Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211022C022200002021-09-22 2:00PM EDT2,220.001,148.501,180.451,198.250.00--1119.73%
AMZN211022C022800002021-10-06 10:21AM EDT2,280.00955.351,120.701,138.250.00-11116.50%
AMZN211022C022900002021-10-15 3:18PM EDT2,290.001,109.891,110.701,128.25+112.49+11.28%1121115.33%
AMZN211022C023100002021-10-15 3:55PM EDT2,310.001,096.151,090.601,108.25+141.54+14.83%85111.72%
AMZN211022C023300002021-10-11 2:44PM EDT2,330.00924.351,070.501,088.300.00-13108.69%
AMZN211022C023400002021-10-12 10:56AM EDT2,340.00899.091,060.601,078.300.00--6108.94%
AMZN211022C023500002021-10-06 9:38AM EDT2,350.00874.121,050.701,068.300.00-11109.08%
AMZN211022C023600002021-10-08 3:53PM EDT2,360.00931.701,040.551,058.300.00-44106.06%
AMZN211022C023800002021-10-06 12:01PM EDT2,380.00867.951,020.601,038.300.00-1212104.44%
AMZN211022C024000002021-10-01 10:52AM EDT2,400.00868.641,000.751,018.350.00-10104.49%
AMZN211022C024100002021-10-06 12:50PM EDT2,410.00832.16990.751,008.350.00-11103.37%
AMZN211022C024200002021-10-15 2:26PM EDT2,420.00971.33980.65998.30+84.97+9.59%13100.59%
AMZN211022C024500002021-10-06 10:45AM EDT2,450.00797.30950.55967.000.00-55144.59%
AMZN211022C024900002021-10-06 12:31PM EDT2,490.00746.46910.65928.350.00-111293.46%
AMZN211022C025000002021-10-04 11:44AM EDT2,500.00690.64900.65918.350.00-5592.38%
AMZN211022C025200002021-09-27 12:37PM EDT2,520.00853.84880.60898.350.00--389.70%
AMZN211022C025400002021-09-29 3:38PM EDT2,540.00776.44860.65877.050.00--9131.29%
AMZN211022C025500002021-10-01 10:45AM EDT2,550.00712.74850.60867.050.00-66129.81%
AMZN211022C025800002021-10-01 10:44AM EDT2,580.00688.20820.70838.400.00-6684.72%
AMZN211022C026000002021-10-13 11:29AM EDT2,600.00670.15800.55818.400.00-32381.20%
AMZN211022C026100002021-10-12 1:45PM EDT2,610.00648.04790.65807.150.00--15121.33%
AMZN211022C026200002021-10-01 12:35PM EDT2,620.00654.27780.75797.100.00-100119.74%
AMZN211022C026300002021-09-23 10:52AM EDT2,630.00786.84770.65788.450.00--179.42%
AMZN211022C026400002021-10-01 12:52PM EDT2,640.00633.80760.75778.450.00-1179.18%
AMZN211022C026700002021-09-20 12:08AM EDT2,670.00815.27730.70747.150.00--2112.68%
AMZN211022C026800002021-10-12 10:08AM EDT2,680.00573.27721.05737.150.00--261.52%
AMZN211022C026900002021-10-12 9:44AM EDT2,690.00560.50710.70728.500.00--173.93%
AMZN211022C027000002021-10-13 2:01PM EDT2,700.00583.27700.70718.550.00-1273.24%
AMZN211022C027200002021-10-05 10:22AM EDT2,720.00523.20680.80697.200.00--1105.69%
AMZN211022C027300002021-10-11 1:31PM EDT2,730.00518.70670.75687.200.00--1104.28%
AMZN211022C027600002021-10-04 10:25AM EDT2,760.00453.90640.85657.250.00-1450.00%
AMZN211022C027700002021-10-13 11:29AM EDT2,770.00500.86630.80647.250.00--498.76%
AMZN211022C027800002021-10-14 10:39AM EDT2,780.00526.06620.80638.650.00-12666.16%
AMZN211022C028000002021-10-04 10:35AM EDT2,800.00416.20600.50618.650.00-51362.28%
AMZN211022C028100002021-10-15 10:41AM EDT2,810.00530.00590.90607.30+32.10+6.45%4450.20%
AMZN211022C028200002021-09-29 10:32AM EDT2,820.00521.35580.85598.700.00--162.55%
AMZN211022C028400002021-10-04 11:00AM EDT2,840.00373.33560.95577.350.00--1089.21%
AMZN211022C028500002021-10-14 10:45AM EDT2,850.00456.80550.80568.750.00-219759.45%
AMZN211022C028600002021-10-14 9:57AM EDT2,860.00446.05540.85557.500.00-1486.76%
AMZN211022C028700002021-10-11 1:31PM EDT2,870.00381.75531.00548.800.00-21258.53%
AMZN211022C028800002021-09-22 1:19PM EDT2,880.00497.30520.95538.800.00--257.28%
AMZN211022C028900002021-09-29 11:24AM EDT2,890.00451.26510.75528.800.00-101655.33%
AMZN211022C029000002021-10-15 3:58PM EDT2,900.00510.65503.15515.25+103.55+25.44%291576.13%
AMZN211022C029200002021-10-11 12:37PM EDT2,920.00354.95480.85498.900.00--853.13%
AMZN211022C029300002021-10-11 12:37PM EDT2,930.00345.15471.05488.900.00--352.87%
AMZN211022C029400002021-09-29 11:57AM EDT2,940.00396.13461.20478.950.00-2452.54%
AMZN211022C029500002021-10-14 10:06AM EDT2,950.00363.00451.20468.950.00-2251.49%
AMZN211022C029600002021-10-08 11:13AM EDT2,960.00353.75443.85459.000.00-4457.18%
AMZN211022C029800002021-10-15 12:54PM EDT2,980.00400.59423.10433.85+38.51+10.64%121362.27%
AMZN211022C029900002021-10-12 10:54AM EDT2,990.00260.00411.30429.050.00-2471.51%
AMZN211022C030000002021-10-15 3:59PM EDT3,000.00410.23403.20416.95+109.84+36.57%17024366.35%
AMZN211022C030100002021-10-15 1:37PM EDT3,010.00372.22391.55409.10+72.22+24.07%11268.76%
AMZN211022C030400002021-09-30 11:52AM EDT3,040.00276.55362.90379.150.00-1164.58%
AMZN211022C030500002021-10-15 3:47PM EDT3,050.00353.40353.40369.35+119.81+51.29%8763.47%
AMZN211022C030600002021-10-07 10:04AM EDT3,060.00269.15341.50359.250.00-1161.89%
AMZN211022C030800002021-10-11 9:53AM EDT3,080.00216.65321.80339.350.00-204159.19%
AMZN211022C030900002021-10-15 10:55AM EDT3,090.00270.42311.85329.40+51.10+23.30%12857.83%
AMZN211022C031000002021-10-15 3:29PM EDT3,100.00303.00303.75318.70+91.00+42.92%12726055.38%
AMZN211022C031100002021-10-14 12:35PM EDT3,110.00198.85291.90309.550.00-1255.16%
AMZN211022C031200002021-10-15 3:57PM EDT3,120.00291.00287.05295.65+147.87+103.31%123947.81%
AMZN211022C031300002021-10-11 10:15AM EDT3,130.00174.35272.35289.700.00-2752.48%
