AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200403C01000000 | 2020-03-30 2:55PM EDT | 1,000.00 | 952.76 | 959.00 | 969.00 | +251.26 | +35.82% | 2 | 13 | 178.91% |
| AMZN200403C01020000 | 2020-03-30 9:32AM EDT | 1,020.00 | 910.00 | 939.00 | 949.00 | +17.00 | +1.90% | 1 | 1 | 173.44% |
| AMZN200403C01050000 | 2020-03-20 5:50PM EDT | 1,050.00 | 814.20 | 904.50 | 921.30 | 0.00 | - | - | 1 | 299.49% |
| AMZN200403C01070000 | 2020-03-09 6:12PM EDT | 1,070.00 | 758.50 | 884.50 | 897.70 | 0.00 | - | - | 1 | 259.94% |
| AMZN200403C01140000 | 2020-03-27 3:50PM EDT | 1,140.00 | 771.00 | 819.50 | 829.50 | 0.00 | - | 1 | 1 | 182.42% |
| AMZN200403C01190000 | 2020-03-27 11:36AM EDT | 1,190.00 | 723.20 | 768.50 | 778.50 | 0.00 | - | 1 | 1 | 226.34% |
| AMZN200403C01230000 | 2020-03-16 12:00AM EDT | 1,230.00 | 500.00 | 728.50 | 738.50 | 0.00 | - | - | 1 | 213.25% |
| AMZN200403C01290000 | 2020-03-30 9:32AM EDT | 1,290.00 | 635.60 | 669.00 | 679.00 | +218.75 | +52.48% | 2 | 1 | 114.06% |
| AMZN200403C01300000 | 2020-03-30 2:45PM EDT | 1,300.00 | 655.29 | 659.00 | 669.00 | +118.99 | +22.19% | 1 | 1 | 112.11% |
| AMZN200403C01310000 | 2020-03-20 5:50PM EDT | 1,310.00 | 419.50 | 646.20 | 660.45 | 0.00 | - | - | 1 | 200.89% |
| AMZN200403C01340000 | 2020-03-20 5:51PM EDT | 1,340.00 | 394.10 | 619.00 | 629.00 | 0.00 | - | - | 1 | 104.49% |
| AMZN200403C01380000 | 2020-03-20 5:51PM EDT | 1,380.00 | 337.15 | 578.50 | 588.00 | 0.00 | - | - | 1 | 163.78% |
| AMZN200403C01400000 | 2020-03-30 10:23AM EDT | 1,400.00 | 553.75 | 559.00 | 569.00 | +120.60 | +27.84% | 1 | 3 | 93.36% |
| AMZN200403C01410000 | 2020-03-24 6:19PM EDT | 1,410.00 | 463.35 | 546.25 | 561.10 | 0.00 | - | - | 1 | 172.97% |
| AMZN200403C01420000 | 2020-03-16 12:00AM EDT | 1,420.00 | 456.20 | 538.50 | 548.50 | 0.00 | - | - | 1 | 155.64% |
| AMZN200403C01430000 | 2020-03-16 12:00AM EDT | 1,430.00 | 443.90 | 528.50 | 538.50 | 0.00 | - | - | 2 | 152.78% |
| AMZN200403C01440000 | 2020-03-16 12:00AM EDT | 1,440.00 | 382.35 | 519.50 | 529.00 | 0.00 | - | - | 3 | 102.15% |
| AMZN200403C01450000 | 2020-03-30 10:11AM EDT | 1,450.00 | 493.95 | 509.00 | 517.45 | +97.95 | +24.73% | 36 | 2 | 140.31% |
| AMZN200403C01460000 | 2020-03-09 6:12PM EDT | 1,460.00 | 475.05 | 498.50 | 508.50 | 0.00 | - | - | 3 | 144.30% |
| AMZN200403C01470000 | 2020-03-09 3:57PM EDT | 1,470.00 | 399.00 | 489.00 | 499.00 | 0.00 | - | - | - | 80.66% |
| AMZN200403C01480000 | 2020-03-09 12:11AM EDT | 1,480.00 | 473.25 | 476.25 | 489.00 | 0.00 | - | 2 | 3 | 141.50% |
| AMZN200403C01490000 | 2020-03-03 11:10PM EDT | 1,490.00 | 316.60 | 468.00 | 478.00 | 0.00 | - | 3 | 5 | 133.01% |
| AMZN200403C01500000 | 2020-03-30 2:55PM EDT | 1,500.00 | 451.60 | 461.65 | 466.40 | +48.20 | +11.95% | 3 | 14 | 78.13% |
| AMZN200403C01510000 | 2020-03-09 6:12PM EDT | 1,510.00 | 445.75 | 448.50 | 458.50 | 0.00 | - | 1 | 2 | 130.43% |
| AMZN200403C01520000 | 2020-03-23 1:44PM EDT | 1,520.00 | 415.85 | 439.50 | 449.00 | 0.00 | - | 1 | 7 | 85.89% |
| AMZN200403C01530000 | 2020-03-24 9:46AM EDT | 1,530.00 | 409.81 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 70.31% |
| AMZN200403C01540000 | 2020-03-30 9:31AM EDT | 1,540.00 | 383.00 | 416.25 | 431.55 | +12.25 | +3.30% | 1 | 2 | 136.00% |
| AMZN200403C01550000 | 2020-03-30 3:27PM EDT | 1,550.00 | 399.87 | 406.25 | 421.60 | +205.98 | +106.24% | 9 | 1 | 133.28% |
| AMZN200403C01560000 | 2020-03-23 10:43AM EDT | 1,560.00 | 365.95 | 396.25 | 408.50 | 0.00 | - | 2 | 15 | 116.86% |
| AMZN200403C01570000 | 2020-03-27 3:31PM EDT | 1,570.00 | 358.35 | 389.90 | 396.50 | 0.00 | - | 2 | 5 | 102.58% |
| AMZN200403C01580000 | 2020-03-23 10:53AM EDT | 1,580.00 | 302.30 | 379.50 | 389.50 | 0.00 | - | - | 4 | 79.71% |
| AMZN200403C01590000 | 2020-03-27 10:08AM EDT | 1,590.00 | 333.15 | 369.00 | 379.00 | 0.00 | - | 1 | 2 | 60.16% |
| AMZN200403C01600000 | 2020-03-30 3:55PM EDT | 1,600.00 | 366.68 | 358.50 | 368.50 | +52.43 | +16.68% | 5 | 24 | 106.18% |
| AMZN200403C01610000 | 2020-03-30 10:58AM EDT | 1,610.00 | 356.60 | 350.50 | 357.80 | +56.60 | +18.87% | 19 | 5 | 65.23% |
| AMZN200403C01620000 | 2020-03-30 1:18PM EDT | 1,620.00 | 339.88 | 339.50 | 349.50 | +27.43 | +8.78% | 2 | 5 | 71.53% |
| AMZN200403C01630000 | 2020-03-24 3:35PM EDT | 1,630.00 | 306.10 | 329.50 | 339.50 | 0.00 | - | 1 | 1 | 69.53% |
| AMZN200403C01640000 | 2020-03-23 1:35PM EDT | 1,640.00 | 299.10 | 316.35 | 329.00 | 0.00 | - | 1 | 4 | 97.75% |
| AMZN200403C01650000 | 2020-03-30 11:53AM EDT | 1,650.00 | 314.60 | 309.50 | 319.00 | +37.10 | +13.37% | 4 | 71 | 60.69% |
| AMZN200403C01660000 | 2020-03-27 11:37AM EDT | 1,660.00 | 263.10 | 296.70 | 310.00 | 0.00 | - | 1 | 37 | 96.22% |
| AMZN200403C01670000 | 2020-03-27 11:37AM EDT | 1,670.00 | 253.55 | 286.50 | 298.50 | 0.00 | - | 1 | 47 | 87.78% |
| AMZN200403C01680000 | 2020-03-30 10:25AM EDT | 1,680.00 | 280.71 | 276.60 | 289.50 | +36.01 | +14.72% | 1 | 53 | 88.99% |
| AMZN200403C01685000 | 2020-03-16 3:53PM EDT | 1,685.00 | 271.75 | 271.65 | 284.50 | 0.00 | - | 9 | 16 | 87.65% |
| AMZN200403C01690000 | 2020-03-16 3:33PM EDT | 1,690.00 | 228.01 | 266.95 | 280.00 | 0.00 | - | 40 | 71 | 88.05% |
| AMZN200403C01695000 | 2020-03-23 10:53AM EDT | 1,695.00 | 224.21 | 261.75 | 274.50 | 0.00 | - | 1 | 61 | 84.97% |
| AMZN200403C01700000 | 2020-03-30 3:42PM EDT | 1,700.00 | 257.90 | 256.80 | 268.70 | +45.85 | +21.62% | 31 | 220 | 80.73% |
| AMZN200403C01705000 | 2020-03-27 3:02PM EDT | 1,705.00 | 222.30 | 251.90 | 265.00 | 0.00 | - | 4 | 10 | 83.97% |
| AMZN200403C01710000 | 2020-03-30 12:49PM EDT | 1,710.00 | 251.86 | 246.95 | 259.00 | +42.51 | +20.31% | 10 | 44 | 79.21% |
| AMZN200403C01715000 | 2020-03-30 9:38AM EDT | 1,715.00 | 203.45 | 242.05 | 255.00 | -8.40 | -3.97% | 5 | 28 | 81.26% |
| AMZN200403C01720000 | 2020-03-25 11:12AM EDT | 1,720.00 | 197.85 | 237.40 | 249.50 | 0.00 | - | 11 | 61 | 78.27% |
| AMZN200403C01725000 | 2020-03-30 9:54AM EDT | 1,725.00 | 205.36 | 232.25 | 244.50 | +9.46 | +4.83% | 1 | 15 | 76.94% |
| AMZN200403C01730000 | 2020-03-26 1:59PM EDT | 1,730.00 | 191.24 | 227.60 | 240.50 | 0.00 | - | 1 | 45 | 78.71% |
| AMZN200403C01735000 | 2020-03-27 3:03PM EDT | 1,735.00 | 194.95 | 222.45 | 234.00 | 0.00 | - | 1 | 42 | 72.61% |
| AMZN200403C01740000 | 2020-03-30 12:16PM EDT | 1,740.00 | 222.50 | 217.55 | 229.50 | +53.50 | +31.66% | 1 | 41 | 72.92% |
| AMZN200403C01745000 | 2020-03-30 9:32AM EDT | 1,745.00 | 187.00 | 212.70 | 225.50 | -16.40 | -8.06% | 1 | 32 | 74.59% |
| AMZN200403C01750000 | 2020-03-30 2:55PM EDT | 1,750.00 | 204.10 | 207.80 | 220.00 | +23.11 | +12.77% | 12 | 76 | 71.75% |
| AMZN200403C01760000 | 2020-03-30 2:20PM EDT | 1,760.00 | 200.80 | 198.35 | 210.10 | +33.96 | +20.35% | 6 | 28 | 69.32% |
| AMZN200403C01770000 | 2020-03-30 3:27PM EDT | 1,770.00 | 183.16 | 188.45 | 200.00 | +11.01 | +6.40% | 10 | 38 | 66.31% |
| AMZN200403C01780000 | 2020-03-30 12:18PM EDT | 1,780.00 | 187.49 | 178.80 | 190.50 | +43.49 | +30.20% | 6 | 36 | 64.93% |
| AMZN200403C01782500 | 2020-03-25 1:28PM EDT | 1,782.50 | 154.56 | 176.40 | 188.50 | 0.00 | - | 6 | 14 | 65.53% |
