Canada markets open in 8 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,138.83+26.94 (+0.87%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200807C015300002020-07-13 1:19PM EDT1,530.001,752.150.000.000.00--00.00%
AMZN200807C016100002020-08-03 2:19PM EDT1,610.001,512.400.000.000.00-200.00%
AMZN200807C016200002020-07-15 3:27PM EDT1,620.001,393.980.000.000.00-100.00%
AMZN200807C017800002020-07-01 9:40AM EDT1,780.00987.501,398.151,412.750.00--0482.48%
AMZN200807C018000002020-07-14 10:32AM EDT1,800.001,266.000.000.000.00-200.00%
AMZN200807C018100002020-07-29 9:45AM EDT1,810.001,210.010.000.000.00-100.00%
AMZN200807C018300002020-07-31 1:11PM EDT1,830.001,337.850.000.000.00-200.00%
AMZN200807C018500002020-08-03 9:35AM EDT1,850.001,299.000.000.000.00-100.00%
AMZN200807C018600002020-07-29 9:37AM EDT1,860.001,158.750.000.000.00-100.00%
AMZN200807C018700002020-07-31 11:55AM EDT1,870.001,324.410.000.000.00-100.00%
AMZN200807C019400002020-08-03 9:32AM EDT1,940.001,239.520.000.000.00-100.00%
AMZN200807C019500002020-08-03 3:03PM EDT1,950.001,173.380.000.000.00-200.00%
AMZN200807C019600002020-07-20 12:02AM EDT1,960.001,001.660.000.000.00--00.00%
AMZN200807C019800002020-08-03 9:32AM EDT1,980.001,199.520.000.000.00-100.00%
AMZN200807C020000002020-07-24 12:40PM EDT2,000.00991.370.000.000.00-100.00%
AMZN200807C020100002020-07-31 3:39PM EDT2,010.001,157.430.000.000.00-300.00%
AMZN200807C021000002020-07-24 1:03PM EDT2,100.00892.000.000.000.00-100.00%
AMZN200807C021600002020-08-03 2:59PM EDT2,160.00963.300.000.000.00-100.00%
AMZN200807C021700002020-07-28 9:32AM EDT2,170.00874.650.000.000.00--00.00%
AMZN200807C022000002020-07-31 11:05AM EDT2,200.00995.000.000.000.00-200.00%
AMZN200807C022400002020-08-03 2:59PM EDT2,240.00883.400.000.000.00-100.00%
AMZN200807C022500002020-07-31 10:29AM EDT2,250.00931.200.000.000.00-100.00%
AMZN200807C022600002020-07-29 9:32AM EDT2,260.00767.170.000.000.00-100.00%
AMZN200807C022700002020-07-28 11:09AM EDT2,270.00778.050.000.000.00-100.00%
AMZN200807C022800002020-07-31 12:38PM EDT2,280.00874.950.000.000.00-100.00%
AMZN200807C022900002020-08-03 10:17AM EDT2,290.00831.400.000.000.00-200.00%
AMZN200807C023000002020-07-31 10:40AM EDT2,300.00888.170.000.000.00-100.00%
AMZN200807C023200002020-07-27 12:31PM EDT2,320.00718.750.000.000.00--00.00%
AMZN200807C023300002020-07-28 11:09AM EDT2,330.00718.500.000.000.00--00.00%
AMZN200807C023400002020-07-02 9:40AM EDT2,340.00601.61820.40829.000.00-11244.62%
AMZN200807C023600002020-07-31 10:29AM EDT2,360.00820.770.000.000.00-100.00%
AMZN200807C023800002020-07-28 2:14PM EDT2,380.00661.100.000.000.00-300.00%
AMZN200807C023900002020-07-14 12:35PM EDT2,390.00694.040.000.000.00-200.00%
AMZN200807C024000002020-07-31 3:22PM EDT2,400.00772.280.000.000.00-100.00%
AMZN200807C024200002020-07-24 10:10AM EDT2,420.00550.400.000.000.00-200.00%
AMZN200807C024400002020-07-31 3:35PM EDT2,440.00726.300.000.000.00-500.00%
AMZN200807C024500002020-07-28 10:38AM EDT2,450.00598.500.000.000.00--00.00%
AMZN200807C024600002020-08-03 9:40AM EDT2,460.00689.980.000.000.00-100.00%
AMZN200807C024700002020-07-08 12:46PM EDT2,470.00590.940.000.000.00-100.00%
AMZN200807C024800002020-07-24 10:05AM EDT2,480.00478.590.000.000.00-200.00%
AMZN200807C024900002020-07-13 10:28AM EDT2,490.00806.500.000.000.00-100.00%
AMZN200807C025000002020-08-03 10:23AM EDT2,500.00634.200.000.000.00-100.00%
AMZN200807C025100002020-08-03 2:59PM EDT2,510.00613.350.000.000.00-300.00%
AMZN200807C025200002020-08-04 12:44PM EDT2,520.00592.800.000.000.00-100.00%
AMZN200807C025300002020-07-28 3:54PM EDT2,530.00479.600.000.000.00-100.00%
AMZN200807C025400002020-07-27 11:42AM EDT2,540.00497.300.000.000.00-200.00%
AMZN200807C025500002020-07-13 11:54AM EDT2,550.00773.150.000.000.00-100.00%
AMZN200807C025600002020-07-28 3:54PM EDT2,560.00451.100.000.000.00-100.00%
AMZN200807C025700002020-07-31 9:30AM EDT2,570.00646.500.000.000.00-100.00%
AMZN200807C025800002020-07-31 1:21PM EDT2,580.00553.930.000.000.00-500.00%
AMZN200807C025900002020-08-03 9:42AM EDT2,590.00556.100.000.000.00-100.00%
AMZN200807C026000002020-08-03 3:16PM EDT2,600.00533.480.000.000.00-500.00%
AMZN200807C026100002020-07-31 11:56AM EDT2,610.00581.240.000.000.00-200.00%
AMZN200807C026200002020-08-04 1:17PM EDT2,620.00514.250.000.000.00-200.00%
AMZN200807C026300002020-08-04 12:09PM EDT2,630.00482.700.000.000.00-300.00%
AMZN200807C026400002020-07-31 3:58PM EDT2,640.00462.880.000.000.00-500.00%
AMZN200807C026500002020-08-03 3:32PM EDT2,650.00462.010.000.000.00-700.00%
AMZN200807C026600002020-07-31 10:52AM EDT2,660.00515.640.000.000.00-500.00%
AMZN200807C026650002020-07-30 3:31PM EDT2,665.00419.000.000.000.00-300.00%
AMZN200807C026700002020-08-03 10:15AM EDT2,670.00445.130.000.000.00-100.00%
AMZN200807C026750002020-08-03 10:15AM EDT2,675.00440.160.000.000.00-100.00%
AMZN200807C026800002020-08-03 12:42PM EDT2,680.00449.760.000.000.00-300.00%
AMZN200807C026850002020-08-04 10:43AM EDT2,685.00451.420.000.000.00-300.00%
AMZN200807C026900002020-08-04 1:17PM EDT2,690.00444.300.000.000.00-600.00%
AMZN200807C026950002020-07-30 9:35AM EDT2,695.00349.150.000.000.00-300.00%
AMZN200807C027000002020-08-04 9:34AM EDT2,700.00405.000.000.000.00-100.00%
AMZN200807C027050002020-07-31 11:47AM EDT2,705.00494.710.000.000.00-1000.00%
AMZN200807C027100002020-08-03 3:22PM EDT2,710.00408.650.000.000.00-400.00%
AMZN200807C027150002020-08-03 2:59PM EDT2,715.00408.650.000.000.00-100.00%
AMZN200807C027200002020-07-29 10:27AM EDT2,720.00314.450.000.000.00-1000.00%
AMZN200807C027250002020-07-29 10:30AM EDT2,725.00309.550.000.000.00-100.00%
AMZN200807C027300002020-08-03 12:43PM EDT2,730.00386.560.000.000.00-400.00%
AMZN200807C027350002020-07-31 10:37AM EDT2,735.00454.920.000.000.00-100.00%
AMZN200807C027400002020-08-04 9:44AM EDT2,740.00398.750.000.000.00-100.00%