AMZN211022C031350002021-10-12 11:45AM EDT3,135.00129.00267.20284.800.00-1151.88%
AMZN211022C031400002021-10-15 3:59PM EDT3,140.00271.35262.35279.90+103.82+61.97%21351.29%
AMZN211022C031450002021-10-05 3:26PM EDT3,145.00136.22257.45274.950.00-1150.62%
AMZN211022C031500002021-10-15 3:07PM EDT3,150.00246.86254.40268.50+93.65+61.13%9512647.97%
AMZN211022C031550002021-10-15 11:30AM EDT3,155.00225.00247.60265.10+75.00+50.00%2449.34%
AMZN211022C031600002021-10-14 12:36PM EDT3,160.00153.70242.65260.450.00-51749.04%
AMZN211022C031650002021-10-15 11:38AM EDT3,165.00213.20237.80253.80+65.26+44.11%1246.22%
AMZN211022C031700002021-10-15 3:20PM EDT3,170.00231.00232.85250.40+87.53+61.01%92847.50%
AMZN211022C031750002021-10-15 3:49PM EDT3,175.00229.00227.95245.50+97.05+73.55%102146.88%
AMZN211022C031800002021-10-15 2:54PM EDT3,180.00217.10224.50239.75+101.90+88.45%41245.23%
AMZN211022C031850002021-10-15 2:43PM EDT3,185.00205.70218.20236.00+76.17+58.80%52545.97%
AMZN211022C031900002021-10-15 1:53PM EDT3,190.00196.49215.45226.90+77.32+64.88%193340.13%
AMZN211022C031950002021-10-15 2:56PM EDT3,195.00203.60210.60221.90+87.40+75.22%132739.42%
AMZN211022C032000002021-10-15 3:54PM EDT3,200.00210.00205.80221.00+99.15+89.45%1742,65743.70%
AMZN211022C032050002021-10-15 3:59PM EDT3,205.00207.85200.85211.80+112.50+117.99%142137.88%
AMZN211022C032100002021-10-15 3:38PM EDT3,210.00192.32195.60207.15+89.45+86.95%127337.63%
AMZN211022C032150002021-10-15 3:33PM EDT3,215.00187.20190.55206.50+88.58+89.82%54141.95%
AMZN211022C032200002021-10-15 3:56PM EDT3,220.00191.00186.50201.30+97.00+103.19%215440.97%
AMZN211022C032250002021-10-15 2:25PM EDT3,225.00168.50181.00196.95+81.10+92.79%103140.88%
AMZN211022C032300002021-10-15 12:36PM EDT3,230.00154.58176.75190.10+68.15+78.85%135638.15%
AMZN211022C032350002021-10-15 12:17PM EDT3,235.00151.09171.50187.05+67.53+80.82%23639.41%
AMZN211022C032400002021-10-15 3:39PM EDT3,240.00164.66166.55182.50+85.10+106.96%106339.07%
AMZN211022C032450002021-10-15 3:51PM EDT3,245.00164.13162.15173.40+93.33+131.82%195434.03%
AMZN211022C032500002021-10-15 3:57PM EDT3,250.00161.59157.75168.00+93.09+135.90%65362732.84%
AMZN211022C032550002021-10-15 3:29PM EDT3,255.00153.56152.80163.85+90.71+144.33%4614633.02%
AMZN211022C032600002021-10-15 3:59PM EDT3,260.00155.50152.55159.25+94.80+156.18%6720632.68%
AMZN211022C032650002021-10-15 3:59PM EDT3,265.00151.00143.50157.05+94.15+165.61%348934.65%
AMZN211022C032700002021-10-15 3:57PM EDT3,270.00144.24139.00150.00+89.35+162.78%12020831.88%
AMZN211022C032750002021-10-15 3:57PM EDT3,275.00140.00134.20148.05+89.25+175.86%11715233.94%
AMZN211022C032800002021-10-15 3:47PM EDT3,280.00130.81129.55140.15+83.41+175.97%52963530.45%
AMZN211022C032850002021-10-15 3:44PM EDT3,285.00124.52125.15135.35+78.52+170.70%6514329.85%
AMZN211022C032900002021-10-15 3:57PM EDT3,290.00125.85121.95132.10+83.50+197.17%25429530.62%
AMZN211022C032950002021-10-15 3:49PM EDT3,295.00118.00121.20127.30+77.65+192.44%31210829.96%
AMZN211022C033000002021-10-15 3:59PM EDT3,300.00118.30116.60122.60+81.30+219.73%3,0955,75929.38%
AMZN211022C033050002021-10-15 3:55PM EDT3,305.00112.60108.55119.30+78.50+230.21%32019529.93%
AMZN211022C033100002021-10-15 3:52PM EDT3,310.00105.75103.25113.55+73.75+230.47%2,99337128.46%
AMZN211022C033150002021-10-15 3:59PM EDT3,315.00107.12101.35111.20+78.04+268.36%45122729.65%
AMZN211022C033200002021-10-15 3:58PM EDT3,320.00102.3597.90104.90+75.39+279.64%1,19628427.75%
AMZN211022C033250002021-10-15 3:57PM EDT3,325.0096.8396.60100.00+71.83+287.32%52436626.93%
AMZN211022C033300002021-10-15 3:59PM EDT3,330.0093.0089.9595.00+70.00+304.35%1,19338426.02%
AMZN211022C033350002021-10-15 3:59PM EDT3,335.0090.0086.2092.50+69.15+331.65%42411726.90%
AMZN211022C033400002021-10-15 3:57PM EDT3,340.0084.6482.3587.55+65.34+338.55%59530225.98%
AMZN211022C033450002021-10-15 3:59PM EDT3,345.0080.7380.2583.45+62.53+343.57%51411525.63%
AMZN211022C033500002021-10-15 3:59PM EDT3,350.0078.4777.3580.00+61.96+375.29%6,7862,56425.68%
AMZN211022C033550002021-10-15 3:59PM EDT3,355.0071.3571.4076.90+56.66+385.70%1,08431825.90%
AMZN211022C033600002021-10-15 3:59PM EDT3,360.0069.3569.3572.70+55.65+406.20%1,06621925.36%
AMZN211022C033650002021-10-15 3:55PM EDT3,365.0065.0864.2070.70+52.93+435.64%70310826.16%
AMZN211022C033700002021-10-15 3:59PM EDT3,370.0063.7559.6065.00+51.90+437.97%1,19323324.62%
AMZN211022C033750002021-10-15 3:59PM EDT3,375.0061.2258.2563.20+50.96+496.69%2,25063525.43%
AMZN211022C033800002021-10-15 3:59PM EDT3,380.0058.1257.4058.90+48.46+501.66%3,05924524.67%
AMZN211022C033850002021-10-15 3:59PM EDT3,385.0054.2053.5555.00+45.45+519.43%1,27310124.11%
AMZN211022C033900002021-10-15 3:59PM EDT3,390.0051.1548.7052.50+43.09+534.62%2,18234124.33%
AMZN211022C033950002021-10-15 3:59PM EDT3,395.0049.0045.0549.90+41.70+571.23%82015224.44%
AMZN211022C034000002021-10-15 3:59PM EDT3,400.0046.0045.5047.00+39.15+571.53%20,7333,65824.31%
AMZN211022C034050002021-10-15 3:59PM EDT3,405.0043.0041.7543.55+36.70+582.54%1,84243223.82%
AMZN211022C034100002021-10-15 3:59PM EDT3,410.0041.0040.7041.80+34.89+571.03%1,05034324.25%
AMZN211022C034150002021-10-15 3:59PM EDT3,415.0038.5037.3040.15+33.15+619.63%1,14841924.68%