| AMZN200403C01785000 | 2020-03-30 9:32AM EDT | 1,785.00 | 151.30 | 174.00 | 185.50 | +1.15 | +0.77% | 1 | 17 | 63.54% |
| AMZN200403C01787500 | 2020-03-20 3:56PM EDT | 1,787.50 | 168.00 | 171.90 | 183.50 | 0.00 | - | 1 | 6 | 64.13% |
| AMZN200403C01790000 | 2020-03-30 3:47PM EDT | 1,790.00 | 176.98 | 169.25 | 180.05 | +29.13 | +19.70% | 17 | 42 | 60.98% |
| AMZN200403C01792500 | 2020-03-27 12:18PM EDT | 1,792.50 | 138.40 | 166.85 | 178.50 | 0.00 | - | 3 | 11 | 62.72% |
| AMZN200403C01795000 | 2020-03-30 10:16AM EDT | 1,795.00 | 161.65 | 164.45 | 176.50 | +10.85 | +7.19% | 3 | 26 | 63.23% |
| AMZN200403C01797500 | 2020-03-18 11:38AM EDT | 1,797.50 | 155.20 | 162.35 | 175.00 | 0.00 | - | 2 | 6 | 64.83% |
| AMZN200403C01800000 | 2020-03-30 3:56PM EDT | 1,800.00 | 168.95 | 159.70 | 171.50 | +48.95 | +40.79% | 59 | 199 | 61.80% |
| AMZN200403C01802500 | 2020-03-25 3:39PM EDT | 1,802.50 | 139.36 | 157.60 | 171.70 | 0.00 | - | 141 | 151 | 67.01% |
| AMZN200403C01805000 | 2020-03-30 10:17AM EDT | 1,805.00 | 154.14 | 154.95 | 167.00 | +19.49 | +14.47% | 31 | 39 | 61.52% |
| AMZN200403C01807500 | 2020-03-23 10:21AM EDT | 1,807.50 | 109.78 | 152.60 | 165.50 | 0.00 | - | 4 | 10 | 62.99% |
| AMZN200403C01810000 | 2020-03-30 10:24AM EDT | 1,810.00 | 156.41 | 150.50 | 164.00 | +41.41 | +36.01% | 3 | 27 | 64.34% |
| AMZN200403C01812500 | 2020-03-23 1:19PM EDT | 1,812.50 | 132.60 | 148.15 | 161.65 | 0.00 | - | 4 | 32 | 63.89% |
| AMZN200403C01815000 | 2020-03-30 10:24AM EDT | 1,815.00 | 151.95 | 145.80 | 159.30 | +27.62 | +22.22% | 32 | 27 | 63.43% |
| AMZN200403C01817500 | 2020-03-24 2:12PM EDT | 1,817.50 | 116.94 | 143.45 | 156.95 | 0.00 | - | 3 | 5 | 62.96% |
| AMZN200403C01820000 | 2020-03-30 3:54PM EDT | 1,820.00 | 150.00 | 141.05 | 154.55 | +40.81 | +37.38% | 14 | 62 | 62.39% |
| AMZN200403C01822500 | 2020-03-30 9:53AM EDT | 1,822.50 | 118.86 | 138.75 | 152.30 | +4.56 | +3.99% | 3 | 12 | 62.10% |
| AMZN200403C01825000 | 2020-03-30 1:30PM EDT | 1,825.00 | 141.02 | 139.50 | 149.90 | +35.84 | +34.07% | 14 | 46 | 50.47% |
| AMZN200403C01827500 | 2020-03-30 9:48AM EDT | 1,827.50 | 107.00 | 134.10 | 146.50 | -11.00 | -9.32% | 1 | 9 | 59.02% |
| AMZN200403C01830000 | 2020-03-30 12:37PM EDT | 1,830.00 | 139.87 | 131.80 | 143.50 | +30.11 | +27.43% | 20 | 56 | 57.28% |
| AMZN200403C01832500 | 2020-03-30 12:06PM EDT | 1,832.50 | 134.00 | 129.50 | 141.20 | +37.89 | +39.42% | 2 | 18 | 56.92% |
| AMZN200403C01835000 | 2020-03-30 3:53PM EDT | 1,835.00 | 130.50 | 129.50 | 139.50 | +30.85 | +30.96% | 14 | 43 | 57.67% |
| AMZN200403C01837500 | 2020-03-25 1:16PM EDT | 1,837.50 | 115.50 | 124.65 | 136.50 | 0.00 | - | 4 | 9 | 55.96% |
| AMZN200403C01840000 | 2020-03-30 2:12PM EDT | 1,840.00 | 127.40 | 125.75 | 134.50 | +36.10 | +39.54% | 10 | 58 | 56.12% |
| AMZN200403C01842500 | 2020-03-23 1:42PM EDT | 1,842.50 | 111.70 | 120.30 | 131.75 | 0.00 | - | 1 | 4 | 54.88% |
| AMZN200403C01845000 | 2020-03-30 10:09AM EDT | 1,845.00 | 111.55 | 121.35 | 129.50 | +17.60 | +18.73% | 4 | 30 | 54.56% |
| AMZN200403C01847500 | 2020-03-30 3:54PM EDT | 1,847.50 | 122.00 | 118.50 | 127.25 | +30.66 | +33.57% | 15 | 17 | 54.23% |
| AMZN200403C01850000 | 2020-03-30 3:55PM EDT | 1,850.00 | 122.00 | 114.20 | 124.00 | +38.50 | +46.11% | 107 | 137 | 52.09% |
| AMZN200403C01852500 | 2020-03-30 3:47PM EDT | 1,852.50 | 120.00 | 114.00 | 123.45 | +9.00 | +8.11% | 11 | 14 | 54.73% |
| AMZN200403C01855000 | 2020-03-30 3:16PM EDT | 1,855.00 | 109.22 | 111.50 | 120.45 | +14.47 | +15.27% | 27 | 44 | 53.07% |
| AMZN200403C01860000 | 2020-03-30 3:16PM EDT | 1,860.00 | 104.83 | 105.05 | 116.50 | +26.94 | +34.59% | 145 | 90 | 53.21% |
| AMZN200403C01865000 | 2020-03-30 3:28PM EDT | 1,865.00 | 99.00 | 103.10 | 111.90 | +11.55 | +13.21% | 15 | 8 | 52.21% |
| AMZN200403C01870000 | 2020-03-30 2:48PM EDT | 1,870.00 | 93.04 | 98.80 | 107.50 | +22.09 | +31.13% | 30 | 108 | 51.48% |
| AMZN200403C01875000 | 2020-03-30 2:14PM EDT | 1,875.00 | 96.15 | 94.50 | 103.50 | +16.15 | +20.19% | 29 | 97 | 51.31% |
| AMZN200403C01880000 | 2020-03-30 2:14PM EDT | 1,880.00 | 92.20 | 90.30 | 99.25 | +28.55 | +44.85% | 47 | 148 | 50.68% |
| AMZN200403C01885000 | 2020-03-30 3:32PM EDT | 1,885.00 | 85.15 | 86.15 | 95.25 | +21.30 | +33.36% | 40 | 31 | 50.35% |
| AMZN200403C01890000 | 2020-03-30 2:14PM EDT | 1,890.00 | 84.25 | 82.05 | 91.50 | +28.25 | +50.45% | 87 | 117 | 50.28% |
| AMZN200403C01895000 | 2020-03-30 2:57PM EDT | 1,895.00 | 75.20 | 78.00 | 86.85 | +20.78 | +38.18% | 17 | 27 | 48.91% |
| AMZN200403C01900000 | 2020-03-30 3:59PM EDT | 1,900.00 | 78.00 | 74.00 | 82.90 | +27.20 | +53.54% | 684 | 601 | 48.43% |
| AMZN200403C01905000 | 2020-03-30 3:58PM EDT | 1,905.00 | 76.31 | 70.10 | 78.40 | +29.31 | +62.36% | 53 | 34 | 47.16% |
| AMZN200403C01910000 | 2020-03-30 3:57PM EDT | 1,910.00 | 73.60 | 66.25 | 74.55 | +30.25 | +69.78% | 495 | 232 | 46.67% |
| AMZN200403C01915000 | 2020-03-30 3:59PM EDT | 1,915.00 | 66.60 | 62.50 | 71.80 | +23.60 | +54.88% | 265 | 81 | 47.45% |
| AMZN200403C01920000 | 2020-03-30 3:59PM EDT | 1,920.00 | 62.50 | 62.50 | 65.00 | +23.40 | +59.85% | 582 | 368 | 43.20% |
| AMZN200403C01922500 | 2020-03-30 3:59PM EDT | 1,922.50 | 61.12 | 57.00 | 66.40 | +22.66 | +58.92% | 102 | 152 | 46.84% |
| AMZN200403C01925000 | 2020-03-30 3:59PM EDT | 1,925.00 | 55.85 | 55.20 | 64.20 | +18.10 | +47.95% | 347 | 473 | 46.13% |
| AMZN200403C01927500 | 2020-03-30 3:59PM EDT | 1,927.50 | 58.30 | 53.40 | 62.35 | +18.90 | +47.97% | 93 | 74 | 45.80% |
| AMZN200403C01930000 | 2020-03-30 3:56PM EDT | 1,930.00 | 58.92 | 55.00 | 60.65 | +23.92 | +68.34% | 539 | 245 | 45.64% |
| AMZN200403C01932500 | 2020-03-30 3:47PM EDT | 1,932.50 | 56.08 | 50.00 | 59.75 | +18.67 | +49.91% | 92 | 140 | 46.36% |
| AMZN200403C01935000 | 2020-03-30 3:56PM EDT | 1,935.00 | 54.80 | 48.25 | 57.20 | +19.40 | +54.80% | 113 | 134 | 45.17% |
| AMZN200403C01937500 | 2020-03-30 3:53PM EDT | 1,937.50 | 49.55 | 46.55 | 56.40 | +10.55 | +27.05% | 64 | 49 | 45.95% |
| AMZN200403C01940000 | 2020-03-30 3:57PM EDT | 1,940.00 | 53.00 | 45.00 | 54.00 | +21.91 | +70.47% | 532 | 345 | 44.89% |
| AMZN200403C01942500 | 2020-03-30 3:56PM EDT | 1,942.50 | 49.85 | 43.30 | 52.80 | +19.60 | +64.79% | 119 | 70 | 45.17% |
| AMZN200403C01945000 | 2020-03-30 3:58PM EDT | 1,945.00 | 48.43 | 41.25 | 48.00 | +18.14 | +59.89% | 243 | 100 | 41.39% |
| AMZN200403C01947500 | 2020-03-30 3:53PM EDT | 1,947.50 | 43.45 | 40.00 | 47.25 | +8.50 | +24.32% | 172 | 34 | 42.13% |
| AMZN200403C01950000 | 2020-03-30 3:59PM EDT | 1,950.00 | 42.39 | 41.25 | 45.00 | +16.86 | +66.04% | 3,229 | 781 | 41.17% |
| AMZN200403C01952500 | 2020-03-30 3:58PM EDT | 1,952.50 | 43.50 | 37.00 | 45.75 | +15.36 | +54.58% | 319 | 39 | 43.49% |
| AMZN200403C01955000 | 2020-03-30 3:58PM EDT | 1,955.00 | 40.34 | 38.80 | 43.00 | +15.11 | +59.89% | 486 | 136 | 41.93% |
| AMZN200403C01957500 | 2020-03-30 3:59PM EDT | 1,957.50 | 38.96 | 34.00 | 42.80 | +5.76 | +17.35% | 328 | 37 | 43.14% |
| AMZN200403C01960000 | 2020-03-30 3:59PM EDT | 1,960.00 | 38.01 | 36.45 | 40.45 | +13.86 | +57.39% | 1,753 | 219 | 41.97% |
| AMZN200403C01962500 | 2020-03-30 3:59PM EDT | 1,962.50 | 36.29 | 31.25 | 38.75 | +4.49 | +14.12% | 498 | 21 | 41.48% |
