46PM EDT | 2,740.00 | 0.25 | 0.08 | 0.43 | -0.11 | -30.56% | 15 | 79 | 62.94% |
| AMZN211022P02750000 | 2021-10-15 3:23PM EDT | 2,750.00 | 0.36 | 0.09 | 0.37 | -0.14 | -28.00% | 187 | 710 | 61.33% |
| AMZN211022P02760000 | 2021-10-15 3:37PM EDT | 2,760.00 | 0.34 | 0.11 | 0.44 | -0.29 | -46.03% | 10 | 30 | 61.52% |
| AMZN211022P02770000 | 2021-10-15 1:06PM EDT | 2,770.00 | 0.39 | 0.12 | 0.47 | -1.01 | -72.14% | 6 | 18 | 60.99% |
| AMZN211022P02780000 | 2021-10-15 10:07AM EDT | 2,780.00 | 0.38 | 0.14 | 0.51 | -0.18 | -32.14% | 18 | 60 | 60.64% |
| AMZN211022P02790000 | 2021-10-15 2:06PM EDT | 2,790.00 | 0.35 | 0.16 | 0.51 | -0.22 | -38.60% | 11 | 60 | 59.86% |
| AMZN211022P02800000 | 2021-10-15 3:42PM EDT | 2,800.00 | 0.28 | 0.29 | 0.54 | -0.25 | -47.17% | 106 | 862 | 60.30% |
| AMZN211022P02810000 | 2021-10-15 12:58PM EDT | 2,810.00 | 0.38 | 0.19 | 0.56 | -0.13 | -25.49% | 1 | 66 | 58.64% |
| AMZN211022P02820000 | 2021-10-15 9:48AM EDT | 2,820.00 | 0.45 | 0.20 | 0.51 | -0.06 | -11.76% | 1 | 77 | 57.32% |
| AMZN211022P02830000 | 2021-10-15 10:36AM EDT | 2,830.00 | 0.50 | 0.22 | 0.54 | -0.30 | -37.50% | 3 | 63 | 56.79% |
| AMZN211022P02840000 | 2021-10-15 3:13PM EDT | 2,840.00 | 0.43 | 0.24 | 0.61 | -0.12 | -21.82% | 4 | 44 | 56.54% |
| AMZN211022P02850000 | 2021-10-15 3:54PM EDT | 2,850.00 | 0.41 | 0.26 | 0.61 | -0.19 | -31.67% | 62 | 464 | 55.71% |
| AMZN211022P02860000 | 2021-10-15 3:37PM EDT | 2,860.00 | 0.41 | 0.27 | 0.59 | -0.21 | -33.87% | 9 | 81 | 54.64% |
| AMZN211022P02870000 | 2021-10-15 3:39PM EDT | 2,870.00 | 0.47 | 0.29 | 0.66 | -0.24 | -33.80% | 25 | 64 | 54.30% |
| AMZN211022P02880000 | 2021-10-15 3:55PM EDT | 2,880.00 | 0.46 | 0.31 | 0.55 | -0.29 | -38.67% | 52 | 124 | 52.71% |
| AMZN211022P02890000 | 2021-10-15 1:13PM EDT | 2,890.00 | 0.60 | 0.33 | 0.65 | -0.10 | -14.29% | 17 | 84 | 52.54% |
| AMZN211022P02900000 | 2021-10-15 3:52PM EDT | 2,900.00 | 0.52 | 0.34 | 0.66 | -0.63 | -54.78% | 107 | 877 | 51.66% |
| AMZN211022P02910000 | 2021-10-15 10:36AM EDT | 2,910.00 | 0.60 | 0.36 | 0.74 | -0.20 | -25.00% | 17 | 30 | 51.27% |
| AMZN211022P02920000 | 2021-10-15 3:36PM EDT | 2,920.00 | 0.63 | 0.38 | 0.68 | -0.26 | -29.21% | 28 | 211 | 50.05% |
| AMZN211022P02930000 | 2021-10-15 3:11PM EDT | 2,930.00 | 0.57 | 0.40 | 0.78 | -0.37 | -39.36% | 32 | 67 | 51.51% |
| AMZN211022P02940000 | 2021-10-15 3:28PM EDT | 2,940.00 | 0.61 | 0.41 | 0.79 | -0.33 | -35.11% | 14 | 484 | 50.57% |
| AMZN211022P02950000 | 2021-10-15 3:56PM EDT | 2,950.00 | 0.50 | 0.50 | 0.70 | -0.65 | -56.52% | 204 | 262 | 48.78% |
| AMZN211022P02960000 | 2021-10-15 3:58PM EDT | 2,960.00 | 0.45 | 0.45 | 0.84 | -0.68 | -60.18% | 43 | 156 | 48.93% |
| AMZN211022P02970000 | 2021-10-15 2:10PM EDT | 2,970.00 | 0.80 | 0.46 | 0.87 | -0.41 | -33.88% | 35 | 163 | 48.13% |