AMZN211022C034200002021-10-15 3:59PM EDT3,420.0035.5535.0037.05+30.70+632.99%1,66734824.23%
AMZN211022C034250002021-10-15 3:59PM EDT3,425.0034.2031.7035.00+29.70+660.00%1,62426324.32%
AMZN211022C034300002021-10-15 3:59PM EDT3,430.0032.0029.3032.00+27.81+663.72%1,28242123.81%
AMZN211022C034350002021-10-15 3:59PM EDT3,435.0030.2528.0530.70+26.42+689.82%39313524.24%
AMZN211022C034400002021-10-15 3:59PM EDT3,440.0027.4926.1528.40+23.91+667.88%1,53951724.03%
AMZN211022C034450002021-10-15 3:59PM EDT3,445.0026.3024.7027.20+22.65+620.55%36915624.42%
AMZN211022C034500002021-10-15 3:59PM EDT3,450.0024.8224.7524.85+21.67+687.94%8,07588524.06%
AMZN211022C034550002021-10-15 3:58PM EDT3,455.0023.0823.1024.45+20.05+661.72%37611624.86%
AMZN211022C034600002021-10-15 3:59PM EDT3,460.0022.0020.2022.40+19.25+700.00%87914824.58%
AMZN211022C034650002021-10-15 3:59PM EDT3,465.0020.5020.1021.30+17.68+626.95%3164224.86%
AMZN211022C034700002021-10-15 3:59PM EDT3,470.0019.7418.7019.50+17.30+709.02%95614524.63%
AMZN211022C034750002021-10-15 3:59PM EDT3,475.0018.0016.0518.10+15.58+643.80%67615724.61%
AMZN211022C034800002021-10-15 3:59PM EDT3,480.0017.4015.5017.40+15.01+628.03%87319225.03%
AMZN211022C034850002021-10-15 3:59PM EDT3,485.0016.0015.7016.00+13.73+604.85%29510124.92%
AMZN211022C034900002021-10-15 3:59PM EDT3,490.0014.7814.7515.00+12.78+639.00%83373525.04%
AMZN211022C034950002021-10-15 3:59PM EDT3,495.0014.1113.5514.80+12.21+642.63%4869925.73%
AMZN211022C035000002021-10-15 3:59PM EDT3,500.0013.2013.1013.25+11.45+654.29%11,8192,36525.35%
AMZN211022C035050002021-10-15 3:59PM EDT3,505.0012.4012.2512.75+10.61+592.74%95514625.75%
AMZN211022C035100002021-10-15 3:59PM EDT3,510.0011.9011.2012.25+10.04+539.78%61527526.12%
AMZN211022C035150002021-10-15 3:59PM EDT3,515.0010.6610.6010.95+8.91+509.14%4529725.78%
AMZN211022C035200002021-10-15 3:59PM EDT3,520.0010.3010.0010.80+8.70+543.75%53012526.40%
AMZN211022C035250002021-10-15 3:59PM EDT3,525.009.609.3510.00+8.25+611.11%65915226.41%
AMZN211022C035300002021-10-15 3:59PM EDT3,530.009.108.809.25+7.55+487.10%73313826.42%
AMZN211022C035350002021-10-15 3:59PM EDT3,535.008.598.358.85+7.13+488.36%3377626.73%
AMZN211022C035400002021-10-15 3:59PM EDT3,540.007.857.908.45+6.46+464.75%5124727.02%
AMZN211022C035450002021-10-15 3:59PM EDT3,545.007.717.507.95+6.43+502.34%5026227.18%
AMZN211022C035500002021-10-15 3:59PM EDT3,550.007.357.257.50+6.11+492.74%6,16810,28027.36%
AMZN211022C035550002021-10-15 3:59PM EDT3,555.007.006.707.15+5.91+542.20%4547027.63%
AMZN211022C035600002021-10-15 3:59PM EDT3,560.006.556.456.75+5.38+459.83%35511527.81%
AMZN211022C035650002021-10-15 3:59PM EDT3,565.006.256.006.50+5.13+458.04%1366728.14%
AMZN211022C035700002021-10-15 3:59PM EDT3,570.006.205.706.20+5.08+453.57%44313928.40%
AMZN211022C035750002021-10-15 3:59PM EDT3,575.005.605.405.90+4.55+433.33%2725828.64%
AMZN211022C035800002021-10-15 3:59PM EDT3,580.005.405.105.65+4.36+419.23%29213228.92%
AMZN211022C035850002021-10-15 3:59PM EDT3,585.005.184.905.40+4.20+428.57%875529.18%
AMZN211022C035900002021-10-15 3:59PM EDT3,590.004.984.705.10+3.99+403.03%1255029.35%
AMZN211022C035950002021-10-15 3:59PM EDT3,595.004.904.604.90+3.97+426.88%785329.64%
AMZN211022C036000002021-10-15 3:59PM EDT3,600.004.654.454.65+3.70+389.47%2,9624,81229.83%
AMZN211022C036100002021-10-15 3:59PM EDT3,610.004.003.854.40+3.14+365.12%38416130.58%
AMZN211022C036200002021-10-15 3:59PM EDT3,620.003.753.553.95+2.92+351.81%1298430.93%
AMZN211022C036300002021-10-15 3:59PM EDT3,630.003.553.253.65+2.85+407.14%1496131.47%
AMZN211022C036400002021-10-15 3:59PM EDT3,640.003.142.983.40+2.39+318.67%1507832.05%
AMZN211022C036500002021-10-15 3:59PM EDT3,650.002.932.763.35+2.23+318.57%94126932.99%
AMZN211022C036600002021-10-15 3:58PM EDT3,660.002.682.483.20+2.01+300.00%905833.71%
AMZN211022C036700002021-10-15 3:59PM EDT3,670.002.502.453.00+1.99+390.20%10126634.29%
AMZN211022C036800002021-10-15 3:57PM EDT3,680.002.221.902.86+1.64+282.76%3811334.96%
AMZN211022C036900002021-10-15 3:59PM EDT3,690.001.951.962.73+1.39+248.21%497535.64%
AMZN211022C037000002021-10-15 3:59PM EDT3,700.002.052.052.10+1.55+310.00%9954,68234.90%
AMZN211022C037100002021-10-15 3:59PM EDT3,710.002.001.772.45+1.51+308.16%296336.84%
AMZN211022C037200002021-10-15 3:58PM EDT3,720.001.751.442.31+1.21+224.07%783837.39%
AMZN211022C037300002021-10-15 3:58PM EDT3,730.001.751.502.06+1.21+224.07%812937.56%
AMZN211022C037400002021-10-15 3:55PM EDT3,740.001.431.382.08+0.93+186.00%6023038.54%
AMZN211022C037500002021-10-15 3:59PM EDT3,750.001.521.371.94+1.12+280.00%37928738.99%
AMZN211022C037600002021-10-15 3:59PM EDT3,760.001.441.301.86+1.09+311.43%278439.61%
AMZN211022C037700002021-10-15 3:37PM EDT3,770.001.110.951.77+0.71+177.50%36140.17%
AMZN211022C037800002021-10-15 3:57PM EDT3,780.001.141.061.54+0.78+216.67%444740.15%
AMZN211022C037900002021-10-15 3:59PM EDT3,790.001.301.001.43+0.90+225.00%137040.54%
AMZN211022C038000002021-10-15 3:59PM EDT3,800.001.141.081.22+0.84+280.00%4642,23640.41%
AMZN211022C038200002021-10-15 3:59PM EDT3,820.001.000.811.20+0.70+233.33%914841.96%
AMZN211022C038300002021-10-15 3:46PM EDT3,830.000.980.771.18+0.66+206.25%1511542.66%