| AMZN200403C01965000 | 2020-03-30 3:59PM EDT | 1,965.00 | 34.50 | 34.00 | 36.35 | +11.55 | +50.33% | 633 | 68 | 40.20% |
| AMZN200403C01967500 | 2020-03-30 3:57PM EDT | 1,967.50 | 36.35 | 30.00 | 35.00 | +12.35 | +51.46% | 293 | 21 | 40.04% |
| AMZN200403C01970000 | 2020-03-30 3:59PM EDT | 1,970.00 | 33.00 | 30.25 | 33.75 | +12.20 | +58.65% | 802 | 153 | 39.96% |
| AMZN200403C01972500 | 2020-03-30 3:59PM EDT | 1,972.50 | 30.33 | 25.60 | 33.50 | +2.83 | +10.29% | 122 | 34 | 40.94% |
| AMZN200403C01975000 | 2020-03-30 3:59PM EDT | 1,975.00 | 30.70 | 24.35 | 31.00 | +10.17 | +49.54% | 644 | 209 | 39.43% |
| AMZN200403C01977500 | 2020-03-30 3:59PM EDT | 1,977.50 | 27.67 | 23.15 | 29.75 | -6.58 | -19.21% | 158 | 15 | 39.26% |
| AMZN200403C01980000 | 2020-03-30 3:58PM EDT | 1,980.00 | 29.00 | 21.70 | 28.50 | +11.00 | +61.11% | 681 | 160 | 39.05% |
| AMZN200403C01982500 | 2020-03-30 3:57PM EDT | 1,982.50 | 27.45 | 21.30 | 27.40 | +8.05 | +41.49% | 40 | 22 | 38.98% |
| AMZN200403C01985000 | 2020-03-30 3:59PM EDT | 1,985.00 | 25.02 | 20.20 | 26.90 | +5.52 | +28.31% | 218 | 40 | 39.55% |
| AMZN200403C01987500 | 2020-03-30 3:43PM EDT | 1,987.50 | 23.50 | 18.65 | 25.80 | +7.00 | +42.42% | 58 | 22 | 39.43% |
| AMZN200403C01990000 | 2020-03-30 3:59PM EDT | 1,990.00 | 23.50 | 22.00 | 24.40 | +8.00 | +51.61% | 372 | 241 | 38.93% |
| AMZN200403C01992500 | 2020-03-30 3:48PM EDT | 1,992.50 | 23.48 | 17.85 | 23.05 | +8.03 | +51.97% | 32 | 15 | 38.45% |
| AMZN200403C01995000 | 2020-03-30 3:59PM EDT | 1,995.00 | 20.90 | 17.00 | 22.05 | +4.80 | +29.81% | 414 | 107 | 38.34% |
| AMZN200403C01997500 | 2020-03-30 3:55PM EDT | 1,997.50 | 22.50 | 15.60 | 21.05 | +6.45 | +40.19% | 161 | 20 | 38.19% |
| AMZN200403C02000000 | 2020-03-30 3:59PM EDT | 2,000.00 | 19.50 | 18.00 | 20.00 | +6.50 | +50.00% | 7,072 | 950 | 37.95% |
| AMZN200403C02002500 | 2020-03-30 3:59PM EDT | 2,002.50 | 18.55 | 13.55 | 19.70 | +5.75 | +44.92% | 272 | 66 | 38.57% |
| AMZN200403C02010000 | 2020-03-30 3:59PM EDT | 2,010.00 | 16.00 | 11.60 | 16.50 | +4.89 | +44.01% | 712 | 244 | 37.49% |
| AMZN200403C02020000 | 2020-03-30 3:59PM EDT | 2,020.00 | 13.00 | 8.80 | 13.50 | +3.00 | +30.00% | 1,058 | 398 | 37.13% |
| AMZN200403C02030000 | 2020-03-30 3:59PM EDT | 2,030.00 | 10.50 | 6.70 | 10.95 | +1.50 | +16.67% | 693 | 226 | 36.82% |
| AMZN200403C02040000 | 2020-03-30 3:59PM EDT | 2,040.00 | 8.50 | 8.10 | 8.70 | +0.70 | +8.97% | 565 | 371 | 36.41% |
| AMZN200403C02050000 | 2020-03-30 3:59PM EDT | 2,050.00 | 6.55 | 5.90 | 7.00 | -0.20 | -2.96% | 2,825 | 592 | 36.34% |
| AMZN200403C02060000 | 2020-03-30 3:59PM EDT | 2,060.00 | 5.30 | 5.10 | 5.55 | -0.70 | -11.67% | 927 | 318 | 36.22% |
| AMZN200403C02070000 | 2020-03-30 3:59PM EDT | 2,070.00 | 4.28 | 1.82 | 4.95 | -0.92 | -17.69% | 645 | 337 | 37.43% |
| AMZN200403C02080000 | 2020-03-30 3:59PM EDT | 2,080.00 | 3.50 | 1.22 | 3.50 | -1.20 | -25.53% | 592 | 222 | 36.30% |
| AMZN200403C02090000 | 2020-03-30 3:59PM EDT | 2,090.00 | 2.70 | 0.05 | 2.86 | -1.10 | -28.95% | 578 | 578 | 36.68% |
| AMZN200403C02100000 | 2020-03-30 3:59PM EDT | 2,100.00 | 2.00 | 1.90 | 2.26 | -1.55 | -43.66% | 3,394 | 1,786 | 36.80% |
| AMZN200403C02110000 | 2020-03-30 3:59PM EDT | 2,110.00 | 1.76 | 1.40 | 1.90 | -1.17 | -39.93% | 515 | 131 | 37.44% |
| AMZN200403C02120000 | 2020-03-30 3:57PM EDT | 2,120.00 | 1.67 | 1.15 | 1.56 | -1.15 | -40.78% | 878 | 126 | 37.89% |
| AMZN200403C02130000 | 2020-03-30 3:58PM EDT | 2,130.00 | 1.20 | 1.00 | 1.29 | -1.70 | -58.62% | 712 | 349 | 38.39% |
| AMZN200403C02137500 | 2020-03-30 2:01PM EDT | 2,137.50 | 1.83 | 0.75 | 1.12 | -0.56 | -23.43% | 36 | 66 | 38.76% |
| AMZN200403C02140000 | 2020-03-30 3:56PM EDT | 2,140.00 | 1.08 | 0.71 | 1.07 | -1.21 | -52.84% | 219 | 163 | 38.89% |
| AMZN200403C02142500 | 2020-03-30 3:41PM EDT | 2,142.50 | 1.13 | 0.67 | 1.03 | -1.08 | -48.87% | 127 | 79 | 39.08% |
| AMZN200403C02145000 | 2020-03-30 3:27PM EDT | 2,145.00 | 0.87 | 0.63 | 0.98 | -1.33 | -60.45% | 57 | 48 | 39.19% |
| AMZN200403C02147500 | 2020-03-30 3:48PM EDT | 2,147.50 | 1.05 | 0.64 | 1.00 | -1.15 | -52.27% | 15 | 40 | 39.75% |
| AMZN200403C02150000 | 2020-03-30 3:59PM EDT | 2,150.00 | 0.80 | 0.75 | 0.85 | -1.35 | -62.79% | 1,798 | 360 | 39.12% |
| AMZN200403C02152500 | 2020-03-30 3:14PM EDT | 2,152.50 | 0.92 | 0.75 | 0.91 | -1.44 | -61.02% | 62 | 26 | 39.98% |
| AMZN200403C02155000 | 2020-03-30 3:59PM EDT | 2,155.00 | 0.68 | 0.48 | 0.89 | -1.16 | -63.04% | 110 | 76 | 40.25% |
| AMZN200403C02157500 | 2020-03-30 1:09PM EDT | 2,157.50 | 1.35 | 0.47 | 0.86 | -1.05 | -43.75% | 19 | 31 | 40.44% |
| AMZN200403C02160000 | 2020-03-30 3:56PM EDT | 2,160.00 | 0.75 | 0.44 | 0.88 | -1.41 | -65.28% | 190 | 178 | 41.02% |
| AMZN200403C02162500 | 2020-03-30 3:52PM EDT | 2,162.50 | 0.69 | 0.63 | 0.86 | -0.97 | -58.43% | 21 | 55 | 41.27% |
| AMZN200403C02165000 | 2020-03-30 3:23PM EDT | 2,165.00 | 0.78 | 0.39 | 0.89 | -0.78 | -50.00% | 8 | 48 | 41.92% |
| AMZN200403C02167500 | 2020-03-30 11:41AM EDT | 2,167.50 | 1.81 | 0.35 | 0.84 | +0.04 | +2.26% | 4 | 57 | 41.94% |
| AMZN200403C02170000 | 2020-03-30 3:28PM EDT | 2,170.00 | 0.73 | 0.33 | 0.71 | -1.27 | -63.50% | 105 | 122 | 41.28% |
| AMZN200403C02172500 | 2020-03-30 2:21PM EDT | 2,172.50 | 1.00 | 0.32 | 0.79 | -1.05 | -51.22% | 3 | 27 | 42.36% |
| AMZN200403C02175000 | 2020-03-30 3:23PM EDT | 2,175.00 | 0.68 | 0.29 | 0.67 | -1.29 | -65.48% | 25 | 52 | 41.72% |
| AMZN200403C02177500 | 2020-03-30 2:01PM EDT | 2,177.50 | 0.96 | 0.27 | 0.65 | -2.19 | -69.52% | 20 | 37 | 41.92% |
| AMZN200403C02180000 | 2020-03-30 3:53PM EDT | 2,180.00 | 0.69 | 0.33 | 0.64 | -0.81 | -54.00% | 128 | 345 | 42.22% |
| AMZN200403C02182500 | 2020-03-30 3:48PM EDT | 2,182.50 | 0.58 | 0.25 | 0.58 | -1.48 | -71.84% | 5 | 14 | 42.02% |
| AMZN200403C02185000 | 2020-03-30 1:27PM EDT | 2,185.00 | 1.01 | 0.30 | 0.67 | -1.05 | -50.97% | 6 | 230 | 43.30% |
| AMZN200403C02187500 | 2020-03-30 12:49PM EDT | 2,187.50 | 1.00 | 0.20 | 0.82 | -1.02 | -50.50% | 18 | 33 | 45.02% |
| AMZN200403C02190000 | 2020-03-30 3:16PM EDT | 2,190.00 | 0.60 | 0.20 | 0.79 | -0.90 | -60.00% | 26 | 46 | 45.17% |
| AMZN200403C02192500 | 2020-03-30 1:12PM EDT | 2,192.50 | 0.95 | 0.19 | 0.77 | -0.88 | -48.09% | 4 | 14 | 45.39% |
| AMZN200403C02195000 | 2020-03-30 3:48PM EDT | 2,195.00 | 0.46 | 0.17 | 0.63 | -1.15 | -71.43% | 23 | 100 | 44.46% |
| AMZN200403C02197500 | 2020-03-30 3:05PM EDT | 2,197.50 | 0.50 | 0.16 | 0.74 | -3.10 | -86.11% | 6 | 24 | 45.91% |
| AMZN200403C02200000 | 2020-03-30 3:57PM EDT | 2,200.00 | 0.48 | 0.31 | 0.72 | -0.77 | -61.60% | 594 | 410 | 46.12% |
| AMZN200403C02202500 | 2020-03-30 2:36PM EDT | 2,202.50 | 0.50 | 0.12 | 0.71 | -2.19 | -81.41% | 20 | 32 | 46.41% |
| AMZN200403C02205000 | 2020-03-30 11:22AM EDT | 2,205.00 | 1.45 | 0.13 | 0.65 | -0.02 | -1.36% | 3 | 23 | 46.22% |
| AMZN200403C02207500 | 2020-03-30 12:11PM EDT | 2,207.50 | 0.90 | 0.10 | 0.69 | -2.40 | -72.73% | 4 | 36 | 47.00% |
| AMZN200403C02210000 | 2020-03-30 2:44PM EDT | 2,210.00 | 0.75 | 0.11 | 0.68 | -1.18 | -61.14% | 54 | 82 | 47.28% |