| AMZN211022P02980000 | 2021-10-15 3:58PM EDT | 2,980.00 | 0.63 | 0.48 | 0.82 | -0.68 | -51.91% | 206 | 298 | 46.73% |
| AMZN211022P02990000 | 2021-10-15 3:50PM EDT | 2,990.00 | 0.61 | 0.49 | 0.90 | -0.86 | -58.50% | 170 | 334 | 46.29% |
| AMZN211022P03000000 | 2021-10-15 3:58PM EDT | 3,000.00 | 0.74 | 0.58 | 0.96 | -0.82 | -52.56% | 1,064 | 1,057 | 45.67% |
| AMZN211022P03010000 | 2021-10-15 3:11PM EDT | 3,010.00 | 0.91 | 0.53 | 0.98 | -0.72 | -44.17% | 61 | 122 | 44.76% |
| AMZN211022P03020000 | 2021-10-15 3:08PM EDT | 3,020.00 | 0.85 | 0.56 | 1.02 | -1.00 | -54.05% | 47 | 192 | 43.97% |
| AMZN211022P03030000 | 2021-10-15 2:48PM EDT | 3,030.00 | 0.94 | 0.63 | 1.04 | -0.94 | -50.00% | 36 | 154 | 43.05% |
| AMZN211022P03040000 | 2021-10-15 3:57PM EDT | 3,040.00 | 0.90 | 0.62 | 1.09 | -1.12 | -55.45% | 89 | 166 | 42.30% |
| AMZN211022P03050000 | 2021-10-15 3:59PM EDT | 3,050.00 | 0.97 | 0.73 | 1.13 | -1.35 | -58.19% | 671 | 688 | 41.47% |
| AMZN211022P03060000 | 2021-10-15 3:57PM EDT | 3,060.00 | 1.04 | 0.76 | 1.16 | -1.39 | -57.20% | 268 | 503 | 40.58% |
| AMZN211022P03070000 | 2021-10-15 3:51PM EDT | 3,070.00 | 1.10 | 0.79 | 1.27 | -1.54 | -58.33% | 127 | 269 | 40.06% |
| AMZN211022P03080000 | 2021-10-15 3:58PM EDT | 3,080.00 | 1.00 | 0.98 | 1.33 | -2.00 | -66.67% | 275 | 451 | 39.28% |
| AMZN211022P03090000 | 2021-10-15 3:57PM EDT | 3,090.00 | 1.25 | 1.00 | 1.36 | -2.10 | -62.69% | 120 | 648 | 38.34% |
| AMZN211022P03100000 | 2021-10-15 3:59PM EDT | 3,100.00 | 1.21 | 1.02 | 1.45 | -2.30 | -65.53% | 1,106 | 941 | 37.66% |
| AMZN211022P03110000 | 2021-10-15 3:49PM EDT | 3,110.00 | 1.65 | 1.22 | 1.65 | -2.20 | -57.14% | 489 | 665 | 37.35% |
| AMZN211022P03120000 | 2021-10-15 3:59PM EDT | 3,120.00 | 1.49 | 1.35 | 1.72 | -2.76 | -64.94% | 553 | 416 | 36.51% |
| AMZN211022P03130000 | 2021-10-15 3:57PM EDT | 3,130.00 | 1.70 | 1.46 | 1.81 | -3.02 | -63.98% | 255 | 406 | 35.71% |
| AMZN211022P03135000 | 2021-10-15 3:58PM EDT | 3,135.00 | 1.68 | 1.53 | 1.83 | -3.32 | -66.40% | 226 | 350 | 35.22% |
| AMZN211022P03140000 | 2021-10-15 3:58PM EDT | 3,140.00 | 1.60 | 1.60 | 1.85 | -3.57 | -69.05% | 420 | 307 | 34.73% |
| AMZN211022P03145000 | 2021-10-15 3:50PM EDT | 3,145.00 | 1.90 | 1.66 | 1.97 | -3.47 | -64.62% | 424 | 274 | 34.55% |
| AMZN211022P03150000 | 2021-10-15 3:59PM EDT | 3,150.00 | 1.75 | 1.75 | 1.95 | -4.09 | -70.03% | 1,006 | 600 | 33.92% |
| AMZN211022P03155000 | 2021-10-15 3:44PM EDT | 3,155.00 | 2.17 | 1.84 | 2.28 | -3.91 | -64.31% | 150 | 146 | 34.33% |
| AMZN211022P03160000 | 2021-10-15 3:58PM EDT | 3,160.00 | 2.34 | 1.72 | 2.31 | -4.16 | -64.00% | 407 | 382 | 33.83% |
| AMZN211022P03165000 | 2021-10-15 3:49PM EDT | 3,165.00 | 2.35 | 1.82 | 2.34 | -4.52 | -65.79% | 181 | 117 | 33.34% |
| AMZN211022P03170000 | 2021-10-15 3:57PM EDT | 3,170.00 | 2.38 | 2.03 | 2.40 | -4.59 | -65.85% | 608 | 263 | 32.91% |