AMZN200807C027450002020-07-30 11:21AM EDT2,745.00308.250.000.000.00-200.00%
AMZN200807C027500002020-08-04 10:43AM EDT2,750.00386.420.000.000.00-900.00%
AMZN200807C027550002020-07-29 10:48AM EDT2,755.00292.300.000.000.00-100.00%
AMZN200807C027600002020-08-04 12:16PM EDT2,760.00347.970.000.000.00-200.00%
AMZN200807C027650002020-08-04 11:23AM EDT2,765.00348.750.000.000.00-100.00%
AMZN200807C027700002020-07-31 1:13PM EDT2,770.00405.110.000.000.00-4200.00%
AMZN200807C027750002020-08-04 9:46AM EDT2,775.00365.640.000.000.00-100.00%
AMZN200807C027800002020-08-04 2:19PM EDT2,780.00337.120.000.000.00-200.00%
AMZN200807C027850002020-07-30 12:18PM EDT2,785.00308.000.000.000.00-200.00%
AMZN200807C027900002020-08-04 9:46AM EDT2,790.00350.720.000.000.00-100.00%
AMZN200807C027950002020-08-03 3:21PM EDT2,795.00323.250.000.000.00-300.00%
AMZN200807C028000002020-08-04 3:17PM EDT2,800.00311.470.000.000.00-1100.00%
AMZN200807C028050002020-07-30 1:02PM EDT2,805.00290.000.000.000.00-300.00%
AMZN200807C028100002020-08-03 9:53AM EDT2,810.00337.380.000.000.00-300.00%
AMZN200807C028150002020-07-30 3:58PM EDT2,815.00258.850.000.000.00-600.00%
AMZN200807C028200002020-08-04 3:17PM EDT2,820.00291.570.000.000.00-100.00%
AMZN200807C028250002020-08-03 3:38PM EDT2,825.00287.850.000.000.00-300.00%
AMZN200807C028300002020-08-03 3:38PM EDT2,830.00282.900.000.000.00-300.00%
AMZN200807C028350002020-08-03 11:32AM EDT2,835.00295.900.000.000.00-100.00%
AMZN200807C028400002020-07-31 3:25PM EDT2,840.00333.230.000.000.00-600.00%
AMZN200807C028450002020-07-31 3:55PM EDT2,845.00307.100.000.000.00-100.00%
AMZN200807C028500002020-08-03 1:40PM EDT2,850.00269.330.000.000.00-300.00%
AMZN200807C028550002020-08-03 10:32AM EDT2,855.00276.840.000.000.00-100.00%
AMZN200807C028600002020-08-03 10:43AM EDT2,860.00269.560.000.000.00-200.00%
AMZN200807C028650002020-08-03 9:45AM EDT2,865.00292.200.000.000.00-100.00%
AMZN200807C028700002020-08-04 9:53AM EDT2,870.00254.640.000.000.00-200.00%
AMZN200807C028750002020-08-04 9:53AM EDT2,875.00271.450.000.000.00-100.00%
AMZN200807C028800002020-08-04 11:58AM EDT2,880.00244.710.000.000.00-1100.00%
AMZN200807C028850002020-07-31 12:08PM EDT2,885.00296.670.000.000.00-100.00%
AMZN200807C028900002020-08-04 12:28PM EDT2,890.00225.200.000.000.00-400.00%
AMZN200807C028950002020-08-03 12:29PM EDT2,895.00270.650.000.000.00-100.00%
AMZN200807C029000002020-08-04 3:57PM EDT2,900.00231.010.000.000.00-8800.00%
AMZN200807C029050002020-08-04 3:03PM EDT2,905.00207.000.000.000.00-800.00%
AMZN200807C029100002020-08-03 9:38AM EDT2,910.00255.800.000.000.00-300.00%
AMZN200807C029150002020-08-03 3:16PM EDT2,915.00203.710.000.000.00-200.00%
AMZN200807C029200002020-08-04 2:17PM EDT2,920.00201.850.000.000.00-100.00%
AMZN200807C029250002020-08-04 3:03PM EDT2,925.00187.500.000.000.00-800.00%
AMZN200807C029300002020-08-04 3:47PM EDT2,930.00195.000.000.000.00-400.00%
AMZN200807C029350002020-08-04 10:33AM EDT2,935.00221.750.000.000.00-300.00%
AMZN200807C029400002020-08-04 2:13PM EDT2,940.00185.000.000.000.00-400.00%
AMZN200807C029450002020-08-04 10:28AM EDT2,945.00204.250.000.000.00-200.00%
AMZN200807C029500002020-08-04 2:11PM EDT2,950.00175.000.000.000.00-1100.00%
AMZN200807C029550002020-08-03 3:11PM EDT2,955.00172.700.000.000.00-1700.00%
AMZN200807C029600002020-08-04 11:53AM EDT2,960.00167.900.000.000.00-100.00%
AMZN200807C029650002020-08-04 3:58PM EDT2,965.00169.000.000.000.00-300.00%
AMZN200807C029700002020-08-04 3:03PM EDT2,970.00144.650.000.000.00-200.00%
AMZN200807C029750002020-08-04 3:57PM EDT2,975.00158.000.000.000.00-300.00%
AMZN200807C029800002020-08-04 10:11AM EDT2,980.00187.450.000.000.00-100.00%
AMZN200807C029850002020-08-04 1:09PM EDT2,985.00135.300.000.000.00-400.00%
AMZN200807C029900002020-08-04 3:55PM EDT2,990.00139.300.000.000.00-2700.00%
AMZN200807C029950002020-08-04 2:34PM EDT2,995.00118.080.000.000.00-200.00%
AMZN200807C030000002020-08-04 3:59PM EDT3,000.00140.000.000.000.00-35500.00%
AMZN200807C030050002020-08-04 2:37PM EDT3,005.00123.800.000.000.00-1000.00%
AMZN200807C030100002020-08-04 2:38PM EDT3,010.00102.540.000.000.00-1300.00%
AMZN200807C030150002020-08-04 3:45PM EDT3,015.00115.000.000.000.00-1600.00%
AMZN200807C030200002020-08-04 3:57PM EDT3,020.00115.000.000.000.00-5600.00%
AMZN200807C030250002020-08-04 3:31PM EDT3,025.00115.920.000.000.00-2300.00%
AMZN200807C030300002020-08-04 12:44PM EDT3,030.0093.550.000.000.00-900.00%
AMZN200807C030350002020-08-04 1:08PM EDT3,035.0090.580.000.000.00-2400.00%
AMZN200807C030400002020-08-04 2:52PM EDT3,040.00102.600.000.000.00-2600.00%
AMZN200807C030450002020-08-04 2:55PM EDT3,045.0098.200.000.000.00-4200.00%
AMZN200807C030500002020-08-04 3:56PM EDT3,050.0094.050.000.000.00-33600.00%
AMZN200807C030550002020-08-04 3:48PM EDT3,055.0088.000.000.000.00-8100.00%
AMZN200807C030600002020-08-04 3:37PM EDT3,060.0079.000.000.000.00-9900.00%
AMZN200807C030650002020-08-04 3:35PM EDT3,065.0070.880.000.000.00-6700.00%
AMZN200807C030700002020-08-04 3:59PM EDT3,070.0079.900.000.000.00-17600.00%
AMZN200807C030750002020-08-04 3:29PM EDT3,075.0063.950.000.000.00-16300.00%
AMZN200807C030800002020-08-04 3:37PM EDT3,080.0061.870.000.000.00-44400.00%
AMZN200807C030850002020-08-04 3:26PM EDT3,085.0057.890.000.000.00-7600.00%
AMZN200807C030900002020-08-04 3:46PM EDT3,090.0058.050.000.000.00-33600.00%
AMZN200807C030950002020-08-04 3:46PM EDT3,095.0058.650.000.000.00-17200.00%
AMZN200807C031000002020-08-04 3:58PM EDT3,100.0057.000.000.000.00-2,90500.00%
AMZN200807C031050002020-08-04 3:59PM EDT3,105.0053.270.000.000.00-47300.00%
AMZN200807C031100002020-08-04 3:59PM EDT3,110.0051.080.000.000.00-1,21600.00%
AMZN200807C031150002020-08-04 3:59PM EDT3,115.0048.000.000.000.00-1,03900.00%
AMZN200807C031200002020-08-04 3:59PM EDT3,120.0045.470.000.000.00-2,10500.00%