| AMZN200403C02215000 | 2020-03-30 12:29PM EDT | 2,215.00 | 0.85 | 0.06 | 0.66 | -0.31 | -26.72% | 6 | 48 | 47.84% |
| AMZN200403C02220000 | 2020-03-30 3:53PM EDT | 2,220.00 | 0.35 | 0.05 | 0.58 | -0.74 | -67.89% | 42 | 80 | 47.73% |
| AMZN200403C02230000 | 2020-03-30 3:18PM EDT | 2,230.00 | 0.37 | 0.01 | 0.61 | -1.28 | -77.58% | 16 | 93 | 49.56% |
| AMZN200403C02240000 | 2020-03-30 3:42PM EDT | 2,240.00 | 0.36 | 0.02 | 0.59 | -0.58 | -61.70% | 38 | 92 | 50.81% |
| AMZN200403C02250000 | 2020-03-30 3:28PM EDT | 2,250.00 | 0.29 | 0.15 | 0.55 | -0.61 | -67.78% | 87 | 202 | 51.78% |
| AMZN200403C02260000 | 2020-03-30 2:56PM EDT | 2,260.00 | 0.34 | 0.10 | 0.34 | -0.46 | -57.50% | 26 | 73 | 50.07% |
| AMZN200403C02270000 | 2020-03-30 2:29PM EDT | 2,270.00 | 0.04 | 0.07 | 0.48 | -0.75 | -94.94% | 49 | 92 | 50.15% |
| AMZN200403C02280000 | 2020-03-30 10:54AM EDT | 2,280.00 | 0.79 | 0.06 | 0.48 | +0.02 | +2.60% | 2 | 84 | 51.37% |
| AMZN200403C02290000 | 2020-03-30 2:44PM EDT | 2,290.00 | 0.38 | 0.06 | 0.45 | -0.28 | -42.42% | 25 | 45 | 52.34% |
| AMZN200403C02300000 | 2020-03-30 3:31PM EDT | 2,300.00 | 0.20 | 0.16 | 0.42 | -0.45 | -69.23% | 344 | 368 | 54.44% |
| AMZN200403C02310000 | 2020-03-30 2:24PM EDT | 2,310.00 | 0.25 | 0.00 | 0.36 | -0.33 | -56.90% | 65 | 73 | 52.88% |
| AMZN200403C02320000 | 2020-03-30 3:54PM EDT | 2,320.00 | 0.15 | 0.01 | 0.30 | -0.70 | -82.35% | 17 | 45 | 53.32% |
| AMZN200403C02330000 | 2020-03-30 1:18PM EDT | 2,330.00 | 0.30 | 0.01 | 0.21 | -0.42 | -58.33% | 13 | 61 | 52.64% |
| AMZN200403C02340000 | 2020-03-30 11:22AM EDT | 2,340.00 | 0.68 | 0.00 | 0.27 | -0.04 | -5.56% | 6 | 67 | 54.98% |
| AMZN200403C02350000 | 2020-03-30 3:09PM EDT | 2,350.00 | 0.10 | 0.01 | 0.28 | -0.58 | -85.29% | 31 | 133 | 56.54% |
| AMZN200403C02360000 | 2020-03-30 9:41AM EDT | 2,360.00 | 0.20 | 0.00 | 0.37 | -0.34 | -62.96% | 1 | 76 | 59.18% |
| AMZN200403C02370000 | 2020-03-30 1:43PM EDT | 2,370.00 | 0.26 | 0.00 | 0.36 | -0.64 | -71.11% | 1 | 42 | 60.25% |
| AMZN200403C02380000 | 2020-03-30 1:32PM EDT | 2,380.00 | 0.25 | 0.05 | 0.24 | -0.35 | -58.33% | 13 | 52 | 60.06% |
| AMZN200403C02390000 | 2020-03-30 2:48PM EDT | 2,390.00 | 0.14 | 0.00 | 0.34 | -0.48 | -77.42% | 2 | 64 | 62.26% |
| AMZN200403C02400000 | 2020-03-30 3:59PM EDT | 2,400.00 | 0.15 | 0.11 | 0.14 | -0.18 | -54.55% | 119 | 344 | 61.52% |
| AMZN200403C02410000 | 2020-03-30 2:05PM EDT | 2,410.00 | 0.13 | 0.00 | 0.17 | -0.56 | -81.16% | 1 | 47 | 60.45% |
| AMZN200403C02420000 | 2020-03-30 10:34AM EDT | 2,420.00 | 0.19 | 0.00 | 0.32 | -0.07 | -26.92% | 1 | 62 | 65.33% |
| AMZN200403C02430000 | 2020-03-30 1:52PM EDT | 2,430.00 | 0.15 | 0.00 | 0.11 | -0.24 | -61.54% | 23 | 70 | 60.35% |
| AMZN200403C02440000 | 2020-03-30 9:40AM EDT | 2,440.00 | 0.23 | 0.00 | 0.31 | -0.35 | -60.34% | 1 | 71 | 67.38% |
| AMZN200403C02450000 | 2020-03-30 10:25AM EDT | 2,450.00 | 0.30 | 0.04 | 0.30 | -0.19 | -38.78% | 21 | 174 | 69.19% |
| AMZN200403C02460000 | 2020-03-27 10:52AM EDT | 2,460.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 11 | 53 | 69.43% |
| AMZN200403C02470000 | 2020-03-26 3:12PM EDT | 2,470.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 21 | 44 | 70.61% |
| AMZN200403C02480000 | 2020-03-26 3:12PM EDT | 2,480.00 | 0.73 | 0.00 | 0.29 | 0.00 | - | 20 | 52 | 71.48% |
| AMZN200403C02490000 | 2020-03-30 1:49PM EDT | 2,490.00 | 0.33 | 0.00 | 0.25 | -0.01 | -2.94% | 1 | 82 | 71.48% |
| AMZN200403C02500000 | 2020-03-30 3:59PM EDT | 2,500.00 | 0.08 | 0.05 | 0.08 | -0.30 | -78.95% | 117 | 476 | 68.46% |
| AMZN200403C02510000 | 2020-03-30 11:02AM EDT | 2,510.00 | 0.26 | 0.00 | 0.28 | -0.87 | -76.99% | 4 | 25 | 74.51% |
| AMZN200403C02520000 | 2020-03-30 11:04AM EDT | 2,520.00 | 0.12 | 0.00 | 0.16 | -0.52 | -81.25% | 4 | 8 | 71.78% |
| AMZN200403C02530000 | 2020-03-27 4:28AM EDT | 2,530.00 | 5.25 | 0.01 | 1.10 | 0.00 | - | - | 2 | 88.65% |
| AMZN200403C02540000 | 2020-03-26 3:59PM EDT | 2,540.00 | 0.50 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 77.44% |
| AMZN200403C02550000 | 2020-03-30 3:59PM EDT | 2,550.00 | 0.10 | 0.04 | 0.15 | -0.65 | -86.67% | 7 | 6 | 75.98% |
| AMZN200403C02560000 | 2020-03-27 10:00AM EDT | 2,560.00 | 0.55 | 0.00 | 0.27 | 0.00 | - | 1 | 8 | 79.49% |
| AMZN200403C02570000 | 2020-03-30 10:25AM EDT | 2,570.00 | 0.13 | 0.03 | 0.27 | -0.19 | -59.38% | 6 | 75 | 81.35% |
| AMZN200403C02580000 | 2020-03-25 1:39PM EDT | 2,580.00 | 1.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 79.39% |
| AMZN200403C02590000 | 2020-03-09 6:14PM EDT | 2,590.00 | 0.94 | 0.00 | 0.26 | 0.00 | - | - | 5 | 82.32% |
| AMZN200403C02600000 | 2020-03-30 3:59PM EDT | 2,600.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 1,679 | 143 | 79.49% |
| AMZN200403C02610000 | 2020-03-20 5:52PM EDT | 2,610.00 | 0.83 | 0.00 | 0.26 | 0.00 | - | - | 2 | 84.38% |
| AMZN200403C02620000 | 2020-03-24 2:34PM EDT | 2,620.00 | 0.44 | 0.01 | 0.26 | 0.00 | - | 3 | 49 | 85.74% |
| AMZN200403C02630000 | 2020-03-23 10:03AM EDT | 2,630.00 | 0.82 | 0.00 | 0.27 | 0.00 | - | - | 12 | 86.72% |
| AMZN200403C02640000 | 2020-03-20 5:53PM EDT | 2,640.00 | 1.26 | 0.00 | 0.26 | 0.00 | - | 3 | 2 | 87.40% |
| AMZN200403C02650000 | 2020-03-30 3:59PM EDT | 2,650.00 | 0.05 | 0.00 | 0.06 | -0.67 | -93.06% | 20 | 1 | 78.52% |
| AMZN200403C02660000 | 2020-03-27 3:56PM EDT | 2,660.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 6 | 79.30% |
| AMZN200403C02670000 | 2020-03-25 9:41AM EDT | 2,670.00 | 1.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 81.05% |
| AMZN200403C02680000 | 2020-03-27 5:28AM EDT | 2,680.00 | 2.18 | 0.00 | 0.98 | 0.00 | - | 2 | 1 | 104.44% |
| AMZN200403C02690000 | 2020-03-25 9:32AM EDT | 2,690.00 | 1.13 | 0.00 | 0.63 | 0.00 | - | - | 2 | 100.64% |
| AMZN200403C02700000 | 2020-03-30 3:57PM EDT | 2,700.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 59 | 670 | 81.64% |
| AMZN200403C02710000 | 2020-03-30 12:15PM EDT | 2,710.00 | 0.05 | 0.01 | 0.04 | -0.93 | -94.90% | 1 | 246 | 82.42% |
| AMZN200403C02720000 | 2020-03-25 12:04PM EDT | 2,720.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | - | 8 | 85.55% |
| AMZN200403C02760000 | 2020-03-27 12:07PM EDT | 2,760.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 85.55% |
| AMZN200403C02800000 | 2020-03-30 9:36AM EDT | 2,800.00 | 0.08 | 0.02 | 0.06 | -0.07 | -46.67% | 5 | 5 | 93.36% |
| AMZN200403C02820000 | 2020-03-30 12:13AM EDT | 2,820.00 | 0.50 | - | 0.07 | 0.00 | - | - | 1 | 99.41% |
| AMZN200403C02840000 | 2020-03-26 11:39AM EDT | 2,840.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 14 | 19 | 106.54% |
| AMZN200403C02860000 | 2020-03-27 10:09AM EDT | 2,860.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 96.48% |
| AMZN200403C02880000 | 2020-03-30 12:02PM EDT | 2,880.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 6 | 30 | 90.63% |
| AMZN200403C02900000 | 2020-03-30 3:47PM EDT | 2,900.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 146 | 2,741 | 96.88% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200403P00880000 | 2020-03-30 3:48PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 181.25% |
| AMZN200403P00890000 | 2020-03-30 9:54AM EDT | 890.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 12 | 187.50% |