| AMZN211022P03175000 | 2021-10-15 3:43PM EDT | 3,175.00 | 2.29 | 2.18 | 2.50 | -5.56 | -70.83% | 463 | 366 | 32.59% |
| AMZN211022P03180000 | 2021-10-15 3:59PM EDT | 3,180.00 | 2.46 | 1.74 | 2.58 | -5.68 | -69.78% | 874 | 474 | 32.20% |
| AMZN211022P03185000 | 2021-10-15 3:35PM EDT | 3,185.00 | 2.89 | 1.91 | 2.76 | -6.01 | -67.53% | 251 | 171 | 32.04% |
| AMZN211022P03190000 | 2021-10-15 3:59PM EDT | 3,190.00 | 2.58 | 2.34 | 2.80 | -6.61 | -71.93% | 1,137 | 422 | 31.53% |
| AMZN211022P03195000 | 2021-10-15 3:59PM EDT | 3,195.00 | 2.70 | 2.32 | 2.93 | -7.07 | -72.36% | 578 | 284 | 31.22% |
| AMZN211022P03200000 | 2021-10-15 3:59PM EDT | 3,200.00 | 2.83 | 2.34 | 2.94 | -7.59 | -72.84% | 2,098 | 1,356 | 30.64% |
| AMZN211022P03205000 | 2021-10-15 3:59PM EDT | 3,205.00 | 3.10 | 2.42 | 3.20 | -7.92 | -71.87% | 256 | 153 | 30.58% |
| AMZN211022P03210000 | 2021-10-15 3:54PM EDT | 3,210.00 | 3.55 | 2.76 | 3.45 | -8.10 | -69.53% | 370 | 191 | 30.46% |
| AMZN211022P03215000 | 2021-10-15 3:57PM EDT | 3,215.00 | 3.50 | 3.15 | 3.80 | -8.60 | -71.07% | 299 | 142 | 30.49% |
| AMZN211022P03220000 | 2021-10-15 3:59PM EDT | 3,220.00 | 3.60 | 3.05 | 3.75 | -9.95 | -73.43% | 719 | 993 | 29.77% |
| AMZN211022P03225000 | 2021-10-15 3:57PM EDT | 3,225.00 | 3.63 | 3.25 | 3.95 | -11.07 | -75.31% | 344 | 268 | 29.49% |
| AMZN211022P03230000 | 2021-10-15 3:59PM EDT | 3,230.00 | 3.75 | 3.75 | 4.15 | -11.54 | -75.47% | 551 | 827 | 29.18% |
| AMZN211022P03235000 | 2021-10-15 3:59PM EDT | 3,235.00 | 4.23 | 3.85 | 4.40 | -11.52 | -73.14% | 210 | 249 | 28.94% |
| AMZN211022P03240000 | 2021-10-15 3:57PM EDT | 3,240.00 | 4.67 | 4.15 | 4.60 | -12.48 | -72.77% | 882 | 445 | 28.60% |
| AMZN211022P03245000 | 2021-10-15 3:59PM EDT | 3,245.00 | 4.60 | 4.50 | 4.90 | -13.85 | -75.07% | 486 | 363 | 28.39% |
| AMZN211022P03250000 | 2021-10-15 3:59PM EDT | 3,250.00 | 4.90 | 4.75 | 5.00 | -15.20 | -75.62% | 1,563 | 1,094 | 27.87% |
| AMZN211022P03255000 | 2021-10-15 3:59PM EDT | 3,255.00 | 5.22 | 5.00 | 5.50 | -15.78 | -75.14% | 267 | 266 | 27.88% |
| AMZN211022P03260000 | 2021-10-15 3:59PM EDT | 3,260.00 | 5.55 | 5.20 | 5.80 | -16.53 | -74.86% | 500 | 233 | 27.59% |
| AMZN211022P03265000 | 2021-10-15 3:59PM EDT | 3,265.00 | 6.09 | 5.55 | 6.15 | -17.69 | -74.39% | 277 | 199 | 27.34% |
| AMZN211022P03270000 | 2021-10-15 3:59PM EDT | 3,270.00 | 6.60 | 5.95 | 6.60 | -19.60 | -74.81% | 565 | 252 | 27.18% |
| AMZN211022P03275000 | 2021-10-15 3:58PM EDT | 3,275.00 | 7.00 | 6.30 | 6.75 | -19.20 | -73.28% | 621 | 285 | 26.64% |
| AMZN211022P03280000 | 2021-10-15 3:59PM EDT | 3,280.00 | 7.32 | 6.95 | 7.45 | -21.36 | -74.48% | 663 | 734 | 26.71% |
| AMZN211022P03285000 | 2021-10-15 3:59PM EDT | 3,285.00 | 8.40 | 7.20 | 8.15 | -22.56 | -72.87% | 451 | 267 | 26.72% |