AMZN200807C031250002020-08-04 3:59PM EDT3,125.0043.150.000.000.00-1,34500.00%
AMZN200807C031300002020-08-04 3:59PM EDT3,130.0040.700.000.000.00-1,88400.00%
AMZN200807C031350002020-08-04 3:59PM EDT3,135.0038.150.000.000.00-87700.00%
AMZN200807C031400002020-08-04 3:59PM EDT3,140.0036.000.000.000.00-1,40300.10%
AMZN200807C031450002020-08-04 3:59PM EDT3,145.0032.200.000.000.00-60300.39%
AMZN200807C031500002020-08-04 3:59PM EDT3,150.0031.250.000.000.00-5,85100.78%
AMZN200807C031550002020-08-04 3:57PM EDT3,155.0029.060.000.000.00-79901.56%
AMZN200807C031600002020-08-04 3:59PM EDT3,160.0026.500.000.000.00-1,24901.56%
AMZN200807C031650002020-08-04 3:58PM EDT3,165.0024.000.000.000.00-58401.56%
AMZN200807C031700002020-08-04 3:59PM EDT3,170.0023.200.000.000.00-99403.13%
AMZN200807C031750002020-08-04 3:59PM EDT3,175.0021.850.000.000.00-53603.13%
AMZN200807C031800002020-08-04 3:59PM EDT3,180.0020.550.000.000.00-96803.13%
AMZN200807C031850002020-08-04 3:53PM EDT3,185.0016.270.000.000.00-24303.13%
AMZN200807C031900002020-08-04 3:58PM EDT3,190.0017.330.000.000.00-40403.13%
AMZN200807C031950002020-08-04 3:59PM EDT3,195.0016.000.000.000.00-35403.13%
AMZN200807C032000002020-08-04 3:59PM EDT3,200.0015.510.000.000.00-10,65503.13%
AMZN200807C032050002020-08-04 3:57PM EDT3,205.0014.130.000.000.00-69706.25%
AMZN200807C032100002020-08-04 3:59PM EDT3,210.0013.250.000.000.00-39906.25%
AMZN200807C032150002020-08-04 3:55PM EDT3,215.0011.200.000.000.00-45306.25%
AMZN200807C032200002020-08-04 3:59PM EDT3,220.0011.540.000.000.00-72006.25%
AMZN200807C032250002020-08-04 3:59PM EDT3,225.0010.500.000.000.00-44806.25%
AMZN200807C032300002020-08-04 3:59PM EDT3,230.009.950.000.000.00-70406.25%
AMZN200807C032350002020-08-04 3:59PM EDT3,235.009.070.000.000.00-22506.25%
AMZN200807C032400002020-08-04 3:56PM EDT3,240.008.700.000.000.00-52206.25%
AMZN200807C032450002020-08-04 3:57PM EDT3,245.007.630.000.000.00-33606.25%
AMZN200807C032500002020-08-04 3:59PM EDT3,250.007.100.000.000.00-3,39806.25%
AMZN200807C032550002020-08-04 3:55PM EDT3,255.006.600.000.000.00-29506.25%
AMZN200807C032600002020-08-04 3:58PM EDT3,260.006.600.000.000.00-44806.25%
AMZN200807C032650002020-08-04 3:58PM EDT3,265.006.150.000.000.00-18806.25%
AMZN200807C032700002020-08-04 3:59PM EDT3,270.005.300.000.000.00-31706.25%
AMZN200807C032750002020-08-04 3:59PM EDT3,275.005.370.000.000.00-352012.50%
AMZN200807C032800002020-08-04 3:59PM EDT3,280.004.990.000.000.00-351012.50%
AMZN200807C032850002020-08-04 3:59PM EDT3,285.004.850.000.000.00-179012.50%
AMZN200807C032900002020-08-04 3:59PM EDT3,290.004.400.000.000.00-244012.50%
AMZN200807C032950002020-08-04 3:55PM EDT3,295.003.990.000.000.00-120012.50%
AMZN200807C033000002020-08-04 3:59PM EDT3,300.003.850.000.000.00-4,384012.50%
AMZN200807C033100002020-08-04 3:59PM EDT3,310.003.220.000.000.00-484012.50%
AMZN200807C033200002020-08-04 3:59PM EDT3,320.002.940.000.000.00-373012.50%
AMZN200807C033300002020-08-04 3:59PM EDT3,330.002.640.000.000.00-191012.50%
AMZN200807C033400002020-08-04 3:49PM EDT3,340.001.970.000.000.00-238012.50%
AMZN200807C033500002020-08-04 3:59PM EDT3,350.002.000.000.000.00-1,171012.50%
AMZN200807C033600002020-08-04 3:49PM EDT3,360.001.940.000.000.00-366012.50%
AMZN200807C033700002020-08-04 3:59PM EDT3,370.001.800.000.000.00-281012.50%
AMZN200807C033800002020-08-04 3:37PM EDT3,380.001.520.000.000.00-186012.50%
AMZN200807C033900002020-08-04 3:58PM EDT3,390.001.280.000.000.00-248012.50%
AMZN200807C034000002020-08-04 3:59PM EDT3,400.001.250.000.000.00-1,756012.50%
AMZN200807C034100002020-08-04 3:56PM EDT3,410.000.950.000.000.00-107012.50%
AMZN200807C034200002020-08-04 3:50PM EDT3,420.000.920.000.000.00-142012.50%
AMZN200807C034300002020-08-04 3:53PM EDT3,430.000.910.000.000.00-98025.00%
AMZN200807C034400002020-08-04 3:33PM EDT3,440.000.800.000.000.00-61025.00%
AMZN200807C034500002020-08-04 3:55PM EDT3,450.000.810.000.000.00-181025.00%
AMZN200807C034600002020-08-04 3:49PM EDT3,460.000.640.000.000.00-256025.00%
AMZN200807C034700002020-08-04 3:25PM EDT3,470.000.570.000.000.00-39025.00%
AMZN200807C034800002020-08-04 3:15PM EDT3,480.000.530.000.000.00-38025.00%
AMZN200807C034900002020-08-04 3:57PM EDT3,490.000.550.000.000.00-29025.00%
AMZN200807C035000002020-08-04 3:51PM EDT3,500.000.500.000.000.00-875025.00%
AMZN200807C035100002020-08-04 2:38PM EDT3,510.000.490.000.000.00-100025.00%
AMZN200807C035200002020-08-04 2:07PM EDT3,520.000.670.000.000.00-13025.00%
AMZN200807C035300002020-08-04 3:50PM EDT3,530.000.590.000.000.00-21025.00%
AMZN200807C035400002020-08-04 3:49PM EDT3,540.000.410.000.000.00-58025.00%
AMZN200807C035500002020-08-04 3:52PM EDT3,550.000.350.000.000.00-324025.00%
AMZN200807C035600002020-08-04 3:53PM EDT3,560.000.350.000.000.00-71025.00%
AMZN200807C035700002020-08-04 2:02PM EDT3,570.000.300.000.000.00-21025.00%
AMZN200807C035800002020-08-04 2:37PM EDT3,580.000.210.000.000.00-12025.00%
AMZN200807C035900002020-08-04 10:21AM EDT3,590.000.230.000.000.00-8025.00%
AMZN200807C036000002020-08-04 3:54PM EDT3,600.000.260.000.000.00-403025.00%
AMZN200807C036100002020-08-04 9:53AM EDT3,610.000.500.000.000.00-10025.00%
AMZN200807C036200002020-08-04 3:20PM EDT3,620.000.200.000.000.00-8025.00%
AMZN200807C036300002020-08-04 1:16PM EDT3,630.000.210.000.000.00-3025.00%
AMZN200807C036400002020-08-04 12:23PM EDT3,640.000.120.000.000.00-4025.00%
AMZN200807C036500002020-08-04 3:50PM EDT3,650.000.390.000.000.00-25025.00%
AMZN200807C036600002020-08-04 12:16PM EDT3,660.000.470.000.000.00-10025.00%
AMZN200807C036700002020-08-03 2:06PM EDT3,670.000.510.000.000.00-2025.00%
AMZN200807C036800002020-08-04 3:53PM EDT3,680.000.500.000.000.00-2025.00%
AMZN200807C036900002020-08-04 9:51AM EDT3,690.000.530.000.000.00-1025.00%