AMZN211022C038400002021-10-15 3:53PM EDT3,840.000.980.631.12+0.02+2.08%45343.15%
AMZN211022C038500002021-10-15 3:59PM EDT3,850.000.800.760.80+0.63+370.59%19265241.97%
AMZN211022C038600002021-10-15 3:44PM EDT3,860.000.830.541.02+0.62+295.24%51244.17%
AMZN211022C038700002021-10-15 3:46PM EDT3,870.000.820.720.95+0.60+272.73%21344.51%
AMZN211022C038800002021-10-15 3:56PM EDT3,880.000.690.550.91-0.30-30.30%281545.02%
AMZN211022C038900002021-10-15 3:30PM EDT3,890.000.540.430.87-0.18-25.00%4545.52%
AMZN211022C039000002021-10-15 3:59PM EDT3,900.000.660.610.84+0.51+340.00%16929446.07%
AMZN211022C039100002021-10-15 10:32AM EDT3,910.000.140.370.80-0.02-12.50%11546.52%
AMZN211022C039200002021-10-15 3:54PM EDT3,920.000.510.350.77-0.47-47.96%7147.03%
AMZN211022C039300002021-10-15 3:58PM EDT3,930.000.540.470.75+0.31+134.78%81447.62%
AMZN211022C039400002021-10-15 3:59PM EDT3,940.000.440.240.44+0.21+91.30%839245.34%
AMZN211022C039500002021-10-15 3:57PM EDT3,950.000.410.280.41+0.18+78.26%75745.65%
AMZN211022C039600002021-10-15 11:51AM EDT3,960.000.320.250.68+0.13+68.42%7749.21%
AMZN211022C039700002021-10-15 3:51PM EDT3,970.000.400.230.66+0.25+166.67%13249.74%
AMZN211022C039800002021-10-14 9:45AM EDT3,980.000.150.190.640.00-182450.27%
AMZN211022C039900002021-10-15 3:59PM EDT3,990.000.400.190.62+0.24+150.00%108550.78%
AMZN211022C040000002021-10-15 3:59PM EDT4,000.000.340.330.34+0.27+385.71%48959348.07%
AMZN211022C040100002021-10-15 3:39PM EDT4,010.000.260.160.59-0.24-48.00%11451.88%
AMZN211022C040200002021-10-15 3:31PM EDT4,020.000.360.150.57+0.09+33.33%9352.34%
AMZN211022C040300002021-10-08 3:33PM EDT4,030.000.250.140.560.00-1250.22%
AMZN211022C040400002021-10-15 3:29PM EDT4,040.000.260.110.55-0.39-60.00%9250.54%
AMZN211022C040500002021-10-15 3:36PM EDT4,050.000.250.070.53-0.27-51.92%15950.68%
AMZN211022C040600002021-09-30 11:40AM EDT4,060.000.550.080.520.00--251.32%
AMZN211022C040700002021-10-15 3:30PM EDT4,070.000.200.110.46+0.08+66.67%14351.71%
AMZN211022C040800002021-10-15 3:59PM EDT4,080.000.300.070.50+0.16+114.29%1752.34%
AMZN211022C040900002021-10-15 3:17PM EDT4,090.000.220.050.49-0.03-12.00%3252.69%
AMZN211022C041000002021-10-15 3:59PM EDT4,100.000.190.130.19+0.03+18.75%14314050.64%
AMZN211022C041400002021-10-15 11:14AM EDT4,140.000.240.020.44-0.33-57.89%11054.88%
AMZN211022C041500002021-10-15 11:52AM EDT4,150.000.180.020.44-0.73-80.22%3855.52%
AMZN211022C041800002021-09-21 3:12PM EDT4,180.000.510.010.410.00--656.84%
AMZN211022C042000002021-10-15 3:55PM EDT4,200.000.110.080.11+0.04+57.14%2732654.00%
AMZN211022C042400002021-10-06 1:05PM EDT4,240.000.200.000.380.00-1159.77%
AMZN211022C042500002021-10-15 2:45PM EDT4,250.000.090.010.38-0.26-74.29%101360.50%
AMZN211022C042600002021-09-30 2:36PM EDT4,260.000.310.000.370.00-54060.79%
AMZN211022C042900002021-10-11 3:36PM EDT4,290.000.020.000.360.00--5062.35%
AMZN211022C043100002021-10-15 2:39PM EDT4,310.000.060.000.10-0.04-40.00%211057.03%
AMZN211022C043500002021-10-15 11:10AM EDT4,350.000.070.000.12+0.02+40.00%1159.86%
AMZN211022C043600002021-10-13 9:32AM EDT4,360.000.050.000.120.00--160.35%
AMZN211022C043700002021-10-13 9:32AM EDT4,370.000.050.000.120.00--160.94%
AMZN211022C043800002021-10-13 9:32AM EDT4,380.000.050.000.120.00--161.43%
AMZN211022C043900002021-10-15 11:21AM EDT4,390.000.050.000.120.00-1161.91%
AMZN211022C044000002021-10-15 3:35PM EDT4,400.000.070.000.07+0.02+40.00%5359.96%
AMZN211022C044100002021-10-13 9:32AM EDT4,410.000.050.000.120.00--262.89%
AMZN211022C044200002021-10-13 9:32AM EDT4,420.000.050.000.120.00--163.48%
AMZN211022C044300002021-10-13 9:32AM EDT4,430.000.050.000.120.00--163.87%
AMZN211022C044400002021-10-13 9:32AM EDT4,440.000.050.000.120.00-1264.45%
AMZN211022C044500002021-10-13 9:32AM EDT4,450.000.050.000.120.00-1764.94%
AMZN211022C044600002021-10-13 9:32AM EDT4,460.000.050.000.100.00--164.45%
AMZN211022C044700002021-10-15 11:13AM EDT4,470.000.060.000.09+0.01+20.00%4164.45%
AMZN211022C044800002021-10-15 12:22PM EDT4,480.000.060.000.09+0.01+20.00%4165.04%
AMZN211022C044900002021-10-13 9:32AM EDT4,490.000.050.000.080.00--164.84%
AMZN211022C045000002021-10-15 12:22PM EDT4,500.000.070.000.05+0.02+40.00%2229963.28%
AMZN211022C045100002021-10-13 9:32AM EDT4,510.000.050.000.050.00--663.67%
AMZN211022C045200002021-10-15 12:22PM EDT4,520.000.050.000.05+0.04+400.00%4164.06%
AMZN211022C045400002021-09-27 2:23PM EDT4,540.000.200.000.050.00-167665.23%
AMZN211022C046000002021-10-13 10:03AM EDT4,600.000.05-0.050.00--1871.29%
AMZN211022C046100002021-10-13 10:05AM EDT4,610.000.05-0.050.00--2071.68%
AMZN211022C046200002021-10-13 10:03AM EDT4,620.000.05-0.050.00--572.27%
AMZN211022C046400002021-09-22 11:56AM EDT4,640.000.100.000.050.00--1769.53%
AMZN211022C046500002021-10-15 2:21PM EDT4,650.000.030.000.05-0.02-40.00%4769.92%
AMZN211022C046600002021-09-22 3:25PM EDT4,660.000.120.000.050.00--7170.70%
AMZN211022C046700002021-10-15 12:53PM EDT4,670.000.030.000.05-0.10-76.92%409371.09%
AMZN211022C047000002021-10-13 9:34AM EDT4,700.000.050.000.050.00-2472.27%
AMZN211022C047300002021-10-13 9:35AM EDT4,730.000.05-0.050.00--177.34%
AMZN211022C047400002021-10-13 9:34AM EDT4,740.000.05-0.050.00--177.73%
AMZN211022C048700002021-10-12 12:47PM EDT4,870.000.010.000.050.00-1579.69%