| AMZN211022P03290000 | 2021-10-15 3:59PM EDT | 3,290.00 | 8.03 | 7.70 | 8.45 | -25.77 | -76.24% | 976 | 263 | 26.27% |
| AMZN211022P03295000 | 2021-10-15 3:52PM EDT | 3,295.00 | 9.75 | 8.20 | 8.95 | -25.28 | -72.17% | 653 | 303 | 26.00% |
| AMZN211022P03300000 | 2021-10-15 3:59PM EDT | 3,300.00 | 9.30 | 8.85 | 9.30 | -27.70 | -74.86% | 3,108 | 859 | 25.56% |
| AMZN211022P03305000 | 2021-10-15 3:59PM EDT | 3,305.00 | 9.93 | 9.40 | 10.35 | -30.44 | -75.40% | 761 | 659 | 25.74% |
| AMZN211022P03310000 | 2021-10-15 3:58PM EDT | 3,310.00 | 11.03 | 10.00 | 10.95 | -30.97 | -73.74% | 902 | 410 | 25.46% |
| AMZN211022P03315000 | 2021-10-15 3:55PM EDT | 3,315.00 | 12.40 | 10.70 | 11.75 | -31.99 | -72.07% | 678 | 266 | 25.32% |
| AMZN211022P03320000 | 2021-10-15 3:59PM EDT | 3,320.00 | 12.00 | 11.55 | 13.10 | -34.50 | -74.19% | 652 | 326 | 25.58% |
| AMZN211022P03325000 | 2021-10-15 3:59PM EDT | 3,325.00 | 13.00 | 12.35 | 13.85 | -37.80 | -74.41% | 552 | 155 | 25.30% |
| AMZN211022P03330000 | 2021-10-15 3:59PM EDT | 3,330.00 | 13.50 | 13.15 | 14.00 | -40.35 | -74.93% | 530 | 216 | 24.53% |
| AMZN211022P03335000 | 2021-10-15 3:58PM EDT | 3,335.00 | 14.54 | 14.15 | 16.05 | -43.61 | -75.00% | 291 | 106 | 25.15% |
| AMZN211022P03340000 | 2021-10-15 3:59PM EDT | 3,340.00 | 16.20 | 15.15 | 17.15 | -44.65 | -73.38% | 636 | 139 | 25.01% |
| AMZN211022P03345000 | 2021-10-15 3:59PM EDT | 3,345.00 | 17.29 | 16.10 | 17.50 | -40.66 | -70.16% | 448 | 190 | 24.30% |
| AMZN211022P03350000 | 2021-10-15 3:59PM EDT | 3,350.00 | 18.50 | 17.95 | 18.85 | -47.92 | -72.15% | 1,977 | 328 | 24.25% |
| AMZN211022P03355000 | 2021-10-15 3:57PM EDT | 3,355.00 | 20.30 | 18.45 | 20.05 | -50.47 | -71.32% | 221 | 61 | 24.05% |
| AMZN211022P03360000 | 2021-10-15 3:58PM EDT | 3,360.00 | 21.50 | 20.00 | 21.40 | -58.55 | -73.14% | 365 | 84 | 23.90% |
| AMZN211022P03365000 | 2021-10-15 3:59PM EDT | 3,365.00 | 22.59 | 21.60 | 24.00 | -55.01 | -70.89% | 213 | 42 | 24.49% |
| AMZN211022P03370000 | 2021-10-15 3:59PM EDT | 3,370.00 | 24.00 | 23.15 | 24.30 | -58.27 | -70.83% | 762 | 135 | 23.58% |
| AMZN211022P03375000 | 2021-10-15 3:59PM EDT | 3,375.00 | 25.75 | 24.50 | 26.75 | -57.70 | -69.14% | 456 | 45 | 23.96% |
| AMZN211022P03380000 | 2021-10-15 3:59PM EDT | 3,380.00 | 27.23 | 26.60 | 28.00 | -58.57 | -68.26% | 635 | 145 | 23.55% |
| AMZN211022P03385000 | 2021-10-15 3:59PM EDT | 3,385.00 | 28.80 | 28.00 | 31.30 | -59.00 | -67.20% | 274 | 114 | 24.30% |
| AMZN211022P03390000 | 2021-10-15 3:59PM EDT | 3,390.00 | 30.48 | 29.85 | 32.50 | -69.90 | -69.64% | 1,121 | 143 | 23.76% |
| AMZN211022P03395000 | 2021-10-15 3:58PM EDT | 3,395.00 | 34.00 | 31.65 | 34.30 | -63.13 | -65.00% | 409 | 73 | 23.52% |
| AMZN211022P03400000 | 2021-10-15 3:59PM EDT | 3,400.00 | 35.40 | 35.00 | 36.00 | -74.10 | -67.67% | 1,823 | 406 | 23.17% |