AMZN200807C037000002020-08-04 3:59PM EDT3,700.000.160.000.000.00-311025.00%
AMZN200807C037100002020-08-04 11:58AM EDT3,710.000.200.000.000.00-42025.00%
AMZN200807C037200002020-08-03 3:18PM EDT3,720.000.340.000.000.00-5025.00%
AMZN200807C037300002020-08-04 10:18AM EDT3,730.000.520.000.000.00-3025.00%
AMZN200807C037400002020-08-04 10:21AM EDT3,740.000.050.000.000.00-2025.00%
AMZN200807C037500002020-08-04 3:25PM EDT3,750.000.120.000.000.00-14025.00%
AMZN200807C037600002020-07-31 1:50PM EDT3,760.000.800.000.000.00-16025.00%
AMZN200807C037700002020-08-04 9:52AM EDT3,770.000.300.000.000.00-7050.00%
AMZN200807C037800002020-08-03 3:49PM EDT3,780.000.120.000.000.00-1050.00%
AMZN200807C037900002020-08-03 11:34AM EDT3,790.000.010.000.000.00-1050.00%
AMZN200807C038000002020-08-04 2:45PM EDT3,800.000.100.000.000.00-44050.00%
AMZN200807C038100002020-08-04 1:24PM EDT3,810.000.360.000.000.00-2050.00%
AMZN200807C038200002020-08-04 2:42PM EDT3,820.000.100.000.000.00-10050.00%
AMZN200807C038300002020-07-31 11:23AM EDT3,830.000.880.000.000.00-4050.00%
AMZN200807C038400002020-07-31 2:56PM EDT3,840.000.020.000.000.00-2050.00%
AMZN200807C038500002020-08-04 1:21PM EDT3,850.000.100.000.000.00-4050.00%
AMZN200807C038600002020-08-03 3:39PM EDT3,860.000.160.000.000.00-2050.00%
AMZN200807C038700002020-08-04 11:40AM EDT3,870.000.370.000.000.00-3050.00%
AMZN200807C038800002020-08-04 12:46PM EDT3,880.000.050.000.000.00-2050.00%
AMZN200807C038900002020-08-04 10:53AM EDT3,890.000.360.000.000.00-2050.00%
AMZN200807C039000002020-08-04 3:35PM EDT3,900.000.050.000.000.00-28050.00%
AMZN200807C039100002020-08-04 1:30PM EDT3,910.000.130.000.000.00-3050.00%
AMZN200807C039200002020-08-04 12:46PM EDT3,920.000.050.000.000.00-1050.00%
AMZN200807C039300002020-08-03 2:47PM EDT3,930.000.080.000.000.00-1050.00%
AMZN200807C039400002020-07-31 11:08AM EDT3,940.000.870.000.000.00-1050.00%
AMZN200807C039500002020-08-04 10:10AM EDT3,950.000.220.000.000.00-16050.00%
AMZN200807C039600002020-08-04 9:50AM EDT3,960.000.050.000.000.00-15050.00%
AMZN200807C039700002020-08-03 9:34AM EDT3,970.000.010.000.000.00-1050.00%
AMZN200807C039800002020-08-04 12:08PM EDT3,980.000.070.000.000.00-2050.00%
AMZN200807C039900002020-08-03 9:48AM EDT3,990.000.010.000.000.00-8050.00%
AMZN200807C040000002020-08-04 3:38PM EDT4,000.000.010.000.000.00-137050.00%
AMZN200807C040100002020-07-31 11:58AM EDT4,010.000.010.000.000.00-1050.00%
AMZN200807C040200002020-08-04 11:31AM EDT4,020.000.030.000.000.00-2050.00%
AMZN200807C040300002020-08-03 9:32AM EDT4,030.000.120.000.000.00-3050.00%
AMZN200807C040400002020-08-04 1:17PM EDT4,040.000.030.000.000.00-2050.00%
AMZN200807C040500002020-08-04 9:55AM EDT4,050.000.030.000.000.00-13050.00%
AMZN200807C040600002020-08-03 10:53AM EDT4,060.000.080.000.000.00-2050.00%
AMZN200807C040700002020-07-31 3:17PM EDT4,070.000.120.000.000.00-17050.00%
AMZN200807C040800002020-08-04 10:49AM EDT4,080.000.010.000.000.00-1050.00%
AMZN200807C040900002020-08-03 3:52PM EDT4,090.000.010.000.000.00-1050.00%
AMZN200807C041000002020-08-04 1:48PM EDT4,100.000.010.000.000.00-36050.00%
AMZN200807C041100002020-08-03 9:36AM EDT4,110.000.010.000.000.00-1050.00%
AMZN200807C041200002020-08-04 10:19AM EDT4,120.000.010.000.000.00-3050.00%
AMZN200807C041300002020-08-04 9:49AM EDT4,130.000.010.000.000.00-1050.00%
AMZN200807C041400002020-07-30 3:57PM EDT4,140.001.250.000.000.00--050.00%
AMZN200807C041500002020-08-04 1:29PM EDT4,150.000.050.000.000.00-19050.00%
AMZN200807C041600002020-08-03 9:32AM EDT4,160.000.010.000.000.00-1050.00%
AMZN200807C041700002020-08-03 11:15AM EDT4,170.000.010.000.000.00-1050.00%
AMZN200807C041800002020-08-03 9:34AM EDT4,180.000.010.000.000.00-2050.00%
AMZN200807C041900002020-08-03 2:31PM EDT4,190.000.040.000.000.00-87050.00%
AMZN200807C042000002020-08-04 2:20PM EDT4,200.000.010.000.000.00-7050.00%
AMZN200807C042100002020-07-31 9:40AM EDT4,210.000.690.000.000.00-4050.00%
AMZN200807C042200002020-08-04 9:46AM EDT4,220.000.010.000.000.00-3050.00%
AMZN200807C042300002020-07-30 3:05PM EDT4,230.001.290.000.000.00--050.00%
AMZN200807C042400002020-07-30 2:26PM EDT4,240.001.330.000.000.00--050.00%
AMZN200807C042500002020-08-04 12:55PM EDT4,250.000.010.000.000.00-51050.00%
AMZN200807C042600002020-08-03 10:12AM EDT4,260.000.010.000.000.00-2050.00%
AMZN200807C042700002020-08-03 9:34AM EDT4,270.000.010.000.000.00-7050.00%
AMZN200807C042800002020-08-03 2:20PM EDT4,280.000.010.000.000.00-5050.00%
AMZN200807C042900002020-07-30 3:54PM EDT4,290.000.980.000.000.00--050.00%
AMZN200807C043000002020-08-04 11:25AM EDT4,300.000.010.000.000.00-1050.00%
AMZN200807C043100002020-07-30 3:56PM EDT4,310.001.200.000.000.00--050.00%
AMZN200807C043200002020-07-31 11:33AM EDT4,320.000.300.000.000.00-7050.00%
AMZN200807C043300002020-07-31 12:58PM EDT4,330.000.050.000.000.00-12050.00%
AMZN200807C043400002020-08-03 11:17AM EDT4,340.000.010.000.000.00-1050.00%
AMZN200807C043500002020-07-31 1:24PM EDT4,350.000.040.000.000.00-17050.00%
AMZN200807C043600002020-08-03 11:37AM EDT4,360.000.030.000.000.00-3050.00%
AMZN200807C043700002020-07-31 10:17AM EDT4,370.000.110.000.000.00-3050.00%
AMZN200807C043800002020-08-03 2:58PM EDT4,380.000.010.000.000.00-5050.00%
AMZN200807C043900002020-07-30 1:19PM EDT4,390.001.080.000.000.00--050.00%
AMZN200807C044000002020-08-03 10:24AM EDT4,400.000.010.000.000.00-22050.00%
AMZN200807C044100002020-07-30 12:07PM EDT4,410.000.940.000.000.00--050.00%
AMZN200807C044200002020-08-03 1:42PM EDT4,420.000.030.000.000.00-2050.00%
AMZN200807C044300002020-07-31 1:04PM EDT4,430.000.500.000.000.00-1050.00%
AMZN200807C044400002020-07-31 12:43PM EDT4,440.000.010.000.000.00-2050.00%
AMZN200807C044500002020-08-03 10:00AM EDT4,450.000.020.000.000.00-1050.00%
AMZN200807C044600002020-08-03 9:39AM EDT4,460.000.010.000.000.00-7050.00%