AMZN211022C049500002021-09-28 10:17AM EDT4,950.000.090.000.050.00-63082.81%
AMZN211022C049700002021-10-07 9:55AM EDT4,970.000.010.000.050.00-2283.98%
AMZN211022C049900002021-10-15 3:47PM EDT4,990.000.040.000.04+0.03+300.00%4283.59%
AMZN211022C050000002021-10-15 11:52AM EDT5,000.000.020.000.02-0.01-33.33%55980.47%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211022P021300002021-10-15 3:54PM EDT2,130.000.020.010.02-0.02-50.00%254204102.34%
AMZN211022P021400002021-10-15 3:29PM EDT2,140.000.020.010.02-0.03-60.00%97101.56%
AMZN211022P021600002021-10-15 3:11PM EDT2,160.000.050.010.04-0.02-28.57%1105103.13%
AMZN211022P021700002021-10-15 3:26PM EDT2,170.000.020.000.05-0.06-75.00%227101.95%
AMZN211022P021900002021-10-15 2:14PM EDT2,190.000.050.000.04-0.55-91.67%11198.44%
AMZN211022P022000002021-10-15 3:27PM EDT2,200.000.020.000.04-0.04-66.67%19997.66%
AMZN211022P022100002021-10-15 10:55AM EDT2,210.000.050.000.22-1.12-95.73%11109.77%
AMZN211022P022400002021-10-05 9:47AM EDT2,240.000.600.000.230.00--1106.84%
AMZN211022P022500002021-10-15 3:34PM EDT2,250.000.020.000.05-0.58-96.67%104794.53%
AMZN211022P022600002021-10-06 9:30AM EDT2,260.000.640.000.230.00-213104.79%
AMZN211022P022700002021-10-04 10:17AM EDT2,270.000.950.000.230.00--3103.71%
AMZN211022P022900002021-10-04 12:20PM EDT2,290.001.120.000.230.00-34101.66%
AMZN211022P023000002021-10-15 3:51PM EDT2,300.000.050.010.05-0.04-44.44%1715490.63%
AMZN211022P023100002021-10-05 9:43AM EDT2,310.001.040.000.240.00--699.90%
AMZN211022P023200002021-10-13 10:20AM EDT2,320.000.140.000.240.00--3098.83%
AMZN211022P023400002021-09-28 2:41PM EDT2,340.001.830.000.240.00--1096.88%
AMZN211022P023500002021-10-14 12:18PM EDT2,350.000.070.000.050.00-1585.16%
AMZN211022P023600002021-10-07 11:49AM EDT2,360.000.250.000.240.00-3494.82%
AMZN211022P023700002021-10-05 11:58AM EDT2,370.000.900.010.050.00-131284.38%
AMZN211022P023800002021-09-28 12:05PM EDT2,380.002.230.010.250.00--193.36%
AMZN211022P024000002021-10-15 3:55PM EDT2,400.000.060.050.07-0.03-33.33%22515085.74%
AMZN211022P024100002021-10-14 10:54AM EDT2,410.000.140.000.260.00-11190.43%
AMZN211022P024300002021-10-05 9:55AM EDT2,430.001.460.000.260.00--1188.38%
AMZN211022P024400002021-10-12 10:43AM EDT2,440.000.250.000.270.00-7787.70%
AMZN211022P024500002021-10-13 3:41PM EDT2,450.000.170.000.270.00-11386.72%
AMZN211022P024600002021-10-14 10:06AM EDT2,460.000.160.000.270.00-386085.74%
AMZN211022P024700002021-10-05 9:41AM EDT2,470.001.950.000.280.00-2484.96%
AMZN211022P024800002021-10-15 1:11PM EDT2,480.000.110.000.13-0.24-68.57%3478.71%
AMZN211022P024900002021-10-15 3:25PM EDT2,490.000.050.000.29-0.34-87.18%11183.30%
AMZN211022P025000002021-10-15 3:45PM EDT2,500.000.100.070.160.00-1019280.66%
AMZN211022P025100002021-10-14 2:33PM EDT2,510.000.120.000.300.00-2781.54%
AMZN211022P025200002021-10-15 3:31PM EDT2,520.000.050.000.30-0.20-80.00%14080.57%
AMZN211022P025300002021-10-04 10:06AM EDT2,530.002.960.000.310.00-31079.79%
AMZN211022P025400002021-10-15 3:11PM EDT2,540.000.140.000.31-1.69-92.35%1478.81%
AMZN211022P025500002021-10-15 3:34PM EDT2,550.000.050.050.32-0.27-84.37%275479.15%
AMZN211022P025600002021-10-15 3:26PM EDT2,560.000.050.000.33-0.11-68.75%2014877.34%
AMZN211022P025700002021-10-15 3:39PM EDT2,570.000.150.000.33-3.78-96.18%612476.37%
AMZN211022P025800002021-10-13 9:54AM EDT2,580.000.200.000.340.00-12875.59%
AMZN211022P025900002021-10-15 11:33AM EDT2,590.000.200.000.35+0.05+33.33%215974.85%
AMZN211022P026000002021-10-15 3:29PM EDT2,600.000.170.000.24-0.01-5.56%1423871.39%
AMZN211022P026100002021-10-15 1:23PM EDT2,610.000.160.000.36-0.08-33.33%1373.14%
AMZN211022P026200002021-10-15 2:38PM EDT2,620.000.090.000.37-0.21-70.00%50572.36%
AMZN211022P026300002021-10-13 12:36PM EDT2,630.000.400.000.380.00-105571.58%
AMZN211022P026400002021-10-15 3:27PM EDT2,640.000.200.000.19-0.14-41.18%5761866.31%
AMZN211022P026500002021-10-15 3:34PM EDT2,650.000.210.050.32+0.01+5.00%1519969.43%
AMZN211022P026600002021-10-14 3:36PM EDT2,660.000.270.000.330.00-12867.77%
AMZN211022P026700002021-10-15 3:27PM EDT2,670.000.070.010.34-0.38-84.44%207267.19%
AMZN211022P026800002021-10-15 3:55PM EDT2,680.000.250.000.34-0.25-50.00%402666.06%
AMZN211022P026900002021-10-15 12:02PM EDT2,690.000.240.010.36-0.66-73.33%128865.67%
AMZN211022P027000002021-10-15 3:54PM EDT2,700.000.250.030.38-0.08-24.24%21034265.33%
AMZN211022P027100002021-10-14 10:05AM EDT2,710.000.430.040.400.00-15464.84%
AMZN211022P027200002021-10-15 3:54PM EDT2,720.000.250.050.38-0.06-19.35%67663.77%
AMZN211022P027300002021-10-15 2:57PM EDT2,730.000.270.070.41-0.41-60.29%8011863.53%
AMZN211022P027400002021-10-15 3:46PM EDT2,740.000.250.080.43-0.11-30.56%157962.94%
AMZN211022P027500002021-10-15 3:23PM EDT2,750.000.360.090.37-0.14-28.00%18771061.33%
AMZN211022P027600002021-10-15 3:37PM EDT2,760.000.340.110.44-0.29-46.03%103061.52%
AMZN211022P027700002021-10-15 1:06PM EDT2,770.000.390.120.47-1.01-72.14%61860.99%
AMZN211022P027800002021-10-15 10:07AM EDT2,780.000.380.140.51-0.18-32.14%186060.64%
AMZN211022P027900002021-10-15 2:06PM EDT2,790.000.350.160.51-0.22-38.60%116059.86%
AMZN211022P028000002021-10-15 3:42PM EDT2,800.000.280.290.54-0.25-47.17%10686260.30%