| AMZN211022P03405000 | 2021-10-15 3:59PM EDT | 3,405.00 | 40.25 | 37.05 | 40.20 | -63.46 | -61.19% | 131 | 22 | 24.21% |
| AMZN211022P03410000 | 2021-10-15 3:59PM EDT | 3,410.00 | 40.00 | 39.85 | 42.70 | -76.00 | -65.52% | 221 | 113 | 24.21% |
| AMZN211022P03415000 | 2021-10-15 3:58PM EDT | 3,415.00 | 43.86 | 42.10 | 46.00 | -69.79 | -61.41% | 44 | 14 | 24.61% |
| AMZN211022P03420000 | 2021-10-15 3:55PM EDT | 3,420.00 | 48.03 | 44.45 | 47.95 | -73.74 | -60.56% | 182 | 1,466 | 24.18% |
| AMZN211022P03425000 | 2021-10-15 3:38PM EDT | 3,425.00 | 55.60 | 46.85 | 50.00 | -76.17 | -57.81% | 32 | 27 | 23.76% |
| AMZN211022P03430000 | 2021-10-15 3:54PM EDT | 3,430.00 | 55.26 | 50.20 | 55.10 | -75.14 | -57.62% | 53 | 54 | 25.05% |
| AMZN211022P03435000 | 2021-10-15 3:53PM EDT | 3,435.00 | 57.86 | 53.00 | 58.15 | -76.26 | -56.86% | 16 | 74 | 25.11% |
| AMZN211022P03440000 | 2021-10-15 3:57PM EDT | 3,440.00 | 58.50 | 55.85 | 59.75 | -87.04 | -59.80% | 89 | 102 | 24.25% |
| AMZN211022P03445000 | 2021-10-15 3:57PM EDT | 3,445.00 | 63.16 | 59.55 | 64.75 | -76.59 | -54.81% | 32 | 91 | 25.37% |
| AMZN211022P03450000 | 2021-10-15 3:58PM EDT | 3,450.00 | 65.00 | 61.65 | 66.60 | -90.00 | -58.06% | 159 | 213 | 24.54% |
| AMZN211022P03455000 | 2021-10-15 3:29PM EDT | 3,455.00 | 73.00 | 66.65 | 71.95 | -79.63 | -52.17% | 18 | 43 | 25.81% |
| AMZN211022P03460000 | 2021-10-15 3:57PM EDT | 3,460.00 | 75.03 | 69.85 | 75.75 | -82.73 | -52.44% | 9 | 150 | 26.09% |
| AMZN211022P03465000 | 2021-10-15 3:57PM EDT | 3,465.00 | 76.34 | 71.95 | 79.55 | -86.25 | -53.05% | 37 | 65 | 26.33% |
| AMZN211022P03470000 | 2021-10-15 3:59PM EDT | 3,470.00 | 79.37 | 77.60 | 80.00 | -84.88 | -51.68% | 39 | 117 | 24.32% |
| AMZN211022P03475000 | 2021-10-15 11:00AM EDT | 3,475.00 | 113.17 | 80.40 | 87.65 | -80.95 | -41.70% | 11 | 42 | 27.02% |
| AMZN211022P03480000 | 2021-10-15 3:42PM EDT | 3,480.00 | 93.46 | 84.30 | 91.45 | -85.17 | -47.68% | 15 | 79 | 27.14% |
| AMZN211022P03485000 | 2021-10-15 3:57PM EDT | 3,485.00 | 91.34 | 86.10 | 93.55 | -109.06 | -54.42% | 18 | 30 | 26.04% |
| AMZN211022P03490000 | 2021-10-15 3:57PM EDT | 3,490.00 | 95.70 | 93.30 | 96.55 | -95.50 | -49.95% | 21 | 99 | 25.46% |
| AMZN211022P03495000 | 2021-10-15 12:24PM EDT | 3,495.00 | 125.10 | 94.25 | 103.45 | -67.04 | -34.89% | 1 | 41 | 27.70% |
| AMZN211022P03500000 | 2021-10-15 3:59PM EDT | 3,500.00 | 103.37 | 101.05 | 104.45 | -95.81 | -48.10% | 197 | 217 | 25.53% |
| AMZN211022P03505000 | 2021-10-15 3:32PM EDT | 3,505.00 | 114.03 | 101.25 | 111.25 | -87.13 | -43.31% | 2 | 88 | 27.73% |
| AMZN211022P03510000 | 2021-10-12 10:44AM EDT | 3,510.00 | 266.22 | 104.35 | 114.60 | 0.00 | - | 3 | 121 | 27.24% |
| AMZN211022P03515000 | 2021-10-13 9:56AM EDT | 3,515.00 | 249.11 | 109.05 | 123.45 | 0.00 | - | 1 | 38 | 31.04% |