AMZN200807C044700002020-07-31 2:30PM EDT4,470.000.230.000.000.00-21050.00%
AMZN200807C044800002020-08-03 11:36AM EDT4,480.000.010.000.000.00-70050.00%
AMZN200807C044900002020-07-31 12:38PM EDT4,490.000.020.000.000.00-1050.00%
AMZN200807C045000002020-08-04 12:00PM EDT4,500.000.010.000.000.00-1050.00%
AMZN200807C045100002020-08-03 10:23AM EDT4,510.000.010.000.000.00-3050.00%
AMZN200807C045200002020-07-30 1:23PM EDT4,520.000.500.000.000.00--050.00%
AMZN200807C045300002020-07-30 2:25PM EDT4,530.000.010.000.000.00-5050.00%
AMZN200807C045400002020-07-30 1:09PM EDT4,540.000.600.000.000.00--050.00%
AMZN200807C045500002020-08-03 2:21PM EDT4,550.000.020.000.000.00-1050.00%
AMZN200807C045600002020-08-03 10:24AM EDT4,560.000.050.000.000.00-51050.00%
AMZN200807C045700002020-08-03 2:20PM EDT4,570.000.010.000.000.00-1050.00%
AMZN200807C045800002020-08-03 11:37AM EDT4,580.000.010.000.000.00-1050.00%
AMZN200807C046000002020-08-04 10:49AM EDT4,600.000.010.000.000.00-9050.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200807P015300002020-08-03 3:33PM EDT1,530.000.010.000.000.00-1050.00%
AMZN200807P016000002020-07-24 10:03AM EDT1,600.000.330.000.000.00-1050.00%
AMZN200807P016600002020-07-01 11:52AM EDT1,660.001.100.000.550.00--10242.77%
AMZN200807P017100002020-07-14 1:21PM EDT1,710.001.200.000.000.00-1050.00%
AMZN200807P017200002020-07-01 10:04AM EDT1,720.001.550.000.500.00--3227.93%
AMZN200807P017400002020-08-04 9:30AM EDT1,740.000.020.000.000.00-1050.00%
AMZN200807P017500002020-07-31 11:13AM EDT1,750.000.010.000.000.00-1050.00%
AMZN200807P017700002020-07-09 11:46AM EDT1,770.001.200.000.000.00-1050.00%
AMZN200807P017800002020-07-16 10:09AM EDT1,780.000.50-0.000.00--050.00%
AMZN200807P018000002020-07-31 2:14PM EDT1,800.000.120.000.000.00-10050.00%
AMZN200807P018100002020-08-04 9:46AM EDT1,810.000.050.000.000.00-40050.00%
AMZN200807P018300002020-07-08 10:07AM EDT1,830.001.100.000.000.00--050.00%
AMZN200807P018500002020-08-03 12:43PM EDT1,850.000.010.000.000.00-2050.00%
AMZN200807P018600002020-07-02 3:40PM EDT1,860.001.500.000.300.00-1010191.21%
AMZN200807P018700002020-07-14 10:08AM EDT1,870.002.540.000.000.00-1050.00%
AMZN200807P018800002020-07-28 9:35AM EDT1,880.000.400.000.000.00-3050.00%
AMZN200807P018900002020-08-03 2:16PM EDT1,890.000.100.000.000.00-1050.00%
AMZN200807P019000002020-07-15 11:34AM EDT1,900.000.500.000.000.00-1050.00%
AMZN200807P019100002020-07-23 9:55AM EDT1,910.000.050.000.000.00-1050.00%
AMZN200807P019400002020-07-17 3:05PM EDT1,940.000.680.000.000.00-1050.00%
AMZN200807P019500002020-07-30 3:45PM EDT1,950.000.730.000.000.00-1050.00%
AMZN200807P019600002020-07-15 2:27PM EDT1,960.001.210.000.000.00-1050.00%
AMZN200807P019700002020-07-17 10:27AM EDT1,970.000.920.000.000.00-1050.00%
AMZN200807P019800002020-07-30 1:04PM EDT1,980.000.010.000.000.00-1050.00%
AMZN200807P019900002020-07-24 12:10PM EDT1,990.000.150.000.000.00-2050.00%
AMZN200807P020000002020-08-04 3:15PM EDT2,000.000.020.000.000.00-8050.00%
AMZN200807P020100002020-08-04 12:03PM EDT2,010.000.010.000.000.00-20050.00%
AMZN200807P020200002020-08-03 1:24PM EDT2,020.000.020.000.000.00-2050.00%
AMZN200807P020300002020-08-04 12:54PM EDT2,030.000.010.000.000.00-1050.00%
AMZN200807P020500002020-07-24 9:59AM EDT2,050.000.500.000.000.00-1050.00%
AMZN200807P020600002020-07-30 3:53PM EDT2,060.000.110.000.000.00-1050.00%
AMZN200807P020700002020-07-30 3:53PM EDT2,070.000.250.000.000.00-1050.00%
AMZN200807P020800002020-07-31 9:31AM EDT2,080.000.070.000.000.00-1050.00%
AMZN200807P021000002020-08-04 11:27AM EDT2,100.000.010.000.000.00-19050.00%
AMZN200807P021100002020-07-31 9:46AM EDT2,110.001.550.000.000.00-2050.00%
AMZN200807P021200002020-07-27 3:00PM EDT2,120.000.350.000.000.00--050.00%
AMZN200807P021300002020-07-24 12:14PM EDT2,130.000.750.000.000.00-2050.00%
AMZN200807P021400002020-08-03 10:56AM EDT2,140.000.010.000.000.00-1050.00%
AMZN200807P021500002020-08-03 3:34PM EDT2,150.000.110.000.000.00-2050.00%
AMZN200807P021700002020-07-27 11:37AM EDT2,170.000.550.000.000.00-1050.00%
AMZN200807P021800002020-07-30 3:45PM EDT2,180.000.830.000.000.00-1050.00%
AMZN200807P021900002020-07-27 9:30AM EDT2,190.000.800.000.000.00-1050.00%
AMZN200807P022000002020-08-04 10:09AM EDT2,200.000.020.000.000.00-9050.00%
AMZN200807P022100002020-08-03 12:59PM EDT2,210.000.050.000.000.00-10050.00%
AMZN200807P022200002020-07-30 3:05PM EDT2,220.000.280.000.000.00-2050.00%
AMZN200807P022300002020-07-28 3:59PM EDT2,230.000.530.000.000.00-2050.00%
AMZN200807P022400002020-07-30 3:59PM EDT2,240.000.380.000.000.00-8050.00%
AMZN200807P022500002020-07-31 3:51PM EDT2,250.000.050.000.000.00-12050.00%
AMZN200807P022600002020-08-04 3:09PM EDT2,260.000.010.000.000.00-1050.00%
AMZN200807P022700002020-07-13 2:17PM EDT2,270.004.330.000.000.00-2050.00%
AMZN200807P022800002020-07-29 9:43AM EDT2,280.000.310.000.000.00-1050.00%
AMZN200807P022900002020-07-30 3:34PM EDT2,290.000.420.000.000.00-3050.00%
AMZN200807P023000002020-08-04 2:08PM EDT2,300.000.020.000.000.00-3050.00%
AMZN200807P023100002020-08-03 3:11PM EDT2,310.000.010.000.000.00-1050.00%
AMZN200807P023200002020-07-30 12:48PM EDT2,320.000.570.000.000.00-2050.00%
AMZN200807P023300002020-07-31 3:18PM EDT2,330.000.010.000.000.00-21050.00%
AMZN200807P023400002020-07-31 3:39PM EDT2,340.000.100.000.000.00-3050.00%
AMZN200807P023500002020-08-03 12:54PM EDT2,350.000.010.000.000.00-1050.00%
AMZN200807P023600002020-08-03 3:13PM EDT2,360.000.010.000.000.00-4050.00%
AMZN200807P023700002020-08-03 1:54PM EDT2,370.000.640.000.000.00-3050.00%
AMZN200807P023800002020-07-31 10:00AM EDT2,380.000.330.000.000.00-2050.00%
AMZN200807P023900002020-07-30 3:53PM EDT2,390.000.740.000.000.00-2050.00%
AMZN200807P024000002020-08-04 12:13PM EDT2,400.000.010.000.000.00-9050.00%
AMZN200807P024100002020-08-03 9:42AM EDT2,410.000.390.000.000.00-1050.00%
