AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200403C010000002020-03-30 2:55PM EDT1,000.00952.76959.00969.00+251.26+35.82%213178.91%
AMZN200403C010200002020-03-30 9:32AM EDT1,020.00910.00939.00949.00+17.00+1.90%11173.44%
AMZN200403C010500002020-03-20 5:50PM EDT1,050.00814.20904.50921.300.00--1299.49%
AMZN200403C010700002020-03-09 6:12PM EDT1,070.00758.50884.50897.700.00--1259.94%
AMZN200403C011400002020-03-27 3:50PM EDT1,140.00771.00819.50829.500.00-11182.42%
AMZN200403C011900002020-03-27 11:36AM EDT1,190.00723.20768.50778.500.00-11226.34%
AMZN200403C012300002020-03-16 12:00AM EDT1,230.00500.00728.50738.500.00--1213.25%
AMZN200403C012900002020-03-30 9:32AM EDT1,290.00635.60669.00679.00+218.75+52.48%21114.06%
AMZN200403C013000002020-03-30 2:45PM EDT1,300.00655.29659.00669.00+118.99+22.19%11112.11%
AMZN200403C013100002020-03-20 5:50PM EDT1,310.00419.50646.20660.450.00--1200.89%
AMZN200403C013400002020-03-20 5:51PM EDT1,340.00394.10619.00629.000.00--1104.49%
AMZN200403C013800002020-03-20 5:51PM EDT1,380.00337.15578.50588.000.00--1163.78%
AMZN200403C014000002020-03-30 10:23AM EDT1,400.00553.75559.00569.00+120.60+27.84%1393.36%
AMZN200403C014100002020-03-24 6:19PM EDT1,410.00463.35546.25561.100.00--1172.97%
AMZN200403C014200002020-03-16 12:00AM EDT1,420.00456.20538.50548.500.00--1155.64%
AMZN200403C014300002020-03-16 12:00AM EDT1,430.00443.90528.50538.500.00--2152.78%
AMZN200403C014400002020-03-16 12:00AM EDT1,440.00382.35519.50529.000.00--3102.15%
AMZN200403C014500002020-03-30 10:11AM EDT1,450.00493.95509.00517.45+97.95+24.73%362140.31%
AMZN200403C014600002020-03-09 6:12PM EDT1,460.00475.05498.50508.500.00--3144.30%
AMZN200403C014700002020-03-09 3:57PM EDT1,470.00399.00489.00499.000.00---80.66%
AMZN200403C014800002020-03-09 12:11AM EDT1,480.00473.25476.25489.000.00-23141.50%
AMZN200403C014900002020-03-03 11:10PM EDT1,490.00316.60468.00478.000.00-35133.01%
AMZN200403C015000002020-03-30 2:55PM EDT1,500.00451.60461.65466.40+48.20+11.95%31478.13%
AMZN200403C015100002020-03-09 6:12PM EDT1,510.00445.75448.50458.500.00-12130.43%
AMZN200403C015200002020-03-23 1:44PM EDT1,520.00415.85439.50449.000.00-1785.89%
AMZN200403C015300002020-03-24 9:46AM EDT1,530.00409.81429.00439.000.00-1170.31%
AMZN200403C015400002020-03-30 9:31AM EDT1,540.00383.00416.25431.55+12.25+3.30%12136.00%
AMZN200403C015500002020-03-30 3:27PM EDT1,550.00399.87406.25421.60+205.98+106.24%91133.28%
AMZN200403C015600002020-03-23 10:43AM EDT1,560.00365.95396.25408.500.00-215116.86%
AMZN200403C015700002020-03-27 3:31PM EDT1,570.00358.35389.90396.500.00-25102.58%
AMZN200403C015800002020-03-23 10:53AM EDT1,580.00302.30379.50389.500.00--479.71%
AMZN200403C015900002020-03-27 10:08AM EDT1,590.00333.15369.00379.000.00-1260.16%
AMZN200403C016000002020-03-30 3:55PM EDT1,600.00366.68358.50368.50+52.43+16.68%524106.18%
AMZN200403C016100002020-03-30 10:58AM EDT1,610.00356.60350.50357.80+56.60+18.87%19565.23%
AMZN200403C016200002020-03-30 1:18PM EDT1,620.00339.88339.50349.50+27.43+8.78%2571.53%
AMZN200403C016300002020-03-24 3:35PM EDT1,630.00306.10329.50339.500.00-1169.53%
AMZN200403C016400002020-03-23 1:35PM EDT1,640.00299.10316.35329.000.00-1497.75%
AMZN200403C016500002020-03-30 11:53AM EDT1,650.00314.60309.50319.00+37.10+13.37%47160.69%
AMZN200403C016600002020-03-27 11:37AM EDT1,660.00263.10296.70310.000.00-13796.22%
AMZN200403C016700002020-03-27 11:37AM EDT1,670.00253.55286.50298.500.00-14787.78%
AMZN200403C016800002020-03-30 10:25AM EDT1,680.00280.71276.60289.50+36.01+14.72%15388.99%
AMZN200403C016850002020-03-16 3:53PM EDT1,685.00271.75271.65284.500.00-91687.65%
AMZN200403C016900002020-03-16 3:33PM EDT1,690.00228.01266.95280.000.00-407188.05%
AMZN200403C016950002020-03-23 10:53AM EDT1,695.00224.21261.75274.500.00-16184.97%
AMZN200403C017000002020-03-30 3:42PM EDT1,700.00257.90256.80268.70+45.85+21.62%3122080.73%
AMZN200403C017050002020-03-27 3:02PM EDT1,705.00222.30251.90265.000.00-41083.97%
AMZN200403C017100002020-03-30 12:49PM EDT1,710.00251.86246.95259.00+42.51+20.31%104479.21%
AMZN200403C017150002020-03-30 9:38AM EDT1,715.00203.45242.05255.00-8.40-3.97%52881.26%
AMZN200403C017200002020-03-25 11:12AM EDT1,720.00197.85237.40249.500.00-116178.27%
AMZN200403C017250002020-03-30 9:54AM EDT1,725.00205.36232.25244.50+9.46+4.83%11576.94%
AMZN200403C017300002020-03-26 1:59PM EDT1,730.00191.24227.60240.500.00-14578.71%
AMZN200403C017350002020-03-27 3:03PM EDT1,735.00194.95222.45234.000.00-14272.61%
AMZN200403C017400002020-03-30 12:16PM EDT1,740.00222.50217.55229.50+53.50+31.66%14172.92%
AMZN200403C017450002020-03-30 9:32AM EDT1,745.00187.00212.70225.50-16.40-8.06%13274.59%
AMZN200403C017500002020-03-30 2:55PM EDT1,750.00204.10207.80220.00+23.11+12.77%127671.75%
AMZN200403C017600002020-03-30 2:20PM EDT1,760.00200.80198.35210.10+33.96+20.35%62869.32%
AMZN200403C017700002020-03-30 3:27PM EDT1,770.00183.16188.45200.00+11.01+6.40%103866.31%
AMZN200403C017800002020-03-30 12:18PM EDT1,780.00187.49178.80190.50+43.49+30.20%63664.93%
AMZN200403C017825002020-03-25 1:28PM EDT1,782.50154.56176.40188.500.00-61465.53%