| AMZN211022P03520000 | 2021-10-15 10:59AM EDT | 3,520.00 | 156.25 | 114.70 | 127.85 | -59.71 | -27.65% | 1 | 24 | 31.39% |
| AMZN211022P03525000 | 2021-10-15 2:47PM EDT | 3,525.00 | 142.01 | 117.05 | 132.00 | -79.89 | -36.00% | 1 | 25 | 31.52% |
| AMZN211022P03530000 | 2021-10-15 3:02PM EDT | 3,530.00 | 143.30 | 122.05 | 136.50 | -82.48 | -36.53% | 6 | 270 | 31.90% |
| AMZN211022P03535000 | 2021-10-13 1:59PM EDT | 3,535.00 | 258.00 | 127.00 | 141.00 | 0.00 | - | 1 | 14 | 32.26% |
| AMZN211022P03540000 | 2021-10-15 2:24PM EDT | 3,540.00 | 155.56 | 130.60 | 145.20 | -105.48 | -40.41% | 4 | 69 | 32.34% |
| AMZN211022P03545000 | 2021-10-15 2:26PM EDT | 3,545.00 | 160.10 | 137.30 | 149.80 | -89.92 | -35.97% | 1 | 39 | 32.74% |
| AMZN211022P03550000 | 2021-10-15 3:52PM EDT | 3,550.00 | 153.13 | 139.60 | 149.95 | -91.42 | -37.38% | 113 | 231 | 28.92% |
| AMZN211022P03555000 | 2021-09-28 12:01PM EDT | 3,555.00 | 261.69 | 144.30 | 157.00 | 0.00 | - | 5 | 13 | 31.64% |
| AMZN211022P03560000 | 2021-10-04 10:01AM EDT | 3,560.00 | 341.05 | 148.90 | 163.50 | 0.00 | - | 1 | 10 | 33.75% |
| AMZN211022P03565000 | 2021-10-05 3:50PM EDT | 3,565.00 | 340.60 | 153.85 | 163.55 | 0.00 | - | 2 | 1 | 29.40% |
| AMZN211022P03570000 | 2021-10-13 11:39AM EDT | 3,570.00 | 304.77 | 158.20 | 173.00 | 0.00 | - | 30 | 31 | 34.69% |
| AMZN211022P03575000 | 2021-09-29 12:27PM EDT | 3,575.00 | 281.70 | 162.65 | 178.50 | 0.00 | - | 1 | 17 | 35.86% |
| AMZN211022P03580000 | 2021-10-15 11:47AM EDT | 3,580.00 | 209.75 | 167.45 | 183.00 | -75.08 | -26.36% | 3 | 53 | 36.06% |
| AMZN211022P03585000 | 2021-10-13 9:42AM EDT | 3,585.00 | 312.60 | 172.05 | 188.00 | 0.00 | - | - | 1 | 36.75% |
| AMZN211022P03590000 | 2021-10-15 1:57PM EDT | 3,590.00 | 206.90 | 177.00 | 192.50 | -114.90 | -35.71% | 2 | 6 | 36.92% |
| AMZN211022P03595000 | 2021-10-14 10:04AM EDT | 3,595.00 | 284.05 | 181.50 | 197.45 | 0.00 | - | 2 | 102 | 37.54% |
| AMZN211022P03600000 | 2021-10-15 3:55PM EDT | 3,600.00 | 197.23 | 186.75 | 197.25 | -96.22 | -32.79% | 39 | 241 | 32.16% |
| AMZN211022P03610000 | 2021-10-15 2:30PM EDT | 3,610.00 | 225.30 | 196.05 | 212.00 | -116.35 | -34.06% | 2 | 58 | 39.04% |
| AMZN211022P03620000 | 2021-10-15 2:59PM EDT | 3,620.00 | 226.45 | 205.20 | 221.75 | -116.50 | -33.97% | 4 | 2 | 40.06% |
| AMZN211022P03630000 | 2021-10-14 9:43AM EDT | 3,630.00 | 323.10 | 214.90 | 232.50 | 0.00 | - | 1 | 13 | 42.16% |
| AMZN211022P03640000 | 2021-10-14 11:43AM EDT | 3,640.00 | 335.10 | 224.70 | 242.15 | 0.00 | - | 2 | 12 | 43.04% |
| AMZN211022P03650000 | 2021-10-15 12:27PM EDT | 3,650.00 | 273.60 | 234.45 | 252.05 | -69.82 | -20.33% | 5 | 22 | 44.18% |
| AMZN211022P03660000 | 2021-10-06 3:40PM EDT | 3,660.00 | 413.40 | 244.30 | 261.75 | 0.00 | - | 1 | 3 | 45.07% |
| AMZN211022P03670000 | 2021-10-15 3:17PM EDT | 3,670.00 | 272.98 | 254.05 | 271.70 | -96.37 | -26.09% | 11 | 17 | 46.23% |