AMZN200807P024200002020-08-03 12:11PM EDT2,420.000.080.000.000.00-1050.00%
AMZN200807P024300002020-07-31 11:11AM EDT2,430.000.100.000.000.00-5050.00%
AMZN200807P024400002020-08-04 2:03PM EDT2,440.000.010.000.000.00-1050.00%
AMZN200807P024500002020-08-04 10:41AM EDT2,450.000.060.000.000.00-1050.00%
AMZN200807P024600002020-07-30 3:36PM EDT2,460.000.010.000.000.00-1050.00%
AMZN200807P024700002020-08-03 11:23AM EDT2,470.000.360.000.000.00-2050.00%
AMZN200807P024800002020-08-03 3:47PM EDT2,480.000.010.000.000.00-2050.00%
AMZN200807P024900002020-08-03 10:53AM EDT2,490.000.060.000.000.00-1050.00%
AMZN200807P025000002020-08-04 3:30PM EDT2,500.000.020.000.000.00-73050.00%
AMZN200807P025100002020-07-30 3:45PM EDT2,510.000.050.000.000.00-1050.00%
AMZN200807P025200002020-08-04 9:47AM EDT2,520.000.030.000.000.00-1050.00%
AMZN200807P025300002020-08-04 9:45AM EDT2,530.000.090.000.000.00-1050.00%
AMZN200807P025400002020-08-03 3:55PM EDT2,540.000.010.000.000.00-1050.00%
AMZN200807P025500002020-08-03 1:29PM EDT2,550.000.030.000.000.00-4050.00%
AMZN200807P025600002020-07-31 11:33AM EDT2,560.000.200.000.000.00-14050.00%
AMZN200807P025700002020-08-03 9:38AM EDT2,570.000.200.000.000.00-1050.00%
AMZN200807P025800002020-08-03 11:23AM EDT2,580.000.010.000.000.00-1050.00%
AMZN200807P025900002020-08-04 1:39PM EDT2,590.000.150.000.000.00-10050.00%
AMZN200807P026000002020-08-04 11:14AM EDT2,600.000.080.000.000.00-4050.00%
AMZN200807P026100002020-08-03 9:55AM EDT2,610.000.260.000.000.00-2050.00%
AMZN200807P026200002020-08-03 1:48PM EDT2,620.000.100.000.000.00-3050.00%
AMZN200807P026300002020-08-03 2:30PM EDT2,630.000.100.000.000.00-2025.00%
AMZN200807P026400002020-08-03 9:38AM EDT2,640.000.390.000.000.00-2025.00%
AMZN200807P026500002020-08-04 10:25AM EDT2,650.000.070.000.000.00-5025.00%
AMZN200807P026600002020-08-04 10:04AM EDT2,660.000.350.000.000.00-6025.00%
AMZN200807P026650002020-08-03 10:59AM EDT2,665.000.490.000.000.00-1025.00%
AMZN200807P026700002020-08-04 10:39AM EDT2,670.000.080.000.000.00-7025.00%
AMZN200807P026750002020-08-04 10:02AM EDT2,675.000.100.000.000.00-15025.00%
AMZN200807P026800002020-08-04 3:21PM EDT2,680.000.060.000.000.00-7025.00%
AMZN200807P026850002020-08-03 1:05PM EDT2,685.000.010.000.000.00-1025.00%
AMZN200807P026900002020-08-04 9:46AM EDT2,690.000.290.000.000.00-12025.00%
AMZN200807P026950002020-08-04 9:57AM EDT2,695.000.650.000.000.00-10025.00%
AMZN200807P027000002020-08-04 3:58PM EDT2,700.000.070.000.000.00-65025.00%
AMZN200807P027050002020-08-03 1:50PM EDT2,705.000.510.000.000.00-3025.00%
AMZN200807P027100002020-08-04 2:57PM EDT2,710.000.200.000.000.00-2025.00%
AMZN200807P027150002020-07-31 1:53PM EDT2,715.000.680.000.000.00-6025.00%
AMZN200807P027200002020-08-04 2:39PM EDT2,720.000.150.000.000.00-12025.00%
AMZN200807P027250002020-08-04 12:26PM EDT2,725.000.100.000.000.00-14025.00%
AMZN200807P027300002020-08-03 11:31AM EDT2,730.000.920.000.000.00-11025.00%
AMZN200807P027350002020-08-03 9:33AM EDT2,735.000.400.000.000.00-1025.00%
AMZN200807P027400002020-08-04 1:25PM EDT2,740.000.080.000.000.00-4025.00%
AMZN200807P027450002020-08-04 11:15AM EDT2,745.000.080.000.000.00-10025.00%
AMZN200807P027500002020-08-04 3:30PM EDT2,750.000.100.000.000.00-365025.00%
AMZN200807P027550002020-08-04 2:18PM EDT2,755.000.200.000.000.00-11025.00%
AMZN200807P027600002020-08-04 10:11AM EDT2,760.000.510.000.000.00-10025.00%
AMZN200807P027650002020-07-31 3:39PM EDT2,765.000.810.000.000.00-32025.00%
AMZN200807P027700002020-08-04 2:07PM EDT2,770.000.140.000.000.00-11025.00%
AMZN200807P027750002020-08-04 11:12AM EDT2,775.000.200.000.000.00-12025.00%
AMZN200807P027800002020-08-04 10:04AM EDT2,780.000.240.000.000.00-13025.00%
AMZN200807P027850002020-08-04 2:24PM EDT2,785.000.320.000.000.00-6025.00%
AMZN200807P027900002020-08-04 12:13PM EDT2,790.000.250.000.000.00-5025.00%
AMZN200807P027950002020-08-04 10:13AM EDT2,795.000.270.000.000.00-2025.00%
AMZN200807P028000002020-08-04 3:48PM EDT2,800.000.250.000.000.00-350025.00%
AMZN200807P028050002020-08-04 1:20PM EDT2,805.000.250.000.000.00-6025.00%
AMZN200807P028100002020-08-04 11:10AM EDT2,810.000.350.000.000.00-12025.00%
AMZN200807P028150002020-08-04 2:31PM EDT2,815.000.280.000.000.00-13025.00%
AMZN200807P028200002020-08-04 2:31PM EDT2,820.000.330.000.000.00-4025.00%
AMZN200807P028250002020-08-04 3:12PM EDT2,825.000.410.000.000.00-4025.00%
AMZN200807P028300002020-08-04 12:16PM EDT2,830.000.500.000.000.00-5025.00%
AMZN200807P028350002020-08-03 2:55PM EDT2,835.000.600.000.000.00-20025.00%
AMZN200807P028400002020-08-04 3:59PM EDT2,840.000.400.000.000.00-47025.00%
AMZN200807P028450002020-08-04 12:13PM EDT2,845.000.640.000.000.00-4025.00%
AMZN200807P028500002020-08-04 3:57PM EDT2,850.000.470.000.000.00-154025.00%
AMZN200807P028550002020-08-04 1:59PM EDT2,855.000.150.000.000.00-3025.00%
AMZN200807P028600002020-08-04 2:38PM EDT2,860.000.580.000.000.00-21025.00%
AMZN200807P028650002020-08-04 3:54PM EDT2,865.000.630.000.000.00-2025.00%
AMZN200807P028700002020-08-04 12:53PM EDT2,870.001.060.000.000.00-30025.00%
AMZN200807P028750002020-08-04 3:51PM EDT2,875.000.610.000.000.00-33025.00%
AMZN200807P028800002020-08-04 3:59PM EDT2,880.000.550.000.000.00-131012.50%
AMZN200807P028850002020-08-04 2:28PM EDT2,885.000.750.000.000.00-17012.50%
AMZN200807P028900002020-08-04 3:52PM EDT2,890.000.560.000.000.00-40012.50%
AMZN200807P028950002020-08-04 1:01PM EDT2,895.000.790.000.000.00-68012.50%
AMZN200807P029000002020-08-04 3:58PM EDT2,900.000.510.000.000.00-363012.50%
AMZN200807P029050002020-08-04 3:07PM EDT2,905.001.350.000.000.00-34012.50%
AMZN200807P029100002020-08-04 3:32PM EDT2,910.001.000.000.000.00-80012.50%
AMZN200807P029150002020-08-04 2:31PM EDT2,915.000.800.000.000.00-40012.50%
AMZN200807P029200002020-08-04 3:45PM EDT2,920.000.960.000.000.00-169012.50%