AMZN200403C017850002020-03-30 9:32AM EDT1,785.00151.30174.00185.50+1.15+0.77%11763.54%
AMZN200403C017875002020-03-20 3:56PM EDT1,787.50168.00171.90183.500.00-1664.13%
AMZN200403C017900002020-03-30 3:47PM EDT1,790.00176.98169.25180.05+29.13+19.70%174260.98%
AMZN200403C017925002020-03-27 12:18PM EDT1,792.50138.40166.85178.500.00-31162.72%
AMZN200403C017950002020-03-30 10:16AM EDT1,795.00161.65164.45176.50+10.85+7.19%32663.23%
AMZN200403C017975002020-03-18 11:38AM EDT1,797.50155.20162.35175.000.00-2664.83%
AMZN200403C018000002020-03-30 3:56PM EDT1,800.00168.95159.70171.50+48.95+40.79%5919961.80%
AMZN200403C018025002020-03-25 3:39PM EDT1,802.50139.36157.60171.700.00-14115167.01%
AMZN200403C018050002020-03-30 10:17AM EDT1,805.00154.14154.95167.00+19.49+14.47%313961.52%
AMZN200403C018075002020-03-23 10:21AM EDT1,807.50109.78152.60165.500.00-41062.99%
AMZN200403C018100002020-03-30 10:24AM EDT1,810.00156.41150.50164.00+41.41+36.01%32764.34%
AMZN200403C018125002020-03-23 1:19PM EDT1,812.50132.60148.15161.650.00-43263.89%
AMZN200403C018150002020-03-30 10:24AM EDT1,815.00151.95145.80159.30+27.62+22.22%322763.43%
AMZN200403C018175002020-03-24 2:12PM EDT1,817.50116.94143.45156.950.00-3562.96%
AMZN200403C018200002020-03-30 3:54PM EDT1,820.00150.00141.05154.55+40.81+37.38%146262.39%
AMZN200403C018225002020-03-30 9:53AM EDT1,822.50118.86138.75152.30+4.56+3.99%31262.10%
AMZN200403C018250002020-03-30 1:30PM EDT1,825.00141.02139.50149.90+35.84+34.07%144650.47%
AMZN200403C018275002020-03-30 9:48AM EDT1,827.50107.00134.10146.50-11.00-9.32%1959.02%
AMZN200403C018300002020-03-30 12:37PM EDT1,830.00139.87131.80143.50+30.11+27.43%205657.28%
AMZN200403C018325002020-03-30 12:06PM EDT1,832.50134.00129.50141.20+37.89+39.42%21856.92%
AMZN200403C018350002020-03-30 3:53PM EDT1,835.00130.50129.50139.50+30.85+30.96%144357.67%
AMZN200403C018375002020-03-25 1:16PM EDT1,837.50115.50124.65136.500.00-4955.96%
AMZN200403C018400002020-03-30 2:12PM EDT1,840.00127.40125.75134.50+36.10+39.54%105856.12%
AMZN200403C018425002020-03-23 1:42PM EDT1,842.50111.70120.30131.750.00-1454.88%
AMZN200403C018450002020-03-30 10:09AM EDT1,845.00111.55121.35129.50+17.60+18.73%43054.56%
AMZN200403C018475002020-03-30 3:54PM EDT1,847.50122.00118.50127.25+30.66+33.57%151754.23%
AMZN200403C018500002020-03-30 3:55PM EDT1,850.00122.00114.20124.00+38.50+46.11%10713752.09%
AMZN200403C018525002020-03-30 3:47PM EDT1,852.50120.00114.00123.45+9.00+8.11%111454.73%
AMZN200403C018550002020-03-30 3:16PM EDT1,855.00109.22111.50120.45+14.47+15.27%274453.07%
AMZN200403C018600002020-03-30 3:16PM EDT1,860.00104.83105.05116.50+26.94+34.59%1459053.21%
AMZN200403C018650002020-03-30 3:28PM EDT1,865.0099.00103.10111.90+11.55+13.21%15852.21%
AMZN200403C018700002020-03-30 2:48PM EDT1,870.0093.0498.80107.50+22.09+31.13%3010851.48%
AMZN200403C018750002020-03-30 2:14PM EDT1,875.0096.1594.50103.50+16.15+20.19%299751.31%
AMZN200403C018800002020-03-30 2:14PM EDT1,880.0092.2090.3099.25+28.55+44.85%4714850.68%
AMZN200403C018850002020-03-30 3:32PM EDT1,885.0085.1586.1595.25+21.30+33.36%403150.35%
AMZN200403C018900002020-03-30 2:14PM EDT1,890.0084.2582.0591.50+28.25+50.45%8711750.28%
AMZN200403C018950002020-03-30 2:57PM EDT1,895.0075.2078.0086.85+20.78+38.18%172748.91%
AMZN200403C019000002020-03-30 3:59PM EDT1,900.0078.0074.0082.90+27.20+53.54%68460148.43%
AMZN200403C019050002020-03-30 3:58PM EDT1,905.0076.3170.1078.40+29.31+62.36%533447.16%
AMZN200403C019100002020-03-30 3:57PM EDT1,910.0073.6066.2574.55+30.25+69.78%49523246.67%
AMZN200403C019150002020-03-30 3:59PM EDT1,915.0066.6062.5071.80+23.60+54.88%2658147.45%
AMZN200403C019200002020-03-30 3:59PM EDT1,920.0062.5062.5065.00+23.40+59.85%58236843.20%
AMZN200403C019225002020-03-30 3:59PM EDT1,922.5061.1257.0066.40+22.66+58.92%10215246.84%
AMZN200403C019250002020-03-30 3:59PM EDT1,925.0055.8555.2064.20+18.10+47.95%34747346.13%
AMZN200403C019275002020-03-30 3:59PM EDT1,927.5058.3053.4062.35+18.90+47.97%937445.80%
AMZN200403C019300002020-03-30 3:56PM EDT1,930.0058.9255.0060.65+23.92+68.34%53924545.64%
AMZN200403C019325002020-03-30 3:47PM EDT1,932.5056.0850.0059.75+18.67+49.91%9214046.36%
AMZN200403C019350002020-03-30 3:56PM EDT1,935.0054.8048.2557.20+19.40+54.80%11313445.17%
AMZN200403C019375002020-03-30 3:53PM EDT1,937.5049.5546.5556.40+10.55+27.05%644945.95%
AMZN200403C019400002020-03-30 3:57PM EDT1,940.0053.0045.0054.00+21.91+70.47%53234544.89%
AMZN200403C019425002020-03-30 3:56PM EDT1,942.5049.8543.3052.80+19.60+64.79%1197045.17%
AMZN200403C019450002020-03-30 3:58PM EDT1,945.0048.4341.2548.00+18.14+59.89%24310041.39%
AMZN200403C019475002020-03-30 3:53PM EDT1,947.5043.4540.0047.25+8.50+24.32%1723442.13%
AMZN200403C019500002020-03-30 3:59PM EDT1,950.0042.3941.2545.00+16.86+66.04%3,22978141.17%
AMZN200403C019525002020-03-30 3:58PM EDT1,952.5043.5037.0045.75+15.36+54.58%3193943.49%
AMZN200403C019550002020-03-30 3:58PM EDT1,955.0040.3438.8043.00+15.11+59.89%48613641.93%
AMZN200403C019575002020-03-30 3:59PM EDT1,957.5038.9634.0042.80+5.76+17.35%3283743.14%