| AMZN200403P00900000 | 2020-03-30 1:32PM EDT | 900.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 4 | 184.38% |
| AMZN200403P00910000 | 2020-03-30 9:30AM EDT | 910.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 8 | 32 | 205.47% |
| AMZN200403P00920000 | 2020-03-23 3:32PM EDT | 920.00 | 0.29 | 0.00 | 0.49 | 0.00 | - | - | 13 | 228.91% |
| AMZN200403P00930000 | 2020-03-17 9:55AM EDT | 930.00 | 1.25 | 0.00 | 0.39 | 0.00 | - | - | 1 | 221.09% |
| AMZN200403P00940000 | 2020-03-30 1:55PM EDT | 940.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 31 | 185.16% |
| AMZN200403P00950000 | 2020-03-30 11:55AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 8 | 182.81% |
| AMZN200403P00960000 | 2020-03-30 9:47AM EDT | 960.00 | 0.32 | 0.00 | 0.41 | -1.02 | -76.12% | 10 | 1 | 213.09% |
| AMZN200403P00970000 | 2020-03-16 12:03AM EDT | 970.00 | 2.97 | 0.00 | 0.49 | 0.00 | - | - | 7 | 213.87% |
| AMZN200403P00990000 | 2020-03-30 3:56PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 25 | 11 | 156.25% |
| AMZN200403P01000000 | 2020-03-30 3:55PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 23 | 728 | 153.13% |
| AMZN200403P01010000 | 2020-03-26 9:59AM EDT | 1,010.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 35 | 192.19% |
| AMZN200403P01020000 | 2020-03-18 3:00PM EDT | 1,020.00 | 1.00 | 0.00 | 0.49 | 0.00 | - | 1 | 24 | 199.41% |
| AMZN200403P01030000 | 2020-03-27 1:35PM EDT | 1,030.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 2 | 27 | 195.51% |
| AMZN200403P01040000 | 2020-03-30 3:04PM EDT | 1,040.00 | 0.03 | 0.00 | 0.03 | -0.97 | -97.00% | 1 | 5 | 154.69% |
| AMZN200403P01050000 | 2020-03-26 1:38PM EDT | 1,050.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 187.50% |
| AMZN200403P01060000 | 2020-03-18 9:52AM EDT | 1,060.00 | 2.50 | 0.00 | 0.49 | 0.00 | - | 6 | 6 | 188.48% |
| AMZN200403P01070000 | 2020-03-25 1:19PM EDT | 1,070.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 10 | 45 | 185.45% |
| AMZN200403P01080000 | 2020-03-23 2:28PM EDT | 1,080.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 1 | 47 | 180.86% |
| AMZN200403P01090000 | 2020-03-18 3:55PM EDT | 1,090.00 | 0.44 | 0.00 | 0.49 | 0.00 | - | 1 | 20 | 180.47% |
| AMZN200403P01100000 | 2020-03-25 11:47AM EDT | 1,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 155.08% |
| AMZN200403P01110000 | 2020-03-18 3:33PM EDT | 1,110.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 145.31% |
| AMZN200403P01120000 | 2020-03-18 3:33PM EDT | 1,120.00 | 2.63 | 0.00 | 0.05 | 0.00 | - | - | 13 | 142.97% |
| AMZN200403P01130000 | 2020-03-23 3:29PM EDT | 1,130.00 | 0.34 | 0.00 | 0.49 | 0.00 | - | 3 | 12 | 170.21% |
| AMZN200403P01140000 | 2020-03-30 3:24PM EDT | 1,140.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 2 | 16 | 133.59% |
| AMZN200403P01150000 | 2020-03-23 10:19AM EDT | 1,150.00 | 1.40 | 0.00 | 0.45 | 0.00 | - | 3 | 22 | 163.87% |
| AMZN200403P01160000 | 2020-03-18 3:30PM EDT | 1,160.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 2 | 41 | 162.70% |
| AMZN200403P01170000 | 2020-03-23 11:35AM EDT | 1,170.00 | 0.87 | 0.00 | 0.45 | 0.00 | - | 3 | 21 | 158.98% |
| AMZN200403P01180000 | 2020-03-23 3:07PM EDT | 1,180.00 | 0.60 | 0.00 | 0.49 | 0.00 | - | 2 | 13 | 157.81% |
| AMZN200403P01190000 | 2020-03-25 1:57PM EDT | 1,190.00 | 0.33 | 0.00 | 0.49 | 0.00 | - | 2 | 39 | 155.37% |
| AMZN200403P01200000 | 2020-03-27 10:34AM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 164 | 132.81% |
| AMZN200403P01210000 | 2020-03-26 1:34PM EDT | 1,210.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 2 | 87 | 147.66% |
| AMZN200403P01220000 | 2020-03-25 10:45AM EDT | 1,220.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 2 | 66 | 148.24% |
| AMZN200403P01230000 | 2020-03-23 9:40AM EDT | 1,230.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 134.18% |
| AMZN200403P01240000 | 2020-03-26 1:39PM EDT | 1,240.00 | 0.31 | 0.00 | 0.49 | 0.00 | - | 2 | 70 | 143.55% |
| AMZN200403P01250000 | 2020-03-27 10:54AM EDT | 1,250.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 12 | 35 | 141.21% |
| AMZN200403P01260000 | 2020-03-20 11:56AM EDT | 1,260.00 | 3.25 | 0.00 | 0.51 | 0.00 | - | 11 | 29 | 139.45% |
| AMZN200403P01270000 | 2020-03-20 2:39PM EDT | 1,270.00 | 3.55 | 0.00 | 0.52 | 0.00 | - | 38 | 47 | 137.50% |
| AMZN200403P01280000 | 2020-03-30 11:22AM EDT | 1,280.00 | 0.12 | 0.00 | 0.54 | -0.13 | -52.00% | 2 | 89 | 135.64% |
| AMZN200403P01290000 | 2020-03-30 10:55AM EDT | 1,290.00 | 0.02 | 0.00 | 0.55 | -0.48 | -96.00% | 1 | 23 | 133.69% |
| AMZN200403P01300000 | 2020-03-30 10:15AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 5 | 120 | 112.50% |
| AMZN200403P01310000 | 2020-03-23 2:35PM EDT | 1,310.00 | 0.67 | 0.00 | 0.57 | 0.00 | - | 1 | 16 | 129.69% |
| AMZN200403P01320000 | 2020-03-26 2:30PM EDT | 1,320.00 | 0.43 | 0.00 | 0.58 | 0.00 | - | 1 | 26 | 127.64% |
| AMZN200403P01330000 | 2020-03-30 11:22AM EDT | 1,330.00 | 0.17 | 0.00 | 0.59 | -0.33 | -66.00% | 2 | 12 | 125.64% |
| AMZN200403P01340000 | 2020-03-23 12:41PM EDT | 1,340.00 | 2.45 | 0.00 | 0.59 | 0.00 | - | 11 | 49 | 123.44% |
| AMZN200403P01350000 | 2020-03-26 10:14AM EDT | 1,350.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 21 | 104.49% |
| AMZN200403P01360000 | 2020-03-30 11:22AM EDT | 1,360.00 | 0.17 | 0.00 | 0.52 | +0.01 | +6.25% | 10 | 43 | 117.48% |
| AMZN200403P01370000 | 2020-03-30 12:23PM EDT | 1,370.00 | 0.12 | 0.00 | 0.12 | -0.33 | -73.33% | 15 | 64 | 100.59% |
| AMZN200403P01380000 | 2020-03-27 10:45AM EDT | 1,380.00 | 0.45 | 0.00 | 0.49 | 0.00 | - | 4 | 34 | 112.50% |
| AMZN200403P01390000 | 2020-03-30 3:54PM EDT | 1,390.00 | 0.04 | 0.03 | 0.33 | -0.86 | -95.56% | 3 | 56 | 107.03% |
| AMZN200403P01400000 | 2020-03-30 2:15PM EDT | 1,400.00 | 0.08 | 0.02 | 0.10 | -0.07 | -46.67% | 96 | 397 | 94.92% |
| AMZN200403P01410000 | 2020-03-30 3:19PM EDT | 1,410.00 | 0.14 | 0.00 | 0.60 | -0.12 | -46.15% | 17 | 44 | 108.50% |
| AMZN200403P01420000 | 2020-03-30 11:03AM EDT | 1,420.00 | 0.10 | 0.00 | 0.27 | -0.46 | -82.14% | 2 | 31 | 98.14% |
| AMZN200403P01430000 | 2020-03-30 2:46PM EDT | 1,430.00 | 0.16 | 0.00 | 0.59 | -0.49 | -75.38% | 1 | 25 | 104.10% |
| AMZN200403P01440000 | 2020-03-30 2:46PM EDT | 1,440.00 | 0.14 | 0.00 | 0.31 | -0.14 | -50.00% | 6 | 100 | 95.51% |
| AMZN200403P01450000 | 2020-03-30 3:05PM EDT | 1,450.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 23 | 183 | 90.23% |
| AMZN200403P01460000 | 2020-03-27 9:53AM EDT | 1,460.00 | 1.08 | 0.00 | 0.39 | 0.00 | - | 1 | 615 | 93.75% |
| AMZN200403P01470000 | 2020-03-30 10:13AM EDT | 1,470.00 | 0.23 | 0.02 | 0.48 | -0.21 | -47.73% | 3 | 238 | 94.14% |
| AMZN200403P01480000 | 2020-03-26 2:35PM EDT | 1,480.00 | 0.98 | 0.00 | 0.59 | 0.00 | - | 1 | 26 | 93.85% |
| AMZN200403P01490000 | 2020-03-30 12:11PM EDT | 1,490.00 | 0.19 | 0.01 | 0.42 | -0.20 | -51.28% | 1 | 181 | 88.77% |
| AMZN200403P01500000 | 2020-03-30 3:52PM EDT | 1,500.00 | 0.20 | 0.10 | 0.28 | -0.48 | -70.59% | 199 | 703 | 85.64% |
| AMZN200403P01510000 | 2020-03-30 1:38PM EDT | 1,510.00 | 0.10 | 0.15 | 0.61 | -1.04 | -91.23% | 2 | 61 | 90.33% |