AMZN211022P028100002021-10-15 12:58PM EDT2,810.000.380.190.56-0.13-25.49%16658.64%
AMZN211022P028200002021-10-15 9:48AM EDT2,820.000.450.200.51-0.06-11.76%17757.32%
AMZN211022P028300002021-10-15 10:36AM EDT2,830.000.500.220.54-0.30-37.50%36356.79%
AMZN211022P028400002021-10-15 3:13PM EDT2,840.000.430.240.61-0.12-21.82%44456.54%
AMZN211022P028500002021-10-15 3:54PM EDT2,850.000.410.260.61-0.19-31.67%6246455.71%
AMZN211022P028600002021-10-15 3:37PM EDT2,860.000.410.270.59-0.21-33.87%98154.64%
AMZN211022P028700002021-10-15 3:39PM EDT2,870.000.470.290.66-0.24-33.80%256454.30%
AMZN211022P028800002021-10-15 3:55PM EDT2,880.000.460.310.55-0.29-38.67%5212452.71%
AMZN211022P028900002021-10-15 1:13PM EDT2,890.000.600.330.65-0.10-14.29%178452.54%
AMZN211022P029000002021-10-15 3:52PM EDT2,900.000.520.340.66-0.63-54.78%10787751.66%
AMZN211022P029100002021-10-15 10:36AM EDT2,910.000.600.360.74-0.20-25.00%173051.27%
AMZN211022P029200002021-10-15 3:36PM EDT2,920.000.630.380.68-0.26-29.21%2821150.05%
AMZN211022P029300002021-10-15 3:11PM EDT2,930.000.570.400.78-0.37-39.36%326751.51%
AMZN211022P029400002021-10-15 3:28PM EDT2,940.000.610.410.79-0.33-35.11%1448450.57%
AMZN211022P029500002021-10-15 3:56PM EDT2,950.000.500.500.70-0.65-56.52%20426248.78%
AMZN211022P029600002021-10-15 3:58PM EDT2,960.000.450.450.84-0.68-60.18%4315648.93%
AMZN211022P029700002021-10-15 2:10PM EDT2,970.000.800.460.87-0.41-33.88%3516348.13%
AMZN211022P029800002021-10-15 3:58PM EDT2,980.000.630.480.82-0.68-51.91%20629846.73%
AMZN211022P029900002021-10-15 3:50PM EDT2,990.000.610.490.90-0.86-58.50%17033446.29%
AMZN211022P030000002021-10-15 3:58PM EDT3,000.000.740.580.96-0.82-52.56%1,0641,05745.67%
AMZN211022P030100002021-10-15 3:11PM EDT3,010.000.910.530.98-0.72-44.17%6112244.76%
AMZN211022P030200002021-10-15 3:08PM EDT3,020.000.850.561.02-1.00-54.05%4719243.97%
AMZN211022P030300002021-10-15 2:48PM EDT3,030.000.940.631.04-0.94-50.00%3615443.05%
AMZN211022P030400002021-10-15 3:57PM EDT3,040.000.900.621.09-1.12-55.45%8916642.30%
AMZN211022P030500002021-10-15 3:59PM EDT3,050.000.970.731.13-1.35-58.19%67168841.47%
AMZN211022P030600002021-10-15 3:57PM EDT3,060.001.040.761.16-1.39-57.20%26850340.58%
AMZN211022P030700002021-10-15 3:51PM EDT3,070.001.100.791.27-1.54-58.33%12726940.06%
AMZN211022P030800002021-10-15 3:58PM EDT3,080.001.000.981.33-2.00-66.67%27545139.28%
AMZN211022P030900002021-10-15 3:57PM EDT3,090.001.251.001.36-2.10-62.69%12064838.34%
AMZN211022P031000002021-10-15 3:59PM EDT3,100.001.211.021.45-2.30-65.53%1,10694137.66%
AMZN211022P031100002021-10-15 3:49PM EDT3,110.001.651.221.65-2.20-57.14%48966537.35%
AMZN211022P031200002021-10-15 3:59PM EDT3,120.001.491.351.72-2.76-64.94%55341636.51%
AMZN211022P031300002021-10-15 3:57PM EDT3,130.001.701.461.81-3.02-63.98%25540635.71%
AMZN211022P031350002021-10-15 3:58PM EDT3,135.001.681.531.83-3.32-66.40%22635035.22%
AMZN211022P031400002021-10-15 3:58PM EDT3,140.001.601.601.85-3.57-69.05%42030734.73%
AMZN211022P031450002021-10-15 3:50PM EDT3,145.001.901.661.97-3.47-64.62%42427434.55%
AMZN211022P031500002021-10-15 3:59PM EDT3,150.001.751.751.95-4.09-70.03%1,00660033.92%
AMZN211022P031550002021-10-15 3:44PM EDT3,155.002.171.842.28-3.91-64.31%15014634.33%
AMZN211022P031600002021-10-15 3:58PM EDT3,160.002.341.722.31-4.16-64.00%40738233.83%
AMZN211022P031650002021-10-15 3:49PM EDT3,165.002.351.822.34-4.52-65.79%18111733.34%
AMZN211022P031700002021-10-15 3:57PM EDT3,170.002.382.032.40-4.59-65.85%60826332.91%
AMZN211022P031750002021-10-15 3:43PM EDT3,175.002.292.182.50-5.56-70.83%46336632.59%
AMZN211022P031800002021-10-15 3:59PM EDT3,180.002.461.742.58-5.68-69.78%87447432.20%
AMZN211022P031850002021-10-15 3:35PM EDT3,185.002.891.912.76-6.01-67.53%25117132.04%
AMZN211022P031900002021-10-15 3:59PM EDT3,190.002.582.342.80-6.61-71.93%1,13742231.53%
AMZN211022P031950002021-10-15 3:59PM EDT3,195.002.702.322.93-7.07-72.36%57828431.22%
AMZN211022P032000002021-10-15 3:59PM EDT3,200.002.832.342.94-7.59-72.84%2,0981,35630.64%
AMZN211022P032050002021-10-15 3:59PM EDT3,205.003.102.423.20-7.92-71.87%25615330.58%
AMZN211022P032100002021-10-15 3:54PM EDT3,210.003.552.763.45-8.10-69.53%37019130.46%
AMZN211022P032150002021-10-15 3:57PM EDT3,215.003.503.153.80-8.60-71.07%29914230.49%
AMZN211022P032200002021-10-15 3:59PM EDT3,220.003.603.053.75-9.95-73.43%71999329.77%
AMZN211022P032250002021-10-15 3:57PM EDT3,225.003.633.253.95-11.07-75.31%34426829.49%
AMZN211022P032300002021-10-15 3:59PM EDT3,230.003.753.754.15-11.54-75.47%55182729.18%
AMZN211022P032350002021-10-15 3:59PM EDT3,235.004.233.854.40-11.52-73.14%21024928.94%
AMZN211022P032400002021-10-15 3:57PM EDT3,240.004.674.154.60-12.48-72.77%88244528.60%
AMZN211022P032450002021-10-15 3:59PM EDT3,245.004.604.504.90-13.85-75.07%48636328.39%
AMZN211022P032500002021-10-15 3:59PM EDT3,250.004.904.755.00-15.20-75.62%1,5631,09427.87%
AMZN211022P032550002021-10-15 3:59PM EDT3,255.005.225.005.50-15.78-75.14%26726627.88%
AMZN211022P032600002021-10-15 3:59PM EDT3,260.005.555.205.80-16.53-74.86%50023327.59%
AMZN211022P032650002021-10-15 3:59PM EDT3,265.006.095.556.15-17.69-74.39%27719927.34%
AMZN211022P032700002021-10-15 3:59PM EDT3,270.006.605.956.60-19.60-74.81%56525227.18%