| AMZN211022P03680000 | 2021-10-15 1:18PM EDT | 3,680.00 | 299.54 | 264.85 | 281.75 | -97.61 | -24.58% | 3 | 14 | 47.50% |
| AMZN211022P03690000 | 2021-10-15 11:17AM EDT | 3,690.00 | 310.00 | 273.80 | 291.60 | -132.46 | -29.94% | 1 | 24 | 48.52% |
| AMZN211022P03700000 | 2021-10-15 3:52PM EDT | 3,700.00 | 298.13 | 285.05 | 299.65 | -96.92 | -24.53% | 70 | 12 | 47.14% |
| AMZN211022P03710000 | 2021-10-12 1:09PM EDT | 3,710.00 | 463.40 | 294.05 | 311.40 | 0.00 | - | 2 | 3 | 50.62% |
| AMZN211022P03720000 | 2021-10-15 3:29PM EDT | 3,720.00 | 319.15 | 303.50 | 320.85 | -95.75 | -23.08% | 1 | 9 | 51.06% |
| AMZN211022P03730000 | 2021-10-13 3:58PM EDT | 3,730.00 | 446.35 | 313.30 | 331.15 | 0.00 | - | 3 | 2 | 52.61% |
| AMZN211022P03740000 | 2021-10-15 3:35PM EDT | 3,740.00 | 343.65 | 323.65 | 340.95 | -88.50 | -20.48% | 1 | 2 | 53.48% |
| AMZN211022P03750000 | 2021-10-13 1:27PM EDT | 3,750.00 | 475.85 | 333.10 | 350.95 | 0.00 | - | 1 | 6 | 54.60% |
| AMZN211022P03760000 | 2021-10-15 9:46AM EDT | 3,760.00 | 453.30 | 343.00 | 360.75 | -23.05 | -4.84% | 2 | 6 | 55.44% |
| AMZN211022P03780000 | 2021-10-15 12:27PM EDT | 3,780.00 | 402.65 | 362.85 | 380.25 | -78.50 | -16.32% | 9 | 8 | 56.92% |
| AMZN211022P03800000 | 2021-10-13 1:45PM EDT | 3,800.00 | 520.07 | 382.75 | 400.40 | 0.00 | - | 3 | 4 | 59.30% |
| AMZN211022P03820000 | 2021-10-04 9:38AM EDT | 3,820.00 | 574.65 | 402.65 | 419.95 | 0.00 | - | - | 1 | 60.74% |
| AMZN211022P03840000 | 2021-10-11 2:56PM EDT | 3,840.00 | 583.10 | 422.55 | 440.15 | 0.00 | - | 1 | 1 | 63.15% |
| AMZN211022P03850000 | 2021-10-15 1:10PM EDT | 3,850.00 | 466.75 | 432.50 | 450.20 | -72.30 | -13.41% | 4 | 2 | 64.27% |
| AMZN211022P03890000 | 2021-10-13 3:57PM EDT | 3,890.00 | 606.25 | 472.35 | 490.00 | 0.00 | - | 1 | 1 | 68.03% |
| AMZN211022P03900000 | 2021-10-12 10:45AM EDT | 3,900.00 | 652.90 | 482.30 | 499.90 | 0.00 | - | - | 1 | 68.87% |
| AMZN211022P03920000 | 2021-10-11 1:28PM EDT | 3,920.00 | 673.10 | 502.25 | 519.80 | 0.00 | - | - | - | 70.68% |
| AMZN211022P03940000 | 2021-10-11 2:15PM EDT | 3,940.00 | 685.95 | 522.80 | 539.85 | 0.00 | - | - | 0 | 72.74% |
| AMZN211022P03970000 | 2021-10-11 10:38AM EDT | 3,970.00 | 685.80 | 552.15 | 569.80 | 0.00 | - | - | 0 | 75.56% |
| AMZN211022P03980000 | 2021-10-11 3:18PM EDT | 3,980.00 | 717.85 | 561.90 | 579.70 | 0.00 | - | - | - | 76.33% |
| AMZN211022P03990000 | 2021-10-11 2:15PM EDT | 3,990.00 | 735.95 | 572.10 | 589.65 | 0.00 | - | - | 0 | 77.19% |
| AMZN211022P04000000 | 2021-10-07 3:47PM EDT | 4,000.00 | 690.40 | 582.10 | 599.45 | 0.00 | - | - | 0 | 77.76% |
| AMZN211022P04020000 | 2021-09-21 10:09AM EDT | 4,020.00 | 674.15 | 602.05 | 619.35 | 0.00 | - | - | 0 | 79.44% |
| AMZN211022P04030000 | 2021-10-08 10:47AM EDT | 4,030.00 | 724.85 | 612.05 | 629.70 | 0.00 | - | 1 | 0 | 81.05% |