| AMZN200403P01520000 | 2020-03-30 3:55PM EDT | 1,520.00 | 0.20 | 0.13 | 0.46 | -0.55 | -73.33% | 37 | 214 | 85.79% |
| AMZN200403P01530000 | 2020-03-30 2:48PM EDT | 1,530.00 | 0.26 | 0.16 | 0.48 | -0.40 | -60.61% | 33 | 120 | 84.57% |
| AMZN200403P01540000 | 2020-03-30 2:35PM EDT | 1,540.00 | 0.25 | 0.15 | 0.50 | -0.66 | -72.53% | 12 | 84 | 82.72% |
| AMZN200403P01550000 | 2020-03-30 3:20PM EDT | 1,550.00 | 0.30 | 0.20 | 0.46 | -0.70 | -70.00% | 123 | 302 | 80.86% |
| AMZN200403P01560000 | 2020-03-30 3:44PM EDT | 1,560.00 | 0.45 | 0.01 | 0.50 | -0.61 | -57.55% | 33 | 145 | 76.66% |
| AMZN200403P01570000 | 2020-03-30 3:36PM EDT | 1,570.00 | 0.32 | 0.00 | 0.56 | -0.73 | -69.52% | 27 | 90 | 75.49% |
| AMZN200403P01580000 | 2020-03-30 12:50PM EDT | 1,580.00 | 0.35 | 0.20 | 0.59 | -1.15 | -76.67% | 18 | 263 | 76.56% |
| AMZN200403P01590000 | 2020-03-30 1:12PM EDT | 1,590.00 | 0.39 | 0.07 | 0.62 | -1.11 | -74.00% | 32 | 65 | 73.39% |
| AMZN200403P01600000 | 2020-03-30 3:59PM EDT | 1,600.00 | 0.35 | 0.30 | 0.42 | -1.40 | -80.00% | 552 | 546 | 71.80% |
| AMZN200403P01610000 | 2020-03-30 2:56PM EDT | 1,610.00 | 0.50 | 0.00 | 0.60 | -1.03 | -67.32% | 44 | 87 | 68.36% |
| AMZN200403P01620000 | 2020-03-30 3:15PM EDT | 1,620.00 | 0.56 | 0.35 | 0.87 | -1.62 | -74.31% | 174 | 146 | 72.56% |
| AMZN200403P01630000 | 2020-03-30 3:54PM EDT | 1,630.00 | 0.55 | 0.20 | 0.82 | -2.03 | -78.68% | 96 | 319 | 68.90% |
| AMZN200403P01640000 | 2020-03-30 3:58PM EDT | 1,640.00 | 0.67 | 0.29 | 0.83 | -2.43 | -78.39% | 122 | 247 | 67.70% |
| AMZN200403P01650000 | 2020-03-30 3:59PM EDT | 1,650.00 | 0.73 | 0.55 | 0.74 | -2.52 | -77.54% | 180 | 241 | 66.94% |
| AMZN200403P01660000 | 2020-03-30 3:54PM EDT | 1,660.00 | 0.71 | 0.20 | 1.00 | -2.84 | -80.00% | 95 | 79 | 64.28% |
| AMZN200403P01670000 | 2020-03-30 3:54PM EDT | 1,670.00 | 0.82 | 0.50 | 0.89 | -3.18 | -79.50% | 91 | 133 | 63.53% |
| AMZN200403P01680000 | 2020-03-30 3:50PM EDT | 1,680.00 | 0.92 | 0.59 | 1.17 | -3.30 | -78.20% | 188 | 320 | 63.60% |
| AMZN200403P01685000 | 2020-03-30 3:07PM EDT | 1,685.00 | 1.28 | 0.63 | 1.01 | -4.22 | -76.73% | 21 | 84 | 61.91% |
| AMZN200403P01690000 | 2020-03-30 3:55PM EDT | 1,690.00 | 0.95 | 0.68 | 1.31 | -3.65 | -79.35% | 196 | 361 | 62.67% |
| AMZN200403P01695000 | 2020-03-30 12:29PM EDT | 1,695.00 | 0.86 | 0.74 | 1.15 | -4.37 | -83.56% | 49 | 227 | 61.12% |
| AMZN200403P01700000 | 2020-03-30 3:59PM EDT | 1,700.00 | 1.06 | 1.00 | 1.23 | -4.89 | -82.18% | 768 | 967 | 61.62% |
| AMZN200403P01705000 | 2020-03-30 3:11PM EDT | 1,705.00 | 1.48 | 0.84 | 1.43 | -3.22 | -68.51% | 90 | 321 | 60.72% |
| AMZN200403P01710000 | 2020-03-30 3:15PM EDT | 1,710.00 | 1.56 | 0.92 | 1.50 | -4.64 | -74.84% | 109 | 177 | 60.25% |
| AMZN200403P01715000 | 2020-03-30 2:47PM EDT | 1,715.00 | 1.62 | 0.99 | 1.58 | -4.13 | -71.83% | 50 | 35 | 59.77% |
| AMZN200403P01720000 | 2020-03-30 3:59PM EDT | 1,720.00 | 1.25 | 0.81 | 1.65 | -5.55 | -81.62% | 203 | 93 | 58.25% |
| AMZN200403P01725000 | 2020-03-30 3:07PM EDT | 1,725.00 | 2.00 | 1.16 | 1.60 | -4.19 | -67.69% | 33 | 50 | 58.28% |
| AMZN200403P01730000 | 2020-03-30 3:54PM EDT | 1,730.00 | 1.55 | 1.00 | 1.82 | -6.16 | -79.90% | 68 | 192 | 57.39% |
| AMZN200403P01735000 | 2020-03-30 3:59PM EDT | 1,735.00 | 1.70 | 1.30 | 1.91 | -6.55 | -79.39% | 20 | 64 | 57.57% |
| AMZN200403P01740000 | 2020-03-30 3:53PM EDT | 1,740.00 | 1.77 | 1.43 | 1.81 | -5.80 | -76.62% | 211 | 240 | 56.54% |
| AMZN200403P01745000 | 2020-03-30 2:53PM EDT | 1,745.00 | 2.36 | 1.52 | 2.07 | -6.59 | -73.63% | 293 | 265 | 56.46% |
| AMZN200403P01750000 | 2020-03-30 3:59PM EDT | 1,750.00 | 1.80 | 1.70 | 2.24 | -7.86 | -81.37% | 936 | 750 | 56.29% |
| AMZN200403P01760000 | 2020-03-30 3:57PM EDT | 1,760.00 | 2.20 | 2.00 | 2.48 | -8.71 | -79.84% | 403 | 176 | 55.33% |
| AMZN200403P01770000 | 2020-03-30 3:59PM EDT | 1,770.00 | 2.52 | 2.00 | 2.98 | -8.91 | -77.95% | 194 | 141 | 54.14% |
| AMZN200403P01780000 | 2020-03-30 3:59PM EDT | 1,780.00 | 2.83 | 2.24 | 3.30 | -10.81 | -79.25% | 285 | 201 | 52.92% |
| AMZN200403P01782500 | 2020-03-30 3:27PM EDT | 1,782.50 | 4.20 | 0.74 | 4.30 | -7.55 | -64.26% | 45 | 45 | 51.29% |
| AMZN200403P01785000 | 2020-03-30 3:59PM EDT | 1,785.00 | 2.85 | 1.00 | 3.20 | -11.17 | -79.67% | 111 | 61 | 53.36% |
| AMZN200403P01787500 | 2020-03-30 2:31PM EDT | 1,787.50 | 4.05 | 1.07 | 3.95 | -8.00 | -66.39% | 25 | 39 | 50.06% |
| AMZN200403P01790000 | 2020-03-30 3:39PM EDT | 1,790.00 | 3.85 | 3.00 | 4.15 | -10.85 | -73.81% | 233 | 91 | 53.45% |
| AMZN200403P01792500 | 2020-03-30 3:53PM EDT | 1,792.50 | 3.50 | 1.24 | 4.40 | -10.55 | -75.09% | 25 | 77 | 50.09% |
| AMZN200403P01795000 | 2020-03-30 3:57PM EDT | 1,795.00 | 3.30 | 2.97 | 4.25 | -12.20 | -78.71% | 86 | 32 | 52.31% |
| AMZN200403P01797500 | 2020-03-30 3:03PM EDT | 1,797.50 | 5.00 | 1.42 | 5.00 | -7.95 | -61.39% | 84 | 16 | 50.31% |
| AMZN200403P01800000 | 2020-03-30 3:59PM EDT | 1,800.00 | 3.57 | 3.50 | 3.60 | -13.83 | -79.48% | 1,524 | 1,286 | 50.84% |
| AMZN200403P01802500 | 2020-03-30 3:57PM EDT | 1,802.50 | 3.90 | 1.60 | 4.60 | -10.83 | -73.52% | 11 | 40 | 53.47% |
| AMZN200403P01805000 | 2020-03-30 3:41PM EDT | 1,805.00 | 4.67 | 1.67 | 4.85 | -9.53 | -67.11% | 42 | 57 | 53.52% |
| AMZN200403P01807500 | 2020-03-30 3:47PM EDT | 1,807.50 | 4.50 | 1.77 | 5.10 | -10.63 | -70.26% | 24 | 43 | 53.55% |
| AMZN200403P01810000 | 2020-03-30 3:57PM EDT | 1,810.00 | 4.35 | 1.70 | 6.65 | -14.25 | -76.61% | 340 | 177 | 50.26% |
| AMZN200403P01812500 | 2020-03-30 2:24PM EDT | 1,812.50 | 5.00 | 1.35 | 7.85 | -10.50 | -67.74% | 25 | 11 | 50.83% |
| AMZN200403P01815000 | 2020-03-30 3:59PM EDT | 1,815.00 | 4.35 | 1.51 | 5.85 | -14.25 | -76.61% | 75 | 100 | 53.48% |
| AMZN200403P01817500 | 2020-03-30 11:30AM EDT | 1,817.50 | 5.80 | 1.60 | 6.75 | -13.85 | -70.48% | 8 | 22 | 54.96% |
| AMZN200403P01820000 | 2020-03-30 3:57PM EDT | 1,820.00 | 4.70 | 4.45 | 7.25 | -17.05 | -78.39% | 175 | 200 | 52.10% |
| AMZN200403P01822500 | 2020-03-30 3:55PM EDT | 1,822.50 | 6.50 | 1.82 | 8.80 | -12.71 | -66.16% | 48 | 11 | 50.06% |
| AMZN200403P01825000 | 2020-03-30 3:44PM EDT | 1,825.00 | 6.00 | 4.65 | 9.10 | -13.50 | -69.23% | 118 | 89 | 53.13% |
| AMZN200403P01827500 | 2020-03-30 3:54PM EDT | 1,827.50 | 5.60 | 2.67 | 6.05 | -15.22 | -73.10% | 65 | 42 | 50.51% |
| AMZN200403P01830000 | 2020-03-30 3:54PM EDT | 1,830.00 | 5.55 | 5.05 | 6.55 | -17.45 | -75.87% | 895 | 1,226 | 50.96% |
| AMZN200403P01832500 | 2020-03-30 3:59PM EDT | 1,832.50 | 5.20 | 2.93 | 7.70 | -14.87 | -74.09% | 45 | 25 | 52.77% |
| AMZN200403P01835000 | 2020-03-30 3:57PM EDT | 1,835.00 | 5.92 | 5.45 | 8.20 | -17.88 | -75.13% | 91 | 54 | 50.16% |
| AMZN200403P01837500 | 2020-03-30 3:59PM EDT | 1,837.50 | 5.45 | 3.75 | 8.30 | -16.15 | -74.77% | 24 | 26 | 52.55% |
| AMZN200403P01840000 | 2020-03-30 3:59PM EDT | 1,840.00 | 6.48 | 6.00 | 7.35 | -19.17 | -74.74% | 425 | 435 | 49.85% |
| AMZN200403P01842500 | 2020-03-30 3:58PM EDT | 1,842.50 | 6.85 | 3.60 | 7.95 | -17.35 | -71.69% | 32 | 85 | 50.35% |
| AMZN200403P01845000 | 2020-03-30 3:27PM EDT | 1,845.00 | 10.30 | 6.30 | 8.05 | -12.61 | -55.04% | 68 | 37 | 49.81% |