AMZN211022P032750002021-10-15 3:58PM EDT3,275.007.006.306.75-19.20-73.28%62128526.64%
AMZN211022P032800002021-10-15 3:59PM EDT3,280.007.326.957.45-21.36-74.48%66373426.71%
AMZN211022P032850002021-10-15 3:59PM EDT3,285.008.407.208.15-22.56-72.87%45126726.72%
AMZN211022P032900002021-10-15 3:59PM EDT3,290.008.037.708.45-25.77-76.24%97626326.27%
AMZN211022P032950002021-10-15 3:52PM EDT3,295.009.758.208.95-25.28-72.17%65330326.00%
AMZN211022P033000002021-10-15 3:59PM EDT3,300.009.308.859.30-27.70-74.86%3,10885925.56%
AMZN211022P033050002021-10-15 3:59PM EDT3,305.009.939.4010.35-30.44-75.40%76165925.74%
AMZN211022P033100002021-10-15 3:58PM EDT3,310.0011.0310.0010.95-30.97-73.74%90241025.46%
AMZN211022P033150002021-10-15 3:55PM EDT3,315.0012.4010.7011.75-31.99-72.07%67826625.32%
AMZN211022P033200002021-10-15 3:59PM EDT3,320.0012.0011.5513.10-34.50-74.19%65232625.58%
AMZN211022P033250002021-10-15 3:59PM EDT3,325.0013.0012.3513.85-37.80-74.41%55215525.30%
AMZN211022P033300002021-10-15 3:59PM EDT3,330.0013.5013.1514.00-40.35-74.93%53021624.53%
AMZN211022P033350002021-10-15 3:58PM EDT3,335.0014.5414.1516.05-43.61-75.00%29110625.15%
AMZN211022P033400002021-10-15 3:59PM EDT3,340.0016.2015.1517.15-44.65-73.38%63613925.01%
AMZN211022P033450002021-10-15 3:59PM EDT3,345.0017.2916.1017.50-40.66-70.16%44819024.30%
AMZN211022P033500002021-10-15 3:59PM EDT3,350.0018.5017.9518.85-47.92-72.15%1,97732824.25%
AMZN211022P033550002021-10-15 3:57PM EDT3,355.0020.3018.4520.05-50.47-71.32%2216124.05%
AMZN211022P033600002021-10-15 3:58PM EDT3,360.0021.5020.0021.40-58.55-73.14%3658423.90%
AMZN211022P033650002021-10-15 3:59PM EDT3,365.0022.5921.6024.00-55.01-70.89%2134224.49%
AMZN211022P033700002021-10-15 3:59PM EDT3,370.0024.0023.1524.30-58.27-70.83%76213523.58%
AMZN211022P033750002021-10-15 3:59PM EDT3,375.0025.7524.5026.75-57.70-69.14%4564523.96%
AMZN211022P033800002021-10-15 3:59PM EDT3,380.0027.2326.6028.00-58.57-68.26%63514523.55%
AMZN211022P033850002021-10-15 3:59PM EDT3,385.0028.8028.0031.30-59.00-67.20%27411424.30%
AMZN211022P033900002021-10-15 3:59PM EDT3,390.0030.4829.8532.50-69.90-69.64%1,12114323.76%
AMZN211022P033950002021-10-15 3:58PM EDT3,395.0034.0031.6534.30-63.13-65.00%4097323.52%
AMZN211022P034000002021-10-15 3:59PM EDT3,400.0035.4035.0036.00-74.10-67.67%1,82340623.17%
AMZN211022P034050002021-10-15 3:59PM EDT3,405.0040.2537.0540.20-63.46-61.19%1312224.21%
AMZN211022P034100002021-10-15 3:59PM EDT3,410.0040.0039.8542.70-76.00-65.52%22111324.21%
AMZN211022P034150002021-10-15 3:58PM EDT3,415.0043.8642.1046.00-69.79-61.41%441424.61%
AMZN211022P034200002021-10-15 3:55PM EDT3,420.0048.0344.4547.95-73.74-60.56%1821,46624.18%
AMZN211022P034250002021-10-15 3:38PM EDT3,425.0055.6046.8550.00-76.17-57.81%322723.76%
AMZN211022P034300002021-10-15 3:54PM EDT3,430.0055.2650.2055.10-75.14-57.62%535425.05%
AMZN211022P034350002021-10-15 3:53PM EDT3,435.0057.8653.0058.15-76.26-56.86%167425.11%
AMZN211022P034400002021-10-15 3:57PM EDT3,440.0058.5055.8559.75-87.04-59.80%8910224.25%
AMZN211022P034450002021-10-15 3:57PM EDT3,445.0063.1659.5564.75-76.59-54.81%329125.37%
AMZN211022P034500002021-10-15 3:58PM EDT3,450.0065.0061.6566.60-90.00-58.06%15921324.54%
AMZN211022P034550002021-10-15 3:29PM EDT3,455.0073.0066.6571.95-79.63-52.17%184325.81%
AMZN211022P034600002021-10-15 3:57PM EDT3,460.0075.0369.8575.75-82.73-52.44%915026.09%
AMZN211022P034650002021-10-15 3:57PM EDT3,465.0076.3471.9579.55-86.25-53.05%376526.33%
AMZN211022P034700002021-10-15 3:59PM EDT3,470.0079.3777.6080.00-84.88-51.68%3911724.32%
AMZN211022P034750002021-10-15 11:00AM EDT3,475.00113.1780.4087.65-80.95-41.70%114227.02%
AMZN211022P034800002021-10-15 3:42PM EDT3,480.0093.4684.3091.45-85.17-47.68%157927.14%
AMZN211022P034850002021-10-15 3:57PM EDT3,485.0091.3486.1093.55-109.06-54.42%183026.04%
AMZN211022P034900002021-10-15 3:57PM EDT3,490.0095.7093.3096.55-95.50-49.95%219925.46%
AMZN211022P034950002021-10-15 12:24PM EDT3,495.00125.1094.25103.45-67.04-34.89%14127.70%
AMZN211022P035000002021-10-15 3:59PM EDT3,500.00103.37101.05104.45-95.81-48.10%19721725.53%
AMZN211022P035050002021-10-15 3:32PM EDT3,505.00114.03101.25111.25-87.13-43.31%28827.73%
AMZN211022P035100002021-10-12 10:44AM EDT3,510.00266.22104.35114.600.00-312127.24%
AMZN211022P035150002021-10-13 9:56AM EDT3,515.00249.11109.05123.450.00-13831.04%
AMZN211022P035200002021-10-15 10:59AM EDT3,520.00156.25114.70127.85-59.71-27.65%12431.39%
AMZN211022P035250002021-10-15 2:47PM EDT3,525.00142.01117.05132.00-79.89-36.00%12531.52%
AMZN211022P035300002021-10-15 3:02PM EDT3,530.00143.30122.05136.50-82.48-36.53%627031.90%
AMZN211022P035350002021-10-13 1:59PM EDT3,535.00258.00127.00141.000.00-11432.26%
AMZN211022P035400002021-10-15 2:24PM EDT3,540.00155.56130.60145.20-105.48-40.41%46932.34%
AMZN211022P035450002021-10-15 2:26PM EDT3,545.00160.10137.30149.80-89.92-35.97%13932.74%
AMZN211022P035500002021-10-15 3:52PM EDT3,550.00153.13139.60149.95-91.42-37.38%11323128.92%
AMZN211022P035550002021-09-28 12:01PM EDT3,555.00261.69144.30157.000.00-51331.64%
AMZN211022P035600002021-10-04 10:01AM EDT3,560.00341.05148.90163.500.00-11033.75%
AMZN211022P035650002021-10-05 3:50PM EDT3,565.00340.60153.85163.550.00-2129.40%