AMZN200403C019600002020-03-30 3:59PM EDT1,960.0038.0136.4540.45+13.86+57.39%1,75321941.97%
AMZN200403C019625002020-03-30 3:59PM EDT1,962.5036.2931.2538.75+4.49+14.12%4982141.48%
AMZN200403C019650002020-03-30 3:59PM EDT1,965.0034.5034.0036.35+11.55+50.33%6336840.20%
AMZN200403C019675002020-03-30 3:57PM EDT1,967.5036.3530.0035.00+12.35+51.46%2932140.04%
AMZN200403C019700002020-03-30 3:59PM EDT1,970.0033.0030.2533.75+12.20+58.65%80215339.96%
AMZN200403C019725002020-03-30 3:59PM EDT1,972.5030.3325.6033.50+2.83+10.29%1223440.94%
AMZN200403C019750002020-03-30 3:59PM EDT1,975.0030.7024.3531.00+10.17+49.54%64420939.43%
AMZN200403C019775002020-03-30 3:59PM EDT1,977.5027.6723.1529.75-6.58-19.21%1581539.26%
AMZN200403C019800002020-03-30 3:58PM EDT1,980.0029.0021.7028.50+11.00+61.11%68116039.05%
AMZN200403C019825002020-03-30 3:57PM EDT1,982.5027.4521.3027.40+8.05+41.49%402238.98%
AMZN200403C019850002020-03-30 3:59PM EDT1,985.0025.0220.2026.90+5.52+28.31%2184039.55%
AMZN200403C019875002020-03-30 3:43PM EDT1,987.5023.5018.6525.80+7.00+42.42%582239.43%
AMZN200403C019900002020-03-30 3:59PM EDT1,990.0023.5022.0024.40+8.00+51.61%37224138.93%
AMZN200403C019925002020-03-30 3:48PM EDT1,992.5023.4817.8523.05+8.03+51.97%321538.45%
AMZN200403C019950002020-03-30 3:59PM EDT1,995.0020.9017.0022.05+4.80+29.81%41410738.34%
AMZN200403C019975002020-03-30 3:55PM EDT1,997.5022.5015.6021.05+6.45+40.19%1612038.19%
AMZN200403C020000002020-03-30 3:59PM EDT2,000.0019.5018.0020.00+6.50+50.00%7,07295037.95%
AMZN200403C020025002020-03-30 3:59PM EDT2,002.5018.5513.5519.70+5.75+44.92%2726638.57%
AMZN200403C020100002020-03-30 3:59PM EDT2,010.0016.0011.6016.50+4.89+44.01%71224437.49%
AMZN200403C020200002020-03-30 3:59PM EDT2,020.0013.008.8013.50+3.00+30.00%1,05839837.13%
AMZN200403C020300002020-03-30 3:59PM EDT2,030.0010.506.7010.95+1.50+16.67%69322636.82%
AMZN200403C020400002020-03-30 3:59PM EDT2,040.008.508.108.70+0.70+8.97%56537136.41%
AMZN200403C020500002020-03-30 3:59PM EDT2,050.006.555.907.00-0.20-2.96%2,82559236.34%
AMZN200403C020600002020-03-30 3:59PM EDT2,060.005.305.105.55-0.70-11.67%92731836.22%
AMZN200403C020700002020-03-30 3:59PM EDT2,070.004.281.824.95-0.92-17.69%64533737.43%
AMZN200403C020800002020-03-30 3:59PM EDT2,080.003.501.223.50-1.20-25.53%59222236.30%
AMZN200403C020900002020-03-30 3:59PM EDT2,090.002.700.052.86-1.10-28.95%57857836.68%
AMZN200403C021000002020-03-30 3:59PM EDT2,100.002.001.902.26-1.55-43.66%3,3941,78636.80%
AMZN200403C021100002020-03-30 3:59PM EDT2,110.001.761.401.90-1.17-39.93%51513137.44%
AMZN200403C021200002020-03-30 3:57PM EDT2,120.001.671.151.56-1.15-40.78%87812637.89%
AMZN200403C021300002020-03-30 3:58PM EDT2,130.001.201.001.29-1.70-58.62%71234938.39%
AMZN200403C021375002020-03-30 2:01PM EDT2,137.501.830.751.12-0.56-23.43%366638.76%
AMZN200403C021400002020-03-30 3:56PM EDT2,140.001.080.711.07-1.21-52.84%21916338.89%
AMZN200403C021425002020-03-30 3:41PM EDT2,142.501.130.671.03-1.08-48.87%1277939.08%
AMZN200403C021450002020-03-30 3:27PM EDT2,145.000.870.630.98-1.33-60.45%574839.19%
AMZN200403C021475002020-03-30 3:48PM EDT2,147.501.050.641.00-1.15-52.27%154039.75%
AMZN200403C021500002020-03-30 3:59PM EDT2,150.000.800.750.85-1.35-62.79%1,79836039.12%
AMZN200403C021525002020-03-30 3:14PM EDT2,152.500.920.750.91-1.44-61.02%622639.98%
AMZN200403C021550002020-03-30 3:59PM EDT2,155.000.680.480.89-1.16-63.04%1107640.25%
AMZN200403C021575002020-03-30 1:09PM EDT2,157.501.350.470.86-1.05-43.75%193140.44%
AMZN200403C021600002020-03-30 3:56PM EDT2,160.000.750.440.88-1.41-65.28%19017841.02%
AMZN200403C021625002020-03-30 3:52PM EDT2,162.500.690.630.86-0.97-58.43%215541.27%
AMZN200403C021650002020-03-30 3:23PM EDT2,165.000.780.390.89-0.78-50.00%84841.92%
AMZN200403C021675002020-03-30 11:41AM EDT2,167.501.810.350.84+0.04+2.26%45741.94%
AMZN200403C021700002020-03-30 3:28PM EDT2,170.000.730.330.71-1.27-63.50%10512241.28%
AMZN200403C021725002020-03-30 2:21PM EDT2,172.501.000.320.79-1.05-51.22%32742.36%
AMZN200403C021750002020-03-30 3:23PM EDT2,175.000.680.290.67-1.29-65.48%255241.72%
AMZN200403C021775002020-03-30 2:01PM EDT2,177.500.960.270.65-2.19-69.52%203741.92%
AMZN200403C021800002020-03-30 3:53PM EDT2,180.000.690.330.64-0.81-54.00%12834542.22%
AMZN200403C021825002020-03-30 3:48PM EDT2,182.500.580.250.58-1.48-71.84%51442.02%
AMZN200403C021850002020-03-30 1:27PM EDT2,185.001.010.300.67-1.05-50.97%623043.30%
AMZN200403C021875002020-03-30 12:49PM EDT2,187.501.000.200.82-1.02-50.50%183345.02%
AMZN200403C021900002020-03-30 3:16PM EDT2,190.000.600.200.79-0.90-60.00%264645.17%
AMZN200403C021925002020-03-30 1:12PM EDT2,192.500.950.190.77-0.88-48.09%41445.39%
AMZN200403C021950002020-03-30 3:48PM EDT2,195.000.460.170.63-1.15-71.43%2310044.46%
AMZN200403C021975002020-03-30 3:05PM EDT2,197.500.500.160.74-3.10-86.11%62445.91%
AMZN200403C022000002020-03-30 3:57PM EDT2,200.000.480.310.72-0.77-61.60%59441046.12%
AMZN200403C022025002020-03-30 2:36PM EDT2,202.500.500.120.71-2.19-81.41%203246.41%
AMZN200403C022050002020-03-30 11:22AM EDT2,205.001.450.130.65-0.02-1.36%32346.22%