| AMZN200403P01847500 | 2020-03-30 3:49PM EDT | 1,847.50 | 8.05 | 3.95 | 8.70 | -20.95 | -72.24% | 50 | 20 | 50.34% |
| AMZN200403P01850000 | 2020-03-30 3:59PM EDT | 1,850.00 | 7.20 | 7.00 | 7.80 | -22.80 | -76.00% | 1,601 | 825 | 47.83% |
| AMZN200403P01852500 | 2020-03-30 3:51PM EDT | 1,852.50 | 8.35 | 7.20 | 8.65 | -20.02 | -70.57% | 65 | 32 | 48.73% |
| AMZN200403P01855000 | 2020-03-30 3:57PM EDT | 1,855.00 | 7.70 | 6.15 | 8.60 | -23.20 | -75.08% | 138 | 91 | 47.88% |
| AMZN200403P01860000 | 2020-03-30 3:58PM EDT | 1,860.00 | 8.50 | 8.00 | 9.00 | -23.39 | -73.35% | 839 | 135 | 47.09% |
| AMZN200403P01865000 | 2020-03-30 3:45PM EDT | 1,865.00 | 10.23 | 5.65 | 9.90 | -24.42 | -70.48% | 271 | 18 | 47.14% |
| AMZN200403P01870000 | 2020-03-30 3:59PM EDT | 1,870.00 | 9.32 | 8.00 | 10.00 | -26.73 | -74.15% | 1,395 | 249 | 45.73% |
| AMZN200403P01875000 | 2020-03-30 3:57PM EDT | 1,875.00 | 10.76 | 8.00 | 12.20 | -26.65 | -71.24% | 487 | 49 | 47.69% |
| AMZN200403P01880000 | 2020-03-30 3:59PM EDT | 1,880.00 | 11.18 | 10.50 | 13.00 | -29.17 | -72.29% | 1,459 | 217 | 47.25% |
| AMZN200403P01885000 | 2020-03-30 3:57PM EDT | 1,885.00 | 11.70 | 11.60 | 13.25 | -28.71 | -71.05% | 130 | 85 | 45.92% |
| AMZN200403P01890000 | 2020-03-30 3:57PM EDT | 1,890.00 | 12.25 | 8.90 | 16.80 | -31.75 | -72.16% | 737 | 203 | 49.25% |
| AMZN200403P01895000 | 2020-03-30 4:00PM EDT | 1,895.00 | 13.65 | 12.30 | 15.00 | -31.60 | -69.83% | 396 | 499 | 44.93% |
| AMZN200403P01900000 | 2020-03-30 3:59PM EDT | 1,900.00 | 14.85 | 14.50 | 15.40 | -34.35 | -69.82% | 3,589 | 868 | 43.67% |
| AMZN200403P01905000 | 2020-03-30 3:57PM EDT | 1,905.00 | 16.50 | 13.25 | 17.80 | -34.15 | -67.42% | 176 | 123 | 45.02% |
| AMZN200403P01910000 | 2020-03-30 3:58PM EDT | 1,910.00 | 17.95 | 17.10 | 18.15 | -35.72 | -66.55% | 511 | 241 | 43.56% |
| AMZN200403P01915000 | 2020-03-30 3:59PM EDT | 1,915.00 | 19.00 | 18.45 | 22.00 | -37.00 | -66.07% | 292 | 124 | 46.41% |
| AMZN200403P01920000 | 2020-03-30 3:59PM EDT | 1,920.00 | 20.20 | 19.80 | 19.70 | -35.95 | -64.02% | 1,133 | 312 | 41.55% |
| AMZN200403P01922500 | 2020-03-30 3:59PM EDT | 1,922.50 | 21.00 | 16.25 | 24.05 | -33.00 | -61.11% | 180 | 40 | 45.77% |
| AMZN200403P01925000 | 2020-03-30 3:59PM EDT | 1,925.00 | 21.70 | 16.85 | 24.90 | -38.12 | -63.72% | 696 | 124 | 45.72% |
| AMZN200403P01927500 | 2020-03-30 3:39PM EDT | 1,927.50 | 25.40 | 17.50 | 25.75 | -29.45 | -53.69% | 204 | 36 | 45.63% |
| AMZN200403P01930000 | 2020-03-30 3:58PM EDT | 1,930.00 | 23.20 | 20.00 | 25.65 | -37.71 | -61.91% | 894 | 128 | 44.42% |
| AMZN200403P01932500 | 2020-03-30 3:37PM EDT | 1,932.50 | 27.79 | 19.25 | 26.95 | -29.96 | -51.88% | 133 | 33 | 44.81% |
| AMZN200403P01935000 | 2020-03-30 3:58PM EDT | 1,935.00 | 24.94 | 19.75 | 29.55 | -41.06 | -62.21% | 219 | 86 | 46.66% |
| AMZN200403P01937500 | 2020-03-30 3:51PM EDT | 1,937.50 | 26.85 | 20.70 | 30.45 | -27.65 | -50.73% | 54 | 32 | 46.52% |
| AMZN200403P01940000 | 2020-03-30 3:59PM EDT | 1,940.00 | 28.10 | 25.00 | 29.40 | -38.40 | -57.74% | 783 | 126 | 44.16% |
| AMZN200403P01942500 | 2020-03-30 3:59PM EDT | 1,942.50 | 23.70 | 23.70 | 30.75 | -43.10 | -64.52% | 179 | 30 | 44.50% |
| AMZN200403P01945000 | 2020-03-30 3:54PM EDT | 1,945.00 | 28.30 | 22.85 | 29.10 | -40.05 | -58.60% | 412 | 30 | 41.45% |
| AMZN200403P01947500 | 2020-03-30 3:54PM EDT | 1,947.50 | 30.00 | 24.20 | 33.20 | -37.90 | -55.82% | 73 | 33 | 44.79% |
| AMZN200403P01950000 | 2020-03-30 3:59PM EDT | 1,950.00 | 30.20 | 28.65 | 32.00 | -44.80 | -59.73% | 1,855 | 178 | 42.22% |
| AMZN200403P01952500 | 2020-03-30 3:58PM EDT | 1,952.50 | 31.30 | 30.70 | 32.00 | -44.86 | -58.90% | 154 | 25 | 40.96% |
| AMZN200403P01955000 | 2020-03-30 3:59PM EDT | 1,955.00 | 33.20 | 31.05 | 33.00 | -33.35 | -50.11% | 421 | 22 | 40.78% |
| AMZN200403P01957500 | 2020-03-30 3:58PM EDT | 1,957.50 | 34.00 | 28.50 | 37.00 | -39.05 | -53.46% | 268 | 15 | 43.85% |
| AMZN200403P01960000 | 2020-03-30 3:59PM EDT | 1,960.00 | 34.29 | 30.00 | 35.60 | -38.71 | -53.03% | 1,438 | 88 | 40.99% |
| AMZN200403P01962500 | 2020-03-30 3:59PM EDT | 1,962.50 | 36.75 | 33.60 | 37.40 | -25.25 | -40.73% | 210 | 9 | 41.59% |
| AMZN200403P01965000 | 2020-03-30 3:59PM EDT | 1,965.00 | 37.00 | 31.75 | 39.35 | -41.50 | -52.87% | 561 | 15 | 42.33% |
| AMZN200403P01967500 | 2020-03-30 3:59PM EDT | 1,967.50 | 37.75 | 35.00 | 41.95 | -40.81 | -51.95% | 97 | 16 | 43.75% |
| AMZN200403P01970000 | 2020-03-30 3:58PM EDT | 1,970.00 | 40.00 | 37.00 | 40.95 | -45.00 | -52.94% | 1,685 | 41 | 41.21% |
| AMZN200403P01972500 | 2020-03-30 3:59PM EDT | 1,972.50 | 41.00 | 35.00 | 42.55 | -49.90 | -54.90% | 99 | 9 | 41.49% |
| AMZN200403P01975000 | 2020-03-30 3:59PM EDT | 1,975.00 | 42.45 | 36.50 | 46.00 | -51.25 | -54.70% | 1,223 | 22 | 43.76% |
| AMZN200403P01977500 | 2020-03-30 3:56PM EDT | 1,977.50 | 42.30 | 37.60 | 45.50 | -40.60 | -48.97% | 16 | 9 | 41.68% |
| AMZN200403P01980000 | 2020-03-30 3:59PM EDT | 1,980.00 | 45.45 | 39.00 | 48.65 | -49.05 | -51.90% | 173 | 77 | 43.57% |
| AMZN200403P01982500 | 2020-03-30 3:55PM EDT | 1,982.50 | 45.65 | 40.50 | 50.00 | -54.10 | -54.24% | 13 | 5 | 43.47% |
| AMZN200403P01985000 | 2020-03-30 3:52PM EDT | 1,985.00 | 49.00 | 42.00 | 51.40 | -36.39 | -42.62% | 16 | 21 | 43.39% |
| AMZN200403P01987500 | 2020-03-30 3:55PM EDT | 1,987.50 | 48.40 | 43.50 | 52.80 | -46.20 | -48.84% | 9 | 12 | 43.29% |
| AMZN200403P01990000 | 2020-03-30 3:59PM EDT | 1,990.00 | 49.60 | 45.00 | 54.25 | -47.90 | -49.13% | 83 | 32 | 43.21% |
| AMZN200403P01995000 | 2020-03-30 2:13PM EDT | 1,995.00 | 58.60 | 48.00 | 56.80 | -41.60 | -41.52% | 11 | 12 | 42.57% |
| AMZN200403P01997500 | 2020-03-30 11:21AM EDT | 1,997.50 | 57.51 | 49.50 | 58.35 | -36.09 | -38.56% | 3 | 3 | 42.52% |
| AMZN200403P02000000 | 2020-03-30 3:59PM EDT | 2,000.00 | 55.00 | 50.50 | 58.00 | -57.00 | -50.89% | 430 | 99 | 40.24% |
| AMZN200403P02002500 | 2020-03-30 2:13PM EDT | 2,002.50 | 64.00 | 52.50 | 61.55 | -65.20 | -50.46% | 6 | 4 | 42.45% |
| AMZN200403P02010000 | 2020-03-30 2:27PM EDT | 2,010.00 | 69.85 | 57.50 | 65.75 | -39.15 | -35.92% | 118 | 33 | 41.41% |
| AMZN200403P02020000 | 2020-03-30 3:08PM EDT | 2,020.00 | 82.15 | 64.50 | 73.65 | -27.94 | -25.38% | 23 | 146 | 42.43% |
| AMZN200403P02030000 | 2020-03-30 3:57PM EDT | 2,030.00 | 75.00 | 73.00 | 81.10 | -54.84 | -42.24% | 28 | 21 | 42.51% |
| AMZN200403P02040000 | 2020-03-30 3:59PM EDT | 2,040.00 | 84.35 | 80.45 | 88.00 | -43.80 | -34.18% | 79 | 150 | 41.35% |
| AMZN200403P02050000 | 2020-03-30 3:52PM EDT | 2,050.00 | 95.00 | 88.75 | 97.00 | -46.96 | -33.08% | 99 | 38 | 42.83% |
| AMZN200403P02060000 | 2020-03-30 3:59PM EDT | 2,060.00 | 101.85 | 98.35 | 105.50 | -61.20 | -37.53% | 26 | 70 | 43.27% |
| AMZN200403P02070000 | 2020-03-30 2:48PM EDT | 2,070.00 | 124.70 | 105.15 | 115.00 | -43.62 | -25.91% | 6 | 26 | 45.14% |
| AMZN200403P02080000 | 2020-03-30 3:50PM EDT | 2,080.00 | 125.10 | 113.00 | 124.50 | -46.83 | -27.24% | 7 | 33 | 46.88% |
| AMZN200403P02090000 | 2020-03-30 2:47PM EDT | 2,090.00 | 142.00 | 121.90 | 134.00 | -38.62 | -21.38% | 4 | 21 | 48.50% |