AMZN200807P029250002020-08-04 3:40PM EDT2,925.001.000.000.000.00-62012.50%
AMZN200807P029300002020-08-04 3:58PM EDT2,930.001.000.000.000.00-106012.50%
AMZN200807P029350002020-08-04 3:17PM EDT2,935.001.860.000.000.00-92012.50%
AMZN200807P029400002020-08-04 3:55PM EDT2,940.001.250.000.000.00-130012.50%
AMZN200807P029450002020-08-04 3:58PM EDT2,945.001.270.000.000.00-100012.50%
AMZN200807P029500002020-08-04 3:59PM EDT2,950.001.350.000.000.00-1,508012.50%
AMZN200807P029550002020-08-04 3:06PM EDT2,955.002.990.000.000.00-931012.50%
AMZN200807P029600002020-08-04 3:31PM EDT2,960.001.790.000.000.00-250012.50%
AMZN200807P029650002020-08-04 3:56PM EDT2,965.001.910.000.000.00-239012.50%
AMZN200807P029700002020-08-04 3:54PM EDT2,970.002.200.000.000.00-1,044012.50%
AMZN200807P029750002020-08-04 3:59PM EDT2,975.002.080.000.000.00-984012.50%
AMZN200807P029800002020-08-04 3:58PM EDT2,980.002.120.000.000.00-374012.50%
AMZN200807P029850002020-08-04 3:58PM EDT2,985.003.000.000.000.00-275012.50%
AMZN200807P029900002020-08-04 3:59PM EDT2,990.002.800.000.000.00-414012.50%
AMZN200807P029950002020-08-04 3:57PM EDT2,995.002.360.000.000.00-541012.50%
AMZN200807P030000002020-08-04 3:58PM EDT3,000.003.200.000.000.00-3,659012.50%
AMZN200807P030050002020-08-04 3:50PM EDT3,005.004.650.000.000.00-199012.50%
AMZN200807P030100002020-08-04 3:58PM EDT3,010.004.350.000.000.00-341012.50%
AMZN200807P030150002020-08-04 3:57PM EDT3,015.004.750.000.000.00-47406.25%
AMZN200807P030200002020-08-04 3:58PM EDT3,020.005.000.000.000.00-54906.25%
AMZN200807P030250002020-08-04 3:59PM EDT3,025.005.630.000.000.00-50006.25%
AMZN200807P030300002020-08-04 3:57PM EDT3,030.006.470.000.000.00-26606.25%
AMZN200807P030350002020-08-04 3:57PM EDT3,035.006.770.000.000.00-93606.25%
AMZN200807P030400002020-08-04 3:58PM EDT3,040.007.750.000.000.00-43906.25%
AMZN200807P030450002020-08-04 3:53PM EDT3,045.008.270.000.000.00-22306.25%
AMZN200807P030500002020-08-04 3:59PM EDT3,050.008.900.000.000.00-1,68606.25%
AMZN200807P030550002020-08-04 3:59PM EDT3,055.009.750.000.000.00-31906.25%
AMZN200807P030600002020-08-04 3:57PM EDT3,060.0010.800.000.000.00-46406.25%
AMZN200807P030650002020-08-04 3:59PM EDT3,065.0010.800.000.000.00-20506.25%
AMZN200807P030700002020-08-04 3:59PM EDT3,070.0012.730.000.000.00-33006.25%
AMZN200807P030750002020-08-04 3:59PM EDT3,075.0013.980.000.000.00-40406.25%
AMZN200807P030800002020-08-04 3:59PM EDT3,080.0015.050.000.000.00-72303.13%
AMZN200807P030850002020-08-04 3:57PM EDT3,085.0018.370.000.000.00-15603.13%
AMZN200807P030900002020-08-04 3:59PM EDT3,090.0017.700.000.000.00-39503.13%
AMZN200807P030950002020-08-04 3:55PM EDT3,095.0020.630.000.000.00-72903.13%
AMZN200807P031000002020-08-04 3:59PM EDT3,100.0021.500.000.000.00-3,85003.13%
AMZN200807P031050002020-08-04 3:59PM EDT3,105.0024.200.000.000.00-69503.13%
AMZN200807P031100002020-08-04 3:58PM EDT3,110.0025.100.000.000.00-1,50101.56%
AMZN200807P031150002020-08-04 3:58PM EDT3,115.0027.350.000.000.00-85401.56%
AMZN200807P031200002020-08-04 3:59PM EDT3,120.0029.000.000.000.00-1,10501.56%
AMZN200807P031250002020-08-04 3:59PM EDT3,125.0031.740.000.000.00-97200.78%
AMZN200807P031300002020-08-04 3:59PM EDT3,130.0035.020.000.000.00-1,29400.78%
AMZN200807P031350002020-08-04 3:59PM EDT3,135.0036.000.000.000.00-77900.39%
AMZN200807P031400002020-08-04 3:39PM EDT3,140.0043.750.000.000.00-74600.00%
AMZN200807P031450002020-08-04 3:56PM EDT3,145.0046.750.000.000.00-25900.00%
AMZN200807P031500002020-08-04 3:58PM EDT3,150.0047.000.000.000.00-83700.00%
AMZN200807P031550002020-08-04 3:29PM EDT3,155.0059.090.000.000.00-18100.00%
AMZN200807P031600002020-08-04 3:52PM EDT3,160.0060.920.000.000.00-27100.00%
AMZN200807P031650002020-08-04 3:58PM EDT3,165.0056.250.000.000.00-35600.00%
AMZN200807P031700002020-08-04 3:51PM EDT3,170.0056.730.000.000.00-28900.00%
AMZN200807P031750002020-08-04 3:20PM EDT3,175.0078.000.000.000.00-31200.00%
AMZN200807P031800002020-08-04 3:55PM EDT3,180.0071.050.000.000.00-24800.00%
AMZN200807P031850002020-08-04 1:57PM EDT3,185.0077.200.000.000.00-9400.00%
AMZN200807P031900002020-08-04 3:40PM EDT3,190.0080.020.000.000.00-6200.00%
AMZN200807P031950002020-08-04 2:57PM EDT3,195.0095.650.000.000.00-2200.00%
AMZN200807P032000002020-08-04 3:55PM EDT3,200.0087.060.000.000.00-23200.00%
AMZN200807P032050002020-08-04 2:01PM EDT3,205.0090.190.000.000.00-1200.00%
AMZN200807P032100002020-08-04 12:36PM EDT3,210.00105.300.000.000.00-2600.00%
AMZN200807P032150002020-08-04 3:29PM EDT3,215.00104.630.000.000.00-1200.00%
AMZN200807P032200002020-08-04 11:33AM EDT3,220.00105.450.000.000.00-2900.00%
AMZN200807P032250002020-08-04 12:50PM EDT3,225.00120.000.000.000.00-200.00%
AMZN200807P032300002020-08-04 10:27AM EDT3,230.0095.000.000.000.00-400.00%
AMZN200807P032350002020-08-04 11:07AM EDT3,235.00118.550.000.000.00-900.00%
AMZN200807P032400002020-08-04 12:47PM EDT3,240.00130.350.000.000.00-400.00%
AMZN200807P032450002020-08-04 12:47PM EDT3,245.00134.870.000.000.00-1400.00%
AMZN200807P032500002020-08-04 1:16PM EDT3,250.00128.030.000.000.00-4100.00%
AMZN200807P032550002020-08-04 1:31PM EDT3,255.00135.650.000.000.00-1200.00%
AMZN200807P032600002020-08-04 1:18PM EDT3,260.00135.150.000.000.00-200.00%
AMZN200807P032650002020-08-04 1:04PM EDT3,265.00162.900.000.000.00-300.00%
AMZN200807P032700002020-08-04 11:41AM EDT3,270.00156.900.000.000.00-200.00%
AMZN200807P032750002020-08-03 3:07PM EDT3,275.00158.650.000.000.00-700.00%
AMZN200807P032800002020-08-04 12:59PM EDT3,280.00177.000.000.000.00-900.00%
AMZN200807P032850002020-08-03 3:17PM EDT3,285.00172.700.000.000.00-200.00%
AMZN200807P032900002020-08-04 1:29PM EDT3,290.00169.750.000.000.00-1300.00%
AMZN200807P033000002020-08-04 11:13AM EDT3,300.00195.200.000.000.00-1000.00%