AMZN200403C022075002020-03-30 12:11PM EDT2,207.500.900.100.69-2.40-72.73%43647.00%
AMZN200403C022100002020-03-30 2:44PM EDT2,210.000.750.110.68-1.18-61.14%548247.28%
AMZN200403C022150002020-03-30 12:29PM EDT2,215.000.850.060.66-0.31-26.72%64847.84%
AMZN200403C022200002020-03-30 3:53PM EDT2,220.000.350.050.58-0.74-67.89%428047.73%
AMZN200403C022300002020-03-30 3:18PM EDT2,230.000.370.010.61-1.28-77.58%169349.56%
AMZN200403C022400002020-03-30 3:42PM EDT2,240.000.360.020.59-0.58-61.70%389250.81%
AMZN200403C022500002020-03-30 3:28PM EDT2,250.000.290.150.55-0.61-67.78%8720251.78%
AMZN200403C022600002020-03-30 2:56PM EDT2,260.000.340.100.34-0.46-57.50%267350.07%
AMZN200403C022700002020-03-30 2:29PM EDT2,270.000.040.070.48-0.75-94.94%499250.15%
AMZN200403C022800002020-03-30 10:54AM EDT2,280.000.790.060.48+0.02+2.60%28451.37%
AMZN200403C022900002020-03-30 2:44PM EDT2,290.000.380.060.45-0.28-42.42%254552.34%
AMZN200403C023000002020-03-30 3:31PM EDT2,300.000.200.160.42-0.45-69.23%34436854.44%
AMZN200403C023100002020-03-30 2:24PM EDT2,310.000.250.000.36-0.33-56.90%657352.88%
AMZN200403C023200002020-03-30 3:54PM EDT2,320.000.150.010.30-0.70-82.35%174553.32%
AMZN200403C023300002020-03-30 1:18PM EDT2,330.000.300.010.21-0.42-58.33%136152.64%
AMZN200403C023400002020-03-30 11:22AM EDT2,340.000.680.000.27-0.04-5.56%66754.98%
AMZN200403C023500002020-03-30 3:09PM EDT2,350.000.100.010.28-0.58-85.29%3113356.54%
AMZN200403C023600002020-03-30 9:41AM EDT2,360.000.200.000.37-0.34-62.96%17659.18%
AMZN200403C023700002020-03-30 1:43PM EDT2,370.000.260.000.36-0.64-71.11%14260.25%
AMZN200403C023800002020-03-30 1:32PM EDT2,380.000.250.050.24-0.35-58.33%135260.06%
AMZN200403C023900002020-03-30 2:48PM EDT2,390.000.140.000.34-0.48-77.42%26462.26%
AMZN200403C024000002020-03-30 3:59PM EDT2,400.000.150.110.14-0.18-54.55%11934461.52%
AMZN200403C024100002020-03-30 2:05PM EDT2,410.000.130.000.17-0.56-81.16%14760.45%
AMZN200403C024200002020-03-30 10:34AM EDT2,420.000.190.000.32-0.07-26.92%16265.33%
AMZN200403C024300002020-03-30 1:52PM EDT2,430.000.150.000.11-0.24-61.54%237060.35%
AMZN200403C024400002020-03-30 9:40AM EDT2,440.000.230.000.31-0.35-60.34%17167.38%
AMZN200403C024500002020-03-30 10:25AM EDT2,450.000.300.040.30-0.19-38.78%2117469.19%
AMZN200403C024600002020-03-27 10:52AM EDT2,460.000.530.000.300.00-115369.43%
AMZN200403C024700002020-03-26 3:12PM EDT2,470.000.750.000.300.00-214470.61%
AMZN200403C024800002020-03-26 3:12PM EDT2,480.000.730.000.290.00-205271.48%
AMZN200403C024900002020-03-30 1:49PM EDT2,490.000.330.000.25-0.01-2.94%18271.48%
AMZN200403C025000002020-03-30 3:59PM EDT2,500.000.080.050.08-0.30-78.95%11747668.46%
AMZN200403C025100002020-03-30 11:02AM EDT2,510.000.260.000.28-0.87-76.99%42574.51%
AMZN200403C025200002020-03-30 11:04AM EDT2,520.000.120.000.16-0.52-81.25%4871.78%
AMZN200403C025300002020-03-27 4:28AM EDT2,530.005.250.011.100.00--288.65%
AMZN200403C025400002020-03-26 3:59PM EDT2,540.000.500.000.270.00-1277.44%
AMZN200403C025500002020-03-30 3:59PM EDT2,550.000.100.040.15-0.65-86.67%7675.98%
AMZN200403C025600002020-03-27 10:00AM EDT2,560.000.550.000.270.00-1879.49%
AMZN200403C025700002020-03-30 10:25AM EDT2,570.000.130.030.27-0.19-59.38%67581.35%
AMZN200403C025800002020-03-25 1:39PM EDT2,580.001.200.000.200.00-1779.39%
AMZN200403C025900002020-03-09 6:14PM EDT2,590.000.940.000.260.00--582.32%
AMZN200403C026000002020-03-30 3:59PM EDT2,600.000.100.050.10-0.11-52.38%1,67914379.49%
AMZN200403C026100002020-03-20 5:52PM EDT2,610.000.830.000.260.00--284.38%
AMZN200403C026200002020-03-24 2:34PM EDT2,620.000.440.010.260.00-34985.74%
AMZN200403C026300002020-03-23 10:03AM EDT2,630.000.820.000.270.00--1286.72%
AMZN200403C026400002020-03-20 5:53PM EDT2,640.001.260.000.260.00-3287.40%
AMZN200403C026500002020-03-30 3:59PM EDT2,650.000.050.000.06-0.67-93.06%20178.52%
AMZN200403C026600002020-03-27 3:56PM EDT2,660.000.100.000.060.00-3679.30%
AMZN200403C026700002020-03-25 9:41AM EDT2,670.001.010.000.070.00-2281.05%
AMZN200403C026800002020-03-27 5:28AM EDT2,680.002.180.000.980.00-21104.44%
AMZN200403C026900002020-03-25 9:32AM EDT2,690.001.130.000.630.00--2100.64%
AMZN200403C027000002020-03-30 3:57PM EDT2,700.000.030.010.04-0.04-57.14%5967081.64%
AMZN200403C027100002020-03-30 12:15PM EDT2,710.000.050.010.04-0.93-94.90%124682.42%
AMZN200403C027200002020-03-25 12:04PM EDT2,720.000.270.000.070.00--885.55%
AMZN200403C027600002020-03-27 12:07PM EDT2,760.000.100.000.040.00-1185.55%
AMZN200403C028000002020-03-30 9:36AM EDT2,800.000.080.020.06-0.07-46.67%5593.36%
AMZN200403C028200002020-03-30 12:13AM EDT2,820.000.50-0.070.00--199.41%
AMZN200403C028400002020-03-26 11:39AM EDT2,840.000.170.000.260.00-1419106.54%
AMZN200403C028600002020-03-27 10:09AM EDT2,860.000.150.000.060.00-101096.48%
AMZN200403C028800002020-03-30 12:02PM EDT2,880.000.020.000.02-0.07-77.78%63090.63%
AMZN200403C029000002020-03-30 3:47PM EDT2,900.000.030.010.03-0.08-72.73%1462,74196.88%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200403P008800002020-03-30 3:48PM EDT880.000.010.000.010.00-30133181.25%