| AMZN200403P02100000 | 2020-03-30 12:19PM EDT | 2,100.00 | 138.43 | 132.20 | 142.70 | -51.92 | -27.28% | 31 | 46 | 48.32% |
| AMZN200403P02110000 | 2020-03-30 10:48AM EDT | 2,110.00 | 151.16 | 141.40 | 152.50 | -69.78 | -31.58% | 8 | 30 | 50.26% |
| AMZN200403P02120000 | 2020-03-30 10:48AM EDT | 2,120.00 | 161.72 | 151.05 | 162.00 | -47.58 | -22.73% | 8 | 34 | 51.43% |
| AMZN200403P02130000 | 2020-03-27 10:53AM EDT | 2,130.00 | 220.00 | 160.80 | 172.00 | 0.00 | - | 3 | 21 | 53.69% |
| AMZN200403P02137500 | 2020-03-16 9:48AM EDT | 2,137.50 | 507.50 | 175.60 | 178.80 | 0.00 | - | 2 | 7 | 53.59% |
| AMZN200403P02140000 | 2020-03-26 10:18AM EDT | 2,140.00 | 234.60 | 170.60 | 182.00 | 0.00 | - | 1 | 16 | 55.91% |
| AMZN200403P02142500 | 2020-03-30 10:16AM EDT | 2,142.50 | 195.00 | 173.05 | 184.50 | -30.20 | -13.41% | 2 | 4 | 56.46% |
| AMZN200403P02145000 | 2020-03-26 3:08PM EDT | 2,145.00 | 224.62 | 174.85 | 186.50 | 0.00 | - | 1 | 14 | 55.74% |
| AMZN200403P02147500 | 2020-03-26 10:12AM EDT | 2,147.50 | 241.25 | 177.55 | 182.80 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN200403P02150000 | 2020-03-26 12:41PM EDT | 2,150.00 | 234.90 | 180.45 | 192.00 | 0.00 | - | 1 | 26 | 58.11% |
| AMZN200403P02152500 | 2020-03-27 9:30AM EDT | 2,152.50 | 237.30 | 185.50 | 194.00 | 0.00 | - | 2 | 7 | 57.35% |
| AMZN200403P02155000 | 2020-03-16 10:22AM EDT | 2,155.00 | 241.72 | 193.70 | 195.65 | 0.00 | - | 4 | 1 | 52.55% |
| AMZN200403P02157500 | 2020-03-27 4:58AM EDT | 2,157.50 | 77.20 | 189.00 | 197.90 | 0.00 | - | 3 | 0 | 55.31% |
| AMZN200403P02160000 | 2020-03-30 3:57PM EDT | 2,160.00 | 194.05 | 192.00 | 201.50 | -59.75 | -23.54% | 4 | 8 | 58.95% |
| AMZN200403P02162500 | 2020-03-30 2:58PM EDT | 2,162.50 | 211.05 | 192.90 | 204.00 | -27.36 | -11.48% | 1 | 10 | 59.48% |
| AMZN200403P02165000 | 2020-03-26 12:15PM EDT | 2,165.00 | 252.15 | 196.50 | 206.50 | 0.00 | - | 2 | 26 | 60.00% |
| AMZN200403P02167500 | 2020-03-27 5:28AM EDT | 2,167.50 | 61.30 | 198.95 | 206.35 | 0.00 | - | - | 0 | 52.09% |
| AMZN200403P02170000 | 2020-03-11 3:56PM EDT | 2,170.00 | 265.60 | 201.50 | 211.00 | 0.00 | - | 1 | 6 | 59.65% |
| AMZN200403P02172500 | 2020-03-24 12:55PM EDT | 2,172.50 | 250.05 | 209.75 | 213.90 | 0.00 | - | 1 | 1 | 54.81% |
| AMZN200403P02175000 | 2020-03-11 3:56PM EDT | 2,175.00 | 349.45 | 205.25 | 220.70 | 0.00 | - | 10 | 12 | 72.24% |
| AMZN200403P02177500 | 2020-03-27 4:28AM EDT | 2,177.50 | 341.75 | 211.35 | 215.45 | 0.00 | - | 2 | 3 | 50.06% |
| AMZN200403P02180000 | 2020-03-27 4:13AM EDT | 2,180.00 | 344.13 | 216.05 | 225.50 | 0.00 | - | 2 | 6 | 61.03% |
| AMZN200403P02182500 | 2020-03-30 3:41PM EDT | 2,182.50 | 224.10 | 213.50 | 223.50 | -147.40 | -39.68% | 1 | 5 | 62.21% |
| AMZN200403P02185000 | 2020-03-18 11:52AM EDT | 2,185.00 | 373.95 | 220.35 | 224.90 | 0.00 | - | 1 | 6 | 59.24% |
| AMZN200403P02187500 | 2020-03-25 10:49AM EDT | 2,187.50 | 286.40 | 222.60 | 227.40 | 0.00 | - | - | 1 | 59.72% |
| AMZN200403P02190000 | 2020-03-05 11:15AM EDT | 2,190.00 | 371.10 | 222.10 | 223.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN200403P02192500 | 2020-03-17 3:38PM EDT | 2,192.50 | 373.40 | 225.00 | 235.00 | 0.00 | - | - | 2 | 50.26% |
| AMZN200403P02195000 | 2020-03-17 3:38PM EDT | 2,195.00 | 375.75 | 226.50 | 236.50 | 0.00 | - | 1 | 2 | 66.21% |
| AMZN200403P02197500 | 2020-03-27 3:10PM EDT | 2,197.50 | 275.00 | 228.50 | 238.50 | 0.00 | - | 4 | 7 | 65.23% |
| AMZN200403P02200000 | 2020-03-23 3:56PM EDT | 2,200.00 | 294.56 | 231.50 | 241.50 | 0.00 | - | 2 | 7 | 67.22% |
| AMZN200403P02202500 | 2020-03-26 3:50PM EDT | 2,202.50 | 271.50 | 234.50 | 244.50 | 0.00 | - | 1 | 1 | 69.16% |
| AMZN200403P02205000 | 2020-03-30 3:05PM EDT | 2,205.00 | 253.10 | 236.50 | 246.50 | -70.65 | -21.82% | 1 | 1 | 68.23% |
| AMZN200403P02207500 | 2020-03-23 1:51PM EDT | 2,207.50 | 307.15 | 239.00 | 248.50 | 0.00 | - | 3 | 6 | 67.21% |
| AMZN200403P02210000 | 2020-03-23 1:56PM EDT | 2,210.00 | 320.00 | 241.50 | 251.50 | 0.00 | - | 6 | 12 | 69.23% |
| AMZN200403P02215000 | 2020-03-05 3:16PM EDT | 2,215.00 | 325.80 | 246.50 | 256.50 | 0.00 | - | 6 | 16 | 70.23% |
| AMZN200403P02220000 | 2020-03-30 9:37AM EDT | 2,220.00 | 301.90 | 251.00 | 261.00 | -28.55 | -8.64% | 2 | 14 | 69.67% |
| AMZN200403P02230000 | 2020-03-05 3:16PM EDT | 2,230.00 | 306.30 | 261.50 | 271.50 | 0.00 | - | 6 | 10 | 73.18% |
| AMZN200403P02240000 | 2020-03-30 9:33AM EDT | 2,240.00 | 315.80 | 272.00 | 282.00 | +4.25 | +1.36% | 2 | 13 | 54.43% |
| AMZN200403P02250000 | 2020-03-05 12:33PM EDT | 2,250.00 | 296.30 | 279.25 | 294.20 | 0.00 | - | 1 | 4 | 53.30% |
| AMZN200403P02260000 | 2020-03-27 4:13AM EDT | 2,260.00 | 352.15 | 288.95 | 295.75 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN200403P02270000 | 2020-03-02 1:01AM EDT | 2,270.00 | 378.90 | 299.20 | 312.00 | 0.00 | - | - | 0 | 82.44% |
| AMZN200403P02280000 | 2020-03-30 9:38AM EDT | 2,280.00 | 365.60 | 309.15 | 321.00 | +27.20 | +8.04% | - | 0 | 81.00% |
| AMZN200403P02290000 | 2020-03-02 1:01AM EDT | 2,290.00 | 348.05 | 319.15 | 332.00 | 0.00 | - | - | 0 | 86.21% |
| AMZN200403P02300000 | 2020-03-30 3:52PM EDT | 2,300.00 | 340.37 | 328.70 | 341.00 | -46.91 | -12.11% | 37 | 5 | 84.64% |
| AMZN200403P02320000 | 2020-03-30 3:57PM EDT | 2,320.00 | 353.45 | 347.45 | 364.30 | -147.60 | -29.46% | 2 | - | 98.79% |
| AMZN200403P02350000 | 2020-02-26 2:26PM EDT | 2,350.00 | 372.04 | 429.55 | 437.50 | 0.00 | - | 3 | 5 | 177.15% |
| AMZN200403P02360000 | 2020-03-30 12:13AM EDT | 2,360.00 | 453.15 | 389.20 | 402.50 | 0.00 | - | - | 1 | 100.58% |
| AMZN200403P02370000 | 2020-03-03 11:00PM EDT | 2,370.00 | 426.60 | 397.45 | 411.00 | 0.00 | - | - | 0 | 96.88% |
| AMZN200403P02530000 | 2020-03-27 4:29AM EDT | 2,530.00 | 435.70 | 564.55 | 574.45 | 0.00 | - | 2 | 0 | 114.89% |
| AMZN200403P02540000 | 2020-03-27 6:13AM EDT | 2,540.00 | 401.35 | 574.70 | 584.45 | 0.00 | - | - | 0 | 116.76% |
| AMZN200403P02550000 | 2020-03-27 4:29AM EDT | 2,550.00 | 525.75 | 624.55 | 591.20 | 0.00 | - | 1 | 0 | 174.79% |
| AMZN200403P02560000 | 2020-03-27 4:44AM EDT | 2,560.00 | 420.10 | 644.50 | 662.25 | 0.00 | - | - | 0 | 238.98% |
| AMZN200403P02570000 | 2020-03-27 4:59AM EDT | 2,570.00 | 545.75 | 605.00 | 617.60 | 0.00 | - | 1 | 0 | 129.88% |
| AMZN200403P02580000 | 2020-03-27 4:59AM EDT | 2,580.00 | 555.75 | 614.70 | 628.50 | 0.00 | - | 1 | 0 | 132.72% |
| AMZN200403P02590000 | 2020-03-17 12:14PM EDT | 2,590.00 | 743.75 | 622.50 | 627.90 | 0.00 | - | 1 | 0 | 112.01% |
| AMZN200403P02600000 | 2020-03-27 5:43AM EDT | 2,600.00 | 423.65 | 678.50 | 692.55 | 0.00 | - | - | 0 | 234.90% |
| AMZN200403P02610000 | 2020-03-30 10:53AM EDT | 2,610.00 | 644.30 | 638.80 | 652.00 | +218.00 | +51.14% | 3 | 0 | 138.93% |
| AMZN200403P02620000 | 2020-03-30 11:39AM EDT | 2,620.00 | 658.30 | 648.60 | 661.00 | +222.00 | +50.88% | 1 | 0 | 135.74% |
| AMZN200403P02660000 | 2020-03-30 12:13AM EDT | 2,660.00 | 752.70 | 688.60 | 701.50 | 0.00 | - | - | 2 | 143.85% |
| AMZN200403P02710000 | 2020-03-20 5:53PM EDT | 2,710.00 | 819.95 | 738.80 | 750.50 | 0.00 | - | 1 | 0 | 145.60% |
© 2020 Verizon Media. All rights reserved.