AMZN211022P035700002021-10-13 11:39AM EDT3,570.00304.77158.20173.000.00-303134.69%
AMZN211022P035750002021-09-29 12:27PM EDT3,575.00281.70162.65178.500.00-11735.86%
AMZN211022P035800002021-10-15 11:47AM EDT3,580.00209.75167.45183.00-75.08-26.36%35336.06%
AMZN211022P035850002021-10-13 9:42AM EDT3,585.00312.60172.05188.000.00--136.75%
AMZN211022P035900002021-10-15 1:57PM EDT3,590.00206.90177.00192.50-114.90-35.71%2636.92%
AMZN211022P035950002021-10-14 10:04AM EDT3,595.00284.05181.50197.450.00-210237.54%
AMZN211022P036000002021-10-15 3:55PM EDT3,600.00197.23186.75197.25-96.22-32.79%3924132.16%
AMZN211022P036100002021-10-15 2:30PM EDT3,610.00225.30196.05212.00-116.35-34.06%25839.04%
AMZN211022P036200002021-10-15 2:59PM EDT3,620.00226.45205.20221.75-116.50-33.97%4240.06%
AMZN211022P036300002021-10-14 9:43AM EDT3,630.00323.10214.90232.500.00-11342.16%
AMZN211022P036400002021-10-14 11:43AM EDT3,640.00335.10224.70242.150.00-21243.04%
AMZN211022P036500002021-10-15 12:27PM EDT3,650.00273.60234.45252.05-69.82-20.33%52244.18%
AMZN211022P036600002021-10-06 3:40PM EDT3,660.00413.40244.30261.750.00-1345.07%
AMZN211022P036700002021-10-15 3:17PM EDT3,670.00272.98254.05271.70-96.37-26.09%111746.23%
AMZN211022P036800002021-10-15 1:18PM EDT3,680.00299.54264.85281.75-97.61-24.58%31447.50%
AMZN211022P036900002021-10-15 11:17AM EDT3,690.00310.00273.80291.60-132.46-29.94%12448.52%
AMZN211022P037000002021-10-15 3:52PM EDT3,700.00298.13285.05299.65-96.92-24.53%701247.14%
AMZN211022P037100002021-10-12 1:09PM EDT3,710.00463.40294.05311.400.00-2350.62%
AMZN211022P037200002021-10-15 3:29PM EDT3,720.00319.15303.50320.85-95.75-23.08%1951.06%
AMZN211022P037300002021-10-13 3:58PM EDT3,730.00446.35313.30331.150.00-3252.61%
AMZN211022P037400002021-10-15 3:35PM EDT3,740.00343.65323.65340.95-88.50-20.48%1253.48%
AMZN211022P037500002021-10-13 1:27PM EDT3,750.00475.85333.10350.950.00-1654.60%
AMZN211022P037600002021-10-15 9:46AM EDT3,760.00453.30343.00360.75-23.05-4.84%2655.44%
AMZN211022P037800002021-10-15 12:27PM EDT3,780.00402.65362.85380.25-78.50-16.32%9856.92%
AMZN211022P038000002021-10-13 1:45PM EDT3,800.00520.07382.75400.400.00-3459.30%
AMZN211022P038200002021-10-04 9:38AM EDT3,820.00574.65402.65419.950.00--160.74%
AMZN211022P038400002021-10-11 2:56PM EDT3,840.00583.10422.55440.150.00-1163.15%
AMZN211022P038500002021-10-15 1:10PM EDT3,850.00466.75432.50450.20-72.30-13.41%4264.27%
AMZN211022P038900002021-10-13 3:57PM EDT3,890.00606.25472.35490.000.00-1168.03%
AMZN211022P039000002021-10-12 10:45AM EDT3,900.00652.90482.30499.900.00--168.87%
AMZN211022P039200002021-10-11 1:28PM EDT3,920.00673.10502.25519.800.00---70.68%
AMZN211022P039400002021-10-11 2:15PM EDT3,940.00685.95522.80539.850.00--072.74%
AMZN211022P039700002021-10-11 10:38AM EDT3,970.00685.80552.15569.800.00--075.56%
AMZN211022P039800002021-10-11 3:18PM EDT3,980.00717.85561.90579.700.00---76.33%
AMZN211022P039900002021-10-11 2:15PM EDT3,990.00735.95572.10589.650.00--077.19%
AMZN211022P040000002021-10-07 3:47PM EDT4,000.00690.40582.10599.450.00--077.76%
AMZN211022P040200002021-09-21 10:09AM EDT4,020.00674.15602.05619.350.00--079.44%
AMZN211022P040300002021-10-08 10:47AM EDT4,030.00724.85612.05629.700.00-1081.05%
AMZN211022P040400002021-10-12 10:30AM EDT4,040.00790.70622.05639.750.00-1082.07%
AMZN211022P040500002021-10-11 10:26AM EDT4,050.00762.50632.05649.450.00--182.41%
AMZN211022P040700002021-10-11 3:44PM EDT4,070.00816.80652.00670.000.00---85.33%
AMZN211022P040800002021-10-12 9:43AM EDT4,080.00826.40662.00679.750.00---85.75%
AMZN211022P040900002021-10-12 9:43AM EDT4,090.00837.05672.00689.800.00---86.76%
AMZN211022P042400002021-10-06 1:25PM EDT4,240.001,001.95821.95840.000.00-10100.34%
AMZN211022P042600002021-10-12 10:54AM EDT4,260.001,020.55841.95859.750.00---101.48%
AMZN211022P042900002021-10-12 10:36AM EDT4,290.001,040.60871.95890.000.00---104.55%
AMZN211022P043700002021-09-28 9:30AM EDT4,370.001,001.90951.95970.000.00--050.00%
AMZN211022P044900002021-10-11 10:35AM EDT4,490.001,205.551,073.201,089.750.00---81.01%
AMZN211022P045000002021-10-12 9:34AM EDT4,500.001,234.501,081.951,099.400.00---119.86%
AMZN211022P045600002021-10-12 12:33PM EDT4,560.001,309.451,141.951,159.350.00---124.26%
AMZN211022P046000002021-10-06 9:31AM EDT4,600.001,393.701,181.951,200.000.00-4059.38%
AMZN211022P046500002021-10-14 3:31PM EDT4,650.001,349.701,231.951,249.750.00-1-131.95%
AMZN211022P047400002021-10-07 3:47PM EDT4,740.001,430.101,321.951,339.350.00--0137.31%
AMZN211022P047800002021-10-13 12:28PM EDT4,780.001,506.201,361.951,379.350.00---140.10%
AMZN211022P047900002021-10-14 10:28AM EDT4,790.001,489.401,371.951,389.350.00-1-140.80%
AMZN211022P048100002021-10-13 10:31AM EDT4,810.001,540.801,391.951,409.350.00---142.18%
AMZN211022P048600002021-10-12 11:08AM EDT4,860.001,612.451,441.951,459.350.00---145.59%
AMZN211022P049400002021-10-13 10:26AM EDT4,940.001,670.001,521.951,540.000.00---71.88%
AMZN211022P049500002021-10-13 1:02PM EDT4,950.001,677.951,531.951,549.350.00---151.62%
AMZN211022P049700002021-10-14 10:03AM EDT4,970.001,658.951,551.951,569.350.00-1-152.93%
AMZN211022P049800002021-10-12 12:33PM EDT4,980.001,729.451,561.951,579.350.00---153.59%