AMZN200403P008900002020-03-30 9:54AM EDT890.000.020.000.02-0.02-50.00%212187.50%
AMZN200403P009000002020-03-30 1:32PM EDT900.000.010.000.02-0.04-80.00%44184.38%
AMZN200403P009100002020-03-30 9:30AM EDT910.000.050.000.120.00-832205.47%
AMZN200403P009200002020-03-23 3:32PM EDT920.000.290.000.490.00--13228.91%
AMZN200403P009300002020-03-17 9:55AM EDT930.001.250.000.390.00--1221.09%
AMZN200403P009400002020-03-30 1:55PM EDT940.000.030.000.05-0.07-70.00%131185.16%
AMZN200403P009500002020-03-30 11:55AM EDT950.000.050.000.05-0.05-50.00%28182.81%
AMZN200403P009600002020-03-30 9:47AM EDT960.000.320.000.41-1.02-76.12%101213.09%
AMZN200403P009700002020-03-16 12:03AM EDT970.002.970.000.490.00--7213.87%
AMZN200403P009900002020-03-30 3:56PM EDT990.000.010.000.01-0.69-98.57%2511156.25%
AMZN200403P010000002020-03-30 3:55PM EDT1,000.000.010.000.01-0.04-80.00%23728153.13%
AMZN200403P010100002020-03-26 9:59AM EDT1,010.000.170.000.280.00-235192.19%
AMZN200403P010200002020-03-18 3:00PM EDT1,020.001.000.000.490.00-124199.41%
AMZN200403P010300002020-03-27 1:35PM EDT1,030.000.100.000.460.00-227195.51%
AMZN200403P010400002020-03-30 3:04PM EDT1,040.000.030.000.03-0.97-97.00%15154.69%
AMZN200403P010500002020-03-26 1:38PM EDT1,050.000.250.000.400.00-125187.50%
AMZN200403P010600002020-03-18 9:52AM EDT1,060.002.500.000.490.00-66188.48%
AMZN200403P010700002020-03-25 1:19PM EDT1,070.000.140.000.480.00-1045185.45%
AMZN200403P010800002020-03-23 2:28PM EDT1,080.000.250.000.430.00-147180.86%
AMZN200403P010900002020-03-18 3:55PM EDT1,090.000.440.000.490.00-120180.47%
AMZN200403P011000002020-03-25 11:47AM EDT1,100.000.100.000.100.00-145155.08%
AMZN200403P011100002020-03-18 3:33PM EDT1,110.000.790.000.050.00-432145.31%
AMZN200403P011200002020-03-18 3:33PM EDT1,120.002.630.000.050.00--13142.97%
AMZN200403P011300002020-03-23 3:29PM EDT1,130.000.340.000.490.00-312170.21%
AMZN200403P011400002020-03-30 3:24PM EDT1,140.000.030.000.03-0.17-85.00%216133.59%
AMZN200403P011500002020-03-23 10:19AM EDT1,150.001.400.000.450.00-322163.87%
AMZN200403P011600002020-03-18 3:30PM EDT1,160.000.200.000.490.00-241162.70%
AMZN200403P011700002020-03-23 11:35AM EDT1,170.000.870.000.450.00-321158.98%
AMZN200403P011800002020-03-23 3:07PM EDT1,180.000.600.000.490.00-213157.81%
AMZN200403P011900002020-03-25 1:57PM EDT1,190.000.330.000.490.00-239155.37%
AMZN200403P012000002020-03-27 10:34AM EDT1,200.000.050.000.100.00-5164132.81%
AMZN200403P012100002020-03-26 1:34PM EDT1,210.000.270.000.400.00-287147.66%
AMZN200403P012200002020-03-25 10:45AM EDT1,220.000.400.000.490.00-266148.24%
AMZN200403P012300002020-03-23 9:40AM EDT1,230.000.600.000.200.00-126134.18%
AMZN200403P012400002020-03-26 1:39PM EDT1,240.000.310.000.490.00-270143.55%
AMZN200403P012500002020-03-27 10:54AM EDT1,250.000.010.000.490.00-1235141.21%
AMZN200403P012600002020-03-20 11:56AM EDT1,260.003.250.000.510.00-1129139.45%
AMZN200403P012700002020-03-20 2:39PM EDT1,270.003.550.000.520.00-3847137.50%
AMZN200403P012800002020-03-30 11:22AM EDT1,280.000.120.000.54-0.13-52.00%289135.64%
AMZN200403P012900002020-03-30 10:55AM EDT1,290.000.020.000.55-0.48-96.00%123133.69%
AMZN200403P013000002020-03-30 10:15AM EDT1,300.000.080.000.10-0.07-46.67%5120112.50%
AMZN200403P013100002020-03-23 2:35PM EDT1,310.000.670.000.570.00-116129.69%
AMZN200403P013200002020-03-26 2:30PM EDT1,320.000.430.000.580.00-126127.64%
AMZN200403P013300002020-03-30 11:22AM EDT1,330.000.170.000.59-0.33-66.00%212125.64%
AMZN200403P013400002020-03-23 12:41PM EDT1,340.002.450.000.590.00-1149123.44%
AMZN200403P013500002020-03-26 10:14AM EDT1,350.000.080.000.120.00-221104.49%
AMZN200403P013600002020-03-30 11:22AM EDT1,360.000.170.000.52+0.01+6.25%1043117.48%
AMZN200403P013700002020-03-30 12:23PM EDT1,370.000.120.000.12-0.33-73.33%1564100.59%
AMZN200403P013800002020-03-27 10:45AM EDT1,380.000.450.000.490.00-434112.50%
AMZN200403P013900002020-03-30 3:54PM EDT1,390.000.040.030.33-0.86-95.56%356107.03%
AMZN200403P014000002020-03-30 2:15PM EDT1,400.000.080.020.10-0.07-46.67%9639794.92%
AMZN200403P014100002020-03-30 3:19PM EDT1,410.000.140.000.60-0.12-46.15%1744108.50%
AMZN200403P014200002020-03-30 11:03AM EDT1,420.000.100.000.27-0.46-82.14%23198.14%
AMZN200403P014300002020-03-30 2:46PM EDT1,430.000.160.000.59-0.49-75.38%125104.10%
AMZN200403P014400002020-03-30 2:46PM EDT1,440.000.140.000.31-0.14-50.00%610095.51%
AMZN200403P014500002020-03-30 3:05PM EDT1,450.000.100.100.11-0.03-23.08%2318390.23%
AMZN200403P014600002020-03-27 9:53AM EDT1,460.001.080.000.390.00-161593.75%
AMZN200403P014700002020-03-30 10:13AM EDT1,470.000.230.020.48-0.21-47.73%323894.14%
AMZN200403P014800002020-03-26 2:35PM EDT1,480.000.980.000.590.00-12693.85%
AMZN200403P014900002020-03-30 12:11PM EDT1,490.000.190.010.42-0.20-51.28%118188.77%
AMZN200403P015000002020-03-30 3:52PM EDT1,500.000.200.100.28-0.48-70.59%19970385.64%
AMZN200403P015100002020-03-30 1:38PM EDT1,510.000.100.150.61-1.04-91.23%26190.33%
AMZN200403P015200002020-03-30 3:55PM EDT1,520.000.200.130.46-0.55-73.33%3721485.79%