| AMZN211022P04040000 | 2021-10-12 10:30AM EDT | 4,040.00 | 790.70 | 622.05 | 639.75 | 0.00 | - | 1 | 0 | 82.07% |
| AMZN211022P04050000 | 2021-10-11 10:26AM EDT | 4,050.00 | 762.50 | 632.05 | 649.45 | 0.00 | - | - | 1 | 82.41% |
| AMZN211022P04070000 | 2021-10-11 3:44PM EDT | 4,070.00 | 816.80 | 652.00 | 670.00 | 0.00 | - | - | - | 85.33% |
| AMZN211022P04080000 | 2021-10-12 9:43AM EDT | 4,080.00 | 826.40 | 662.00 | 679.75 | 0.00 | - | - | - | 85.75% |
| AMZN211022P04090000 | 2021-10-12 9:43AM EDT | 4,090.00 | 837.05 | 672.00 | 689.80 | 0.00 | - | - | - | 86.76% |
| AMZN211022P04240000 | 2021-10-06 1:25PM EDT | 4,240.00 | 1,001.95 | 821.95 | 840.00 | 0.00 | - | 1 | 0 | 100.34% |
| AMZN211022P04260000 | 2021-10-12 10:54AM EDT | 4,260.00 | 1,020.55 | 841.95 | 859.75 | 0.00 | - | - | - | 101.48% |
| AMZN211022P04290000 | 2021-10-12 10:36AM EDT | 4,290.00 | 1,040.60 | 871.95 | 890.00 | 0.00 | - | - | - | 104.55% |
| AMZN211022P04370000 | 2021-09-28 9:30AM EDT | 4,370.00 | 1,001.90 | 951.95 | 970.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN211022P04490000 | 2021-10-11 10:35AM EDT | 4,490.00 | 1,205.55 | 1,073.20 | 1,089.75 | 0.00 | - | - | - | 81.01% |
| AMZN211022P04500000 | 2021-10-12 9:34AM EDT | 4,500.00 | 1,234.50 | 1,081.95 | 1,099.40 | 0.00 | - | - | - | 119.86% |
| AMZN211022P04560000 | 2021-10-12 12:33PM EDT | 4,560.00 | 1,309.45 | 1,141.95 | 1,159.35 | 0.00 | - | - | - | 124.26% |
| AMZN211022P04600000 | 2021-10-06 9:31AM EDT | 4,600.00 | 1,393.70 | 1,181.95 | 1,200.00 | 0.00 | - | 4 | 0 | 59.38% |
| AMZN211022P04650000 | 2021-10-14 3:31PM EDT | 4,650.00 | 1,349.70 | 1,231.95 | 1,249.75 | 0.00 | - | 1 | - | 131.95% |
| AMZN211022P04740000 | 2021-10-07 3:47PM EDT | 4,740.00 | 1,430.10 | 1,321.95 | 1,339.35 | 0.00 | - | - | 0 | 137.31% |
| AMZN211022P04780000 | 2021-10-13 12:28PM EDT | 4,780.00 | 1,506.20 | 1,361.95 | 1,379.35 | 0.00 | - | - | - | 140.10% |
| AMZN211022P04790000 | 2021-10-14 10:28AM EDT | 4,790.00 | 1,489.40 | 1,371.95 | 1,389.35 | 0.00 | - | 1 | - | 140.80% |
| AMZN211022P04810000 | 2021-10-13 10:31AM EDT | 4,810.00 | 1,540.80 | 1,391.95 | 1,409.35 | 0.00 | - | - | - | 142.18% |
| AMZN211022P04860000 | 2021-10-12 11:08AM EDT | 4,860.00 | 1,612.45 | 1,441.95 | 1,459.35 | 0.00 | - | - | - | 145.59% |
| AMZN211022P04940000 | 2021-10-13 10:26AM EDT | 4,940.00 | 1,670.00 | 1,521.95 | 1,540.00 | 0.00 | - | - | - | 71.88% |
| AMZN211022P04950000 | 2021-10-13 1:02PM EDT | 4,950.00 | 1,677.95 | 1,531.95 | 1,549.35 | 0.00 | - | - | - | 151.62% |
| AMZN211022P04970000 | 2021-10-14 10:03AM EDT | 4,970.00 | 1,658.95 | 1,551.95 | 1,569.35 | 0.00 | - | 1 | - | 152.93% |
| AMZN211022P04980000 | 2021-10-12 12:33PM EDT | 4,980.00 | 1,729.45 | 1,561.95 | 1,579.35 | 0.00 | - | - | - | 153.59% |
© 2021 Verizon Media. All rights reserved.