AMZN200807P033100002020-08-04 3:28PM EDT3,310.00194.940.000.000.00-1600.00%
AMZN200807P033200002020-08-04 11:22AM EDT3,320.00204.060.000.000.00-900.00%
AMZN200807P033300002020-08-04 1:16PM EDT3,330.00202.180.000.000.00-1500.00%
AMZN200807P033400002020-08-04 3:06PM EDT3,340.00229.900.000.000.00-400.00%
AMZN200807P033500002020-08-04 9:35AM EDT3,350.00245.030.000.000.00-200.00%
AMZN200807P033600002020-08-04 11:13AM EDT3,360.00232.200.000.000.00-200.00%
AMZN200807P033700002020-08-03 10:06AM EDT3,370.00250.500.000.000.00-1100.00%
AMZN200807P033800002020-07-31 12:25PM EDT3,380.00218.570.000.000.00-100.00%
AMZN200807P033900002020-08-03 1:44PM EDT3,390.00275.050.000.000.00-500.00%
AMZN200807P034000002020-08-04 2:38PM EDT3,400.00299.080.000.000.00-2400.00%
AMZN200807P034100002020-08-04 10:41AM EDT3,410.00280.000.000.000.00-200.00%
AMZN200807P034200002020-08-04 12:52PM EDT3,420.00306.300.000.000.00-500.00%
AMZN200807P034300002020-08-04 12:52PM EDT3,430.00316.200.000.000.00-100.00%
AMZN200807P034400002020-07-29 10:24AM EDT3,440.00439.900.000.000.00-300.00%
AMZN200807P034500002020-08-04 12:52PM EDT3,450.00336.050.000.000.00-100.00%
AMZN200807P034600002020-08-04 12:52PM EDT3,460.00346.000.000.000.00-200.00%
AMZN200807P034700002020-08-04 11:05AM EDT3,470.00345.760.000.000.00-200.00%
AMZN200807P034800002020-08-04 12:52PM EDT3,480.00365.900.000.000.00-400.00%
AMZN200807P034900002020-08-04 12:52PM EDT3,490.00375.850.000.000.00-100.00%
AMZN200807P035000002020-08-04 10:18AM EDT3,500.00340.910.000.000.00-1500.00%
AMZN200807P035100002020-07-30 10:28AM EDT3,510.00503.800.000.000.00--00.00%
AMZN200807P035200002020-08-04 12:52PM EDT3,520.00405.750.000.000.00-300.00%
AMZN200807P035300002020-08-04 9:41AM EDT3,530.00397.750.000.000.00-100.00%
AMZN200807P035400002020-07-30 2:10PM EDT3,540.00481.200.000.000.00--00.00%
AMZN200807P035500002020-08-04 12:52PM EDT3,550.00435.650.000.000.00-200.00%
AMZN200807P035600002020-08-04 3:01PM EDT3,560.00450.200.000.000.00-600.00%
AMZN200807P035700002020-08-04 3:01PM EDT3,570.00460.200.000.000.00-200.00%
AMZN200807P035800002020-08-03 11:43AM EDT3,580.00441.200.000.000.00-100.00%
AMZN200807P035900002020-08-04 10:19AM EDT3,590.00434.150.000.000.00-100.00%
AMZN200807P036000002020-08-03 11:01AM EDT3,600.00473.500.000.000.00-300.00%
AMZN200807P036100002020-08-03 9:41AM EDT3,610.00463.550.000.000.00-100.00%
AMZN200807P036300002020-08-04 11:08AM EDT3,630.00505.260.000.000.00-100.00%
AMZN200807P036500002020-08-03 1:24PM EDT3,650.00526.800.000.000.00-100.00%
AMZN200807P036600002020-08-03 1:44PM EDT3,660.00542.900.000.000.00-500.00%
AMZN200807P036700002020-08-03 1:24PM EDT3,670.00546.750.000.000.00-300.00%
AMZN200807P036800002020-08-03 2:30PM EDT3,680.00550.050.000.000.00-500.00%
AMZN200807P036900002020-07-30 9:43AM EDT3,690.00669.000.000.000.00--00.00%
AMZN200807P037000002020-08-03 11:01AM EDT3,700.00573.050.000.000.00-200.00%
AMZN200807P037100002020-08-03 2:30PM EDT3,710.00580.000.000.000.00-200.00%
AMZN200807P037200002020-07-30 12:21PM EDT3,720.00662.900.000.000.00--00.00%
AMZN200807P037300002020-08-03 2:30PM EDT3,730.00599.950.000.000.00-400.00%
AMZN200807P037400002020-07-28 10:31AM EDT3,740.00698.050.000.000.00--00.00%
AMZN200807P037500002020-08-03 10:35AM EDT3,750.00611.500.000.000.00-400.00%
AMZN200807P037700002020-07-30 9:42AM EDT3,770.00744.600.000.000.00--00.00%
AMZN200807P037900002020-08-03 9:47AM EDT3,790.00638.370.000.000.00-200.00%
AMZN200807P038000002020-08-03 9:47AM EDT3,800.00648.360.000.000.00-200.00%
AMZN200807P038100002020-08-03 9:50AM EDT3,810.00666.500.000.000.00-400.00%
AMZN200807P038400002020-08-03 9:48AM EDT3,840.00696.100.000.000.00-200.00%
AMZN200807P038500002020-08-03 9:48AM EDT3,850.00706.100.000.000.00-200.00%
AMZN200807P038600002020-07-28 3:33PM EDT3,860.00849.600.000.000.00--00.00%
AMZN200807P039000002020-07-08 2:51PM EDT3,900.00867.030.000.000.00--00.00%
AMZN200807P039100002020-07-30 2:10PM EDT3,910.00841.700.000.000.00--00.00%
AMZN200807P039500002020-07-30 2:10PM EDT3,950.00799.500.000.000.00-2200.00%
AMZN200807P039600002020-07-29 9:51AM EDT3,960.00949.300.000.000.00--00.00%
AMZN200807P039800002020-07-29 9:51AM EDT3,980.00969.150.000.000.00--00.00%
AMZN200807P039900002020-07-31 10:06AM EDT3,990.00801.460.000.000.00-400.00%
AMZN200807P040000002020-07-31 10:06AM EDT4,000.00811.530.000.000.00-400.00%
AMZN200807P040400002020-07-30 3:49PM EDT4,040.00987.000.000.000.00--00.00%
AMZN200807P040800002020-07-28 10:33AM EDT4,080.001,028.600.000.000.00--00.00%
AMZN200807P041000002020-07-27 12:36PM EDT4,100.001,057.400.000.000.00--00.00%
AMZN200807P041100002020-07-30 10:02AM EDT4,110.001,088.650.000.000.00--00.00%
AMZN200807P041200002020-07-30 1:32PM EDT4,120.001,047.200.000.000.00--00.00%
AMZN200807P041300002020-07-31 9:48AM EDT4,130.00933.640.000.000.00-100.00%
AMZN200807P041500002020-07-30 1:16PM EDT4,150.001,063.400.000.000.00-100.00%
AMZN200807P041600002020-07-28 3:56PM EDT4,160.001,161.700.000.000.00--00.00%
AMZN200807P041900002020-07-29 12:45PM EDT4,190.001,171.750.000.000.00--00.00%
AMZN200807P042000002020-07-27 3:59PM EDT4,200.001,145.950.000.000.00-200.00%
AMZN200807P042100002020-08-03 9:34AM EDT4,210.001,054.500.000.000.00-100.00%
AMZN200807P042400002020-08-03 10:13AM EDT4,240.001,122.000.000.000.00-100.00%
AMZN200807P043000002020-07-27 3:59PM EDT4,300.001,245.300.000.000.00--00.00%
AMZN200807P043500002020-07-27 11:09AM EDT4,350.001,300.950.000.000.00-100.00%
AMZN200807P043600002020-08-03 9:34AM EDT4,360.001,207.000.000.000.00-100.00%
AMZN200807P044200002020-07-30 3:49PM EDT4,420.001,269.450.000.000.00-3900.00%
AMZN200807P044500002020-07-27 9:37AM EDT4,450.001,390.750.000.000.00--00.00%
AMZN200807P045000002020-07-14 9:31AM EDT4,500.001,432.200.000.000.00-100.00%
AMZN200807P045400002020-07-31 9:42AM EDT4,540.001,342.200.000.000.00-200.00%