AMZN200403P015300002020-03-30 2:48PM EDT1,530.000.260.160.48-0.40-60.61%3312084.57%
AMZN200403P015400002020-03-30 2:35PM EDT1,540.000.250.150.50-0.66-72.53%128482.72%
AMZN200403P015500002020-03-30 3:20PM EDT1,550.000.300.200.46-0.70-70.00%12330280.86%
AMZN200403P015600002020-03-30 3:44PM EDT1,560.000.450.010.50-0.61-57.55%3314576.66%
AMZN200403P015700002020-03-30 3:36PM EDT1,570.000.320.000.56-0.73-69.52%279075.49%
AMZN200403P015800002020-03-30 12:50PM EDT1,580.000.350.200.59-1.15-76.67%1826376.56%
AMZN200403P015900002020-03-30 1:12PM EDT1,590.000.390.070.62-1.11-74.00%326573.39%
AMZN200403P016000002020-03-30 3:59PM EDT1,600.000.350.300.42-1.40-80.00%55254671.80%
AMZN200403P016100002020-03-30 2:56PM EDT1,610.000.500.000.60-1.03-67.32%448768.36%
AMZN200403P016200002020-03-30 3:15PM EDT1,620.000.560.350.87-1.62-74.31%17414672.56%
AMZN200403P016300002020-03-30 3:54PM EDT1,630.000.550.200.82-2.03-78.68%9631968.90%
AMZN200403P016400002020-03-30 3:58PM EDT1,640.000.670.290.83-2.43-78.39%12224767.70%
AMZN200403P016500002020-03-30 3:59PM EDT1,650.000.730.550.74-2.52-77.54%18024166.94%
AMZN200403P016600002020-03-30 3:54PM EDT1,660.000.710.201.00-2.84-80.00%957964.28%
AMZN200403P016700002020-03-30 3:54PM EDT1,670.000.820.500.89-3.18-79.50%9113363.53%
AMZN200403P016800002020-03-30 3:50PM EDT1,680.000.920.591.17-3.30-78.20%18832063.60%
AMZN200403P016850002020-03-30 3:07PM EDT1,685.001.280.631.01-4.22-76.73%218461.91%
AMZN200403P016900002020-03-30 3:55PM EDT1,690.000.950.681.31-3.65-79.35%19636162.67%
AMZN200403P016950002020-03-30 12:29PM EDT1,695.000.860.741.15-4.37-83.56%4922761.12%
AMZN200403P017000002020-03-30 3:59PM EDT1,700.001.061.001.23-4.89-82.18%76896761.62%
AMZN200403P017050002020-03-30 3:11PM EDT1,705.001.480.841.43-3.22-68.51%9032160.72%
AMZN200403P017100002020-03-30 3:15PM EDT1,710.001.560.921.50-4.64-74.84%10917760.25%
AMZN200403P017150002020-03-30 2:47PM EDT1,715.001.620.991.58-4.13-71.83%503559.77%
AMZN200403P017200002020-03-30 3:59PM EDT1,720.001.250.811.65-5.55-81.62%2039358.25%
AMZN200403P017250002020-03-30 3:07PM EDT1,725.002.001.161.60-4.19-67.69%335058.28%
AMZN200403P017300002020-03-30 3:54PM EDT1,730.001.551.001.82-6.16-79.90%6819257.39%
AMZN200403P017350002020-03-30 3:59PM EDT1,735.001.701.301.91-6.55-79.39%206457.57%
AMZN200403P017400002020-03-30 3:53PM EDT1,740.001.771.431.81-5.80-76.62%21124056.54%
AMZN200403P017450002020-03-30 2:53PM EDT1,745.002.361.522.07-6.59-73.63%29326556.46%
AMZN200403P017500002020-03-30 3:59PM EDT1,750.001.801.702.24-7.86-81.37%93675056.29%
AMZN200403P017600002020-03-30 3:57PM EDT1,760.002.202.002.48-8.71-79.84%40317655.33%
AMZN200403P017700002020-03-30 3:59PM EDT1,770.002.522.002.98-8.91-77.95%19414154.14%
AMZN200403P017800002020-03-30 3:59PM EDT1,780.002.832.243.30-10.81-79.25%28520152.92%
AMZN200403P017825002020-03-30 3:27PM EDT1,782.504.200.744.30-7.55-64.26%454551.29%
AMZN200403P017850002020-03-30 3:59PM EDT1,785.002.851.003.20-11.17-79.67%1116153.36%
AMZN200403P017875002020-03-30 2:31PM EDT1,787.504.051.073.95-8.00-66.39%253950.06%
AMZN200403P017900002020-03-30 3:39PM EDT1,790.003.853.004.15-10.85-73.81%2339153.45%
AMZN200403P017925002020-03-30 3:53PM EDT1,792.503.501.244.40-10.55-75.09%257750.09%
AMZN200403P017950002020-03-30 3:57PM EDT1,795.003.302.974.25-12.20-78.71%863252.31%
AMZN200403P017975002020-03-30 3:03PM EDT1,797.505.001.425.00-7.95-61.39%841650.31%
AMZN200403P018000002020-03-30 3:59PM EDT1,800.003.573.503.60-13.83-79.48%1,5241,28650.84%
AMZN200403P018025002020-03-30 3:57PM EDT1,802.503.901.604.60-10.83-73.52%114053.47%
AMZN200403P018050002020-03-30 3:41PM EDT1,805.004.671.674.85-9.53-67.11%425753.52%
AMZN200403P018075002020-03-30 3:47PM EDT1,807.504.501.775.10-10.63-70.26%244353.55%
AMZN200403P018100002020-03-30 3:57PM EDT1,810.004.351.706.65-14.25-76.61%34017750.26%
AMZN200403P018125002020-03-30 2:24PM EDT1,812.505.001.357.85-10.50-67.74%251150.83%
AMZN200403P018150002020-03-30 3:59PM EDT1,815.004.351.515.85-14.25-76.61%7510053.48%
AMZN200403P018175002020-03-30 11:30AM EDT1,817.505.801.606.75-13.85-70.48%82254.96%
AMZN200403P018200002020-03-30 3:57PM EDT1,820.004.704.457.25-17.05-78.39%17520052.10%
AMZN200403P018225002020-03-30 3:55PM EDT1,822.506.501.828.80-12.71-66.16%481150.06%
AMZN200403P018250002020-03-30 3:44PM EDT1,825.006.004.659.10-13.50-69.23%1188953.13%
AMZN200403P018275002020-03-30 3:54PM EDT1,827.505.602.676.05-15.22-73.10%654250.51%
AMZN200403P018300002020-03-30 3:54PM EDT1,830.005.555.056.55-17.45-75.87%8951,22650.96%
AMZN200403P018325002020-03-30 3:59PM EDT1,832.505.202.937.70-14.87-74.09%452552.77%
AMZN200403P018350002020-03-30 3:57PM EDT1,835.005.925.458.20-17.88-75.13%915450.16%
AMZN200403P018375002020-03-30 3:59PM EDT1,837.505.453.758.30-16.15-74.77%242652.55%
AMZN200403P018400002020-03-30 3:59PM EDT1,840.006.486.007.35-19.17-74.74%42543549.85%
AMZN200403P018425002020-03-30 3:58PM EDT1,842.506.853.607.95-17.35-71.69%328550.35%
AMZN200403P018450002020-03-30 3:27PM EDT1,845.0010.306.308.05-12.61-55.04%683749.81%
AMZN200403P018475002020-03-30 3:49PM EDT1,847.508.053.958.70-20.95-72.24%502050.34%
AMZN200403P018500002020-03-30 3:59PM EDT1,850.007.207.007.80-22.80-76.00%1,60182547.83%
AMZN200403P018525002020-03-30 3:51PM EDT1,852.508.357.208.65-20.02-70.57%653248.73%
AMZN200403P018550002020-03-30 3:57PM EDT1,855.007.706.158.60-23.20-75.08%1389147.88%
AMZN200403P018600002020-03-30 3:58PM EDT1,860.008.508.009.00-23.39-73.35%83913547.09%
AMZN200403P018650002020-03-30 3:45PM EDT1,865.0010.235.659.90-24.42-70.48%2711847.14%
AMZN200403P018700002020-03-30 3:59PM EDT1,870.009.328.0010.00-26.73-74.15%1,39524945.73%
AMZN200403P018750002020-03-30 3:57PM EDT1,875.0010.768.0012.20-26.65-71.24%4874947.69%
AMZN200403P018800002020-03-30 3:59PM EDT1,880.0011.1810.5013.00-29.17-72.29%1,45921747.25%
AMZN200403P018850002020-03-30 3:57PM EDT1,885.0011.7011.6013.25-28.71-71.05%1308545.92%
AMZN200403P018900002020-03-30 3:57PM EDT1,890.0012.258.9016.80-31.75-72.16%73720349.25%
AMZN200403P018950002020-03-30 4:00PM EDT1,895.0013.6512.3015.00-31.60-69.83%39649944.93%
AMZN200403P019000002020-03-30 3:59PM EDT1,900.0014.8514.5015.40-34.35-69.82%3,58986843.67%
AMZN200403P019050002020-03-30 3:57PM EDT1,905.0016.5013.2517.80-34.15-67.42%17612345.02%
AMZN200403P019100002020-03-30 3:58PM EDT1,910.0017.9517.1018.15-35.72-66.55%51124143.56%
AMZN200403P019150002020-03-30 3:59PM EDT1,915.0019.0018.4522.00-37.00-66.07%29212446.41%
AMZN200403P019200002020-03-30 3:59PM EDT1,920.0020.2019.8019.70-35.95-64.02%1,13331241.55%
AMZN200403P019225002020-03-30 3:59PM EDT1,922.5021.0016.2524.05-33.00-61.11%1804045.77%
AMZN200403P019250002020-03-30 3:59PM EDT1,925.0021.7016.8524.90-38.12-63.72%69612445.72%
AMZN200403P019275002020-03-30 3:39PM EDT1,927.5025.4017.5025.75-29.45-53.69%2043645.63%
AMZN200403P019300002020-03-30 3:58PM EDT1,930.0023.2020.0025.65-37.71-61.91%89412844.42%
AMZN200403P019325002020-03-30 3:37PM EDT1,932.5027.7919.2526.95-29.96-51.88%1333344.81%
AMZN200403P019350002020-03-30 3:58PM EDT1,935.0024.9419.7529.55-41.06-62.21%2198646.66%
AMZN200403P019375002020-03-30 3:51PM EDT1,937.5026.8520.7030.45-27.65-50.73%543246.52%
AMZN200403P019400002020-03-30 3:59PM EDT1,940.0028.1025.0029.40-38.40-57.74%78312644.16%
AMZN200403P019425002020-03-30 3:59PM EDT1,942.5023.7023.7030.75-43.10-64.52%1793044.50%
AMZN200403P019450002020-03-30 3:54PM EDT1,945.0028.3022.8529.10-40.05-58.60%4123041.45%
AMZN200403P019475002020-03-30 3:54PM EDT1,947.5030.0024.2033.20-37.90-55.82%733344.79%
AMZN200403P019500002020-03-30 3:59PM EDT1,950.0030.2028.6532.00-44.80-59.73%1,85517842.22%
AMZN200403P019525002020-03-30 3:58PM EDT1,952.5031.3030.7032.00-44.86-58.90%1542540.96%
AMZN200403P019550002020-03-30 3:59PM EDT1,955.0033.2031.0533.00-33.35-50.11%4212240.78%
AMZN200403P019575002020-03-30 3:58PM EDT1,957.5034.0028.5037.00-39.05-53.46%2681543.85%
AMZN200403P019600002020-03-30 3:59PM EDT1,960.0034.2930.0035.60-38.71-53.03%1,4388840.99%
AMZN200403P019625002020-03-30 3:59PM EDT1,962.5036.7533.6037.40-25.25-40.73%210941.59%
AMZN200403P019650002020-03-30 3:59PM EDT1,965.0037.0031.7539.35-41.50-52.87%5611542.33%
AMZN200403P019675002020-03-30 3:59PM EDT1,967.5037.7535.0041.95-40.81-51.95%971643.75%
AMZN200403P019700002020-03-30 3:58PM EDT1,970.0040.0037.0040.95-45.00-52.94%1,6854141.21%
AMZN200403P019725002020-03-30 3:59PM EDT1,972.5041.0035.0042.55-49.90-54.90%99941.49%
AMZN200403P019750002020-03-30 3:59PM EDT1,975.0042.4536.5046.00-51.25-54.70%1,2232243.76%
AMZN200403P019775002020-03-30 3:56PM EDT1,977.5042.3037.6045.50-40.60-48.97%16941.68%
AMZN200403P019800002020-03-30 3:59PM EDT1,980.0045.4539.0048.65-49.05-51.90%1737743.57%
AMZN200403P019825002020-03-30 3:55PM EDT1,982.5045.6540.5050.00-54.10-54.24%13543.47%
AMZN200403P019850002020-03-30 3:52PM EDT1,985.0049.0042.0051.40-36.39-42.62%162143.39%
AMZN200403P019875002020-03-30 3:55PM EDT1,987.5048.4043.5052.80-46.20-48.84%91243.29%
AMZN200403P019900002020-03-30 3:59PM EDT1,990.0049.6045.0054.25-47.90-49.13%833243.21%
AMZN200403P019950002020-03-30 2:13PM EDT1,995.0058.6048.0056.80-41.60-41.52%111242.57%
AMZN200403P019975002020-03-30 11:21AM EDT1,997.5057.5149.5058.35-36.09-38.56%3342.52%
AMZN200403P020000002020-03-30 3:59PM EDT2,000.0055.0050.5058.00-57.00-50.89%4309940.24%
AMZN200403P020025002020-03-30 2:13PM EDT2,002.5064.0052.5061.55-65.20-50.46%6442.45%
AMZN200403P020100002020-03-30 2:27PM EDT2,010.0069.8557.5065.75-39.15-35.92%1183341.41%
AMZN200403P020200002020-03-30 3:08PM EDT2,020.0082.1564.5073.65-27.94-25.38%2314642.43%
AMZN200403P020300002020-03-30 3:57PM EDT2,030.0075.0073.0081.10-54.84-42.24%282142.51%
AMZN200403P020400002020-03-30 3:59PM EDT2,040.0084.3580.4588.00-43.80-34.18%7915041.35%
AMZN200403P020500002020-03-30 3:52PM EDT2,050.0095.0088.7597.00-46.96-33.08%993842.83%
AMZN200403P020600002020-03-30 3:59PM EDT2,060.00101.8598.35105.50-61.20-37.53%267043.27%
AMZN200403P020700002020-03-30 2:48PM EDT2,070.00124.70105.15115.00-43.62-25.91%62645.14%
AMZN200403P020800002020-03-30 3:50PM EDT2,080.00125.10113.00124.50-46.83-27.24%73346.88%
AMZN200403P020900002020-03-30 2:47PM EDT2,090.00142.00121.90134.00-38.62-21.38%42148.50%
AMZN200403P021000002020-03-30 12:19PM EDT2,100.00138.43132.20142.70-51.92-27.28%314648.32%
AMZN200403P021100002020-03-30 10:48AM EDT2,110.00151.16141.40152.50-69.78-31.58%83050.26%
AMZN200403P021200002020-03-30 10:48AM EDT2,120.00161.72151.05162.00-47.58-22.73%83451.43%
AMZN200403P021300002020-03-27 10:53AM EDT2,130.00220.00160.80172.000.00-32153.69%
AMZN200403P021375002020-03-16 9:48AM EDT2,137.50507.50175.60178.800.00-2753.59%
AMZN200403P021400002020-03-26 10:18AM EDT2,140.00234.60170.60182.000.00-11655.91%
AMZN200403P021425002020-03-30 10:16AM EDT2,142.50195.00173.05184.50-30.20-13.41%2456.46%
AMZN200403P021450002020-03-26 3:08PM EDT2,145.00224.62174.85186.500.00-11455.74%
AMZN200403P021475002020-03-26 10:12AM EDT2,147.50241.25177.55182.800.00-560.00%
AMZN200403P021500002020-03-26 12:41PM EDT2,150.00234.90180.45192.000.00-12658.11%
AMZN200403P021525002020-03-27 9:30AM EDT2,152.50237.30185.50194.000.00-2757.35%
AMZN200403P021550002020-03-16 10:22AM EDT2,155.00241.72193.70195.650.00-4152.55%
AMZN200403P021575002020-03-27 4:58AM EDT2,157.5077.20189.00197.900.00-3055.31%
AMZN200403P021600002020-03-30 3:57PM EDT2,160.00194.05192.00201.50-59.75-23.54%4858.95%
AMZN200403P021625002020-03-30 2:58PM EDT2,162.50211.05192.90204.00-27.36-11.48%11059.48%
AMZN200403P021650002020-03-26 12:15PM EDT2,165.00252.15196.50206.500.00-22660.00%
AMZN200403P021675002020-03-27 5:28AM EDT2,167.5061.30198.95206.350.00--052.09%
AMZN200403P021700002020-03-11 3:56PM EDT2,170.00265.60201.50211.000.00-1659.65%
AMZN200403P021725002020-03-24 12:55PM EDT2,172.50250.05209.75213.900.00-1154.81%
AMZN200403P021750002020-03-11 3:56PM EDT2,175.00349.45205.25220.700.00-101272.24%
AMZN200403P021775002020-03-27 4:28AM EDT2,177.50341.75211.35215.450.00-2350.06%
AMZN200403P021800002020-03-27 4:13AM EDT2,180.00344.13216.05225.500.00-2661.03%
AMZN200403P021825002020-03-30 3:41PM EDT2,182.50224.10213.50223.50-147.40-39.68%1562.21%
AMZN200403P021850002020-03-18 11:52AM EDT2,185.00373.95220.35224.900.00-1659.24%
AMZN200403P021875002020-03-25 10:49AM EDT2,187.50286.40222.60227.400.00--159.72%
AMZN200403P021900002020-03-05 11:15AM EDT2,190.00371.10222.10223.900.00-220.00%
AMZN200403P021925002020-03-17 3:38PM EDT2,192.50373.40225.00235.000.00--250.26%
AMZN200403P021950002020-03-17 3:38PM EDT2,195.00375.75226.50236.500.00-1266.21%
AMZN200403P021975002020-03-27 3:10PM EDT2,197.50275.00228.50238.500.00-4765.23%
AMZN200403P022000002020-03-23 3:56PM EDT2,200.00294.56231.50241.500.00-2767.22%
AMZN200403P022025002020-03-26 3:50PM EDT2,202.50271.50234.50244.500.00-1169.16%
AMZN200403P022050002020-03-30 3:05PM EDT2,205.00253.10236.50246.50-70.65-21.82%1168.23%
AMZN200403P022075002020-03-23 1:51PM EDT2,207.50307.15239.00248.500.00-3667.21%
AMZN200403P022100002020-03-23 1:56PM EDT2,210.00320.00241.50251.500.00-61269.23%
AMZN200403P022150002020-03-05 3:16PM EDT2,215.00325.80246.50256.500.00-61670.23%
AMZN200403P022200002020-03-30 9:37AM EDT2,220.00301.90251.00261.00-28.55-8.64%21469.67%
AMZN200403P022300002020-03-05 3:16PM EDT2,230.00306.30261.50271.500.00-61073.18%
AMZN200403P022400002020-03-30 9:33AM EDT2,240.00315.80272.00282.00+4.25+1.36%21354.43%
AMZN200403P022500002020-03-05 12:33PM EDT2,250.00296.30279.25294.200.00-1453.30%
AMZN200403P022600002020-03-27 4:13AM EDT2,260.00352.15288.95295.750.00-140.00%
AMZN200403P022700002020-03-02 1:01AM EDT2,270.00378.90299.20312.000.00--082.44%
AMZN200403P022800002020-03-30 9:38AM EDT2,280.00365.60309.15321.00+27.20+8.04%-081.00%
AMZN200403P022900002020-03-02 1:01AM EDT2,290.00348.05319.15332.000.00--086.21%
AMZN200403P023000002020-03-30 3:52PM EDT2,300.00340.37328.70341.00-46.91-12.11%37584.64%
AMZN200403P023200002020-03-30 3:57PM EDT2,320.00353.45347.45364.30-147.60-29.46%2-98.79%
AMZN200403P023500002020-02-26 2:26PM EDT2,350.00372.04429.55437.500.00-35177.15%
AMZN200403P023600002020-03-30 12:13AM EDT2,360.00453.15389.20402.500.00--1100.58%
AMZN200403P023700002020-03-03 11:00PM EDT2,370.00426.60397.45411.000.00--096.88%
AMZN200403P025300002020-03-27 4:29AM EDT2,530.00435.70564.55574.450.00-20114.89%
AMZN200403P025400002020-03-27 6:13AM EDT2,540.00401.35574.70584.450.00--0116.76%
AMZN200403P025500002020-03-27 4:29AM EDT2,550.00525.75624.55591.200.00-10174.79%
AMZN200403P025600002020-03-27 4:44AM EDT2,560.00420.10644.50662.250.00--0238.98%
AMZN200403P025700002020-03-27 4:59AM EDT2,570.00545.75605.00617.600.00-10129.88%
AMZN200403P025800002020-03-27 4:59AM EDT2,580.00555.75614.70628.500.00-10132.72%
AMZN200403P025900002020-03-17 12:14PM EDT2,590.00743.75622.50627.900.00-10112.01%
AMZN200403P026000002020-03-27 5:43AM EDT2,600.00423.65678.50692.550.00--0234.90%
AMZN200403P026100002020-03-30 10:53AM EDT2,610.00644.30638.80652.00+218.00+51.14%30138.93%
AMZN200403P026200002020-03-30 11:39AM EDT2,620.00658.30648.60661.00+222.00+50.88%10135.74%
AMZN200403P026600002020-03-30 12:13AM EDT2,660.00752.70688.60701.500.00--2143.85%
AMZN200403P027100002020-03-20 5:53PM EDT2,710.00819.95738.80750.500.00-10145.60%