AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200221C009100002020-02-19 9:36AM EST910.001,266.670.000.000.00-100.00%
AMZN200221C009200002020-02-19 9:36AM EST920.001,260.850.000.000.00-100.00%
AMZN200221C009300002020-02-19 9:36AM EST930.001,250.850.000.000.00-100.00%
AMZN200221C009400002020-02-03 9:41AM EST940.001,095.050.000.000.00--00.00%
AMZN200221C009500002020-02-11 9:48AM EST950.001,198.750.000.000.00-100.00%
AMZN200221C009600002020-02-19 1:10PM EST960.001,221.250.000.000.00-100.00%
AMZN200221C009700002020-02-19 1:10PM EST970.001,211.250.000.000.00-200.00%
AMZN200221C009800002020-02-19 1:10PM EST980.001,201.250.000.000.00-100.00%
AMZN200221C009900002020-02-18 2:34PM EST990.001,171.170.000.000.00-400.00%
AMZN200221C010000002020-02-19 3:59PM EST1,000.001,170.700.000.000.00-100.00%
AMZN200221C010100002020-02-10 12:09AM EST1,010.001,025.700.000.000.00--00.00%
AMZN200221C010200002020-02-18 2:38PM EST1,020.001,143.050.000.000.00-200.00%
AMZN200221C010300002020-02-18 10:15AM EST1,030.001,117.000.000.000.00-200.00%
AMZN200221C010400002020-02-18 10:15AM EST1,040.001,107.000.000.000.00-100.00%
AMZN200221C010700002020-02-10 11:25AM EST1,070.001,051.650.000.000.00-100.00%
AMZN200221C010800002020-02-18 12:57PM EST1,080.001,069.800.000.000.00--00.00%
AMZN200221C011000002020-02-14 10:21AM EST1,100.001,050.000.000.000.00-100.00%
AMZN200221C011100002020-02-19 9:39AM EST1,110.001,061.500.000.000.00-100.00%
AMZN200221C011200002020-02-19 9:39AM EST1,120.001,051.500.000.000.00-100.00%
AMZN200221C011300002020-02-19 9:39AM EST1,130.001,041.500.000.000.00-100.00%
AMZN200221C011400002020-02-18 2:39PM EST1,140.001,021.400.000.000.00-400.00%
AMZN200221C011500002020-02-19 10:23AM EST1,150.001,024.050.000.000.00-100.00%
AMZN200221C012000002020-02-11 11:22AM EST1,200.00985.250.000.000.00-700.00%
AMZN200221C012100002020-02-07 10:02AM EST1,210.00841.490.000.000.00-700.00%
AMZN200221C012500002019-12-05 11:07AM EST1,250.00503.50624.50628.950.00--00.00%
AMZN200221C013000002020-02-03 3:20PM EST1,300.00713.500.000.000.00-100.00%
AMZN200221C013100002020-02-03 3:20PM EST1,310.00703.550.000.000.00-100.00%
AMZN200221C013400002019-11-18 11:39AM EST1,340.00420.00451.00455.200.00-110.00%
AMZN200221C013500002020-02-07 12:51PM EST1,350.00747.090.000.000.00-2000.00%
AMZN200221C013600002020-01-13 2:42PM EST1,360.00539.29771.90776.600.00--10.00%
AMZN200221C013700002020-02-10 12:10AM EST1,370.00671.000.000.000.00--00.00%
AMZN200221C013900002020-01-08 3:45PM EST1,390.00515.00684.50694.250.00-110.00%
AMZN200221C014000002020-02-13 9:37AM EST1,400.00750.000.000.000.00-200.00%
AMZN200221C014100002020-01-28 10:28AM EST1,410.00427.400.000.000.00-100.00%
AMZN200221C014200002020-01-16 6:33PM EST1,420.00453.20711.95716.650.00--10.00%
AMZN200221C014300002020-01-21 12:12AM EST1,430.00434.150.000.000.00--00.00%
AMZN200221C014400002020-01-27 12:11PM EST1,440.00397.950.000.000.00-300.00%
AMZN200221C014500002020-01-13 3:46PM EST1,450.00444.75682.00686.700.00-1210.00%
AMZN200221C014600002020-01-24 2:22PM EST1,460.00391.580.000.000.00-100.00%
AMZN200221C014700002020-02-07 12:51PM EST1,470.00627.440.000.000.00-2000.00%
AMZN200221C014800002020-02-06 2:50PM EST1,480.00570.720.000.000.00-100.00%
AMZN200221C014900002020-02-12 1:01PM EST1,490.00685.670.000.000.00-100.00%
AMZN200221C015000002020-02-19 3:03PM EST1,500.00681.800.000.000.00-400.00%
AMZN200221C015100002020-01-22 11:38AM EST1,510.00539.130.000.000.00-200.00%
AMZN200221C015200002020-02-07 2:47PM EST1,520.00561.050.000.000.00-100.00%
AMZN200221C015300002019-12-27 9:30AM EST1,530.00357.15477.45481.950.00-110.00%
AMZN200221C015400002020-02-19 11:21AM EST1,540.00642.500.000.000.00-2000.00%
AMZN200221C015500002020-02-19 11:03AM EST1,550.00630.520.000.000.00-100.00%
AMZN200221C015600002020-01-31 9:41AM EST1,560.00459.520.000.000.00-200.00%
AMZN200221C015700002020-01-24 2:52PM EST1,570.00292.420.000.000.00-100.00%
AMZN200221C015800002020-01-22 11:14AM EST1,580.00311.050.000.000.00-100.00%
AMZN200221C015900002020-02-04 11:50AM EST1,590.00444.480.000.000.00-300.00%
AMZN200221C016000002020-02-19 3:34PM EST1,600.00574.850.000.000.00-1000.00%
AMZN200221C016100002019-12-20 3:56PM EST1,610.00195.05283.50286.100.00-130.00%
AMZN200221C016200002020-01-07 9:36AM EST1,620.00294.43456.00465.350.00-1150.00%
AMZN200221C016300002020-01-17 10:56AM EST1,630.00245.50529.85536.000.00-1120.00%
AMZN200221C016400002020-02-13 2:16PM EST1,640.00527.980.000.000.00-100.00%
AMZN200221C016500002020-02-19 2:26PM EST1,650.00532.450.000.000.00-1100.00%
AMZN200221C016550002020-01-15 1:58PM EST1,655.00211.75476.85484.250.00-270.00%
AMZN200221C016600002020-02-19 3:19PM EST1,660.00518.640.000.000.00-400.00%
AMZN200221C016650002020-01-24 10:21AM EST1,665.00180.450.000.000.00-400.00%
AMZN200221C016700002020-02-10 11:12AM EST1,670.00457.950.000.000.00-400.00%
AMZN200221C016750002020-01-21 3:06PM EST1,675.00352.580.000.000.00-300.00%
AMZN200221C016800002020-02-13 10:46AM EST1,680.00483.100.000.000.00-100.00%
AMZN200221C016850002020-02-05 2:24PM EST1,685.00365.470.000.000.00-100.00%
AMZN200221C016900002020-02-11 10:16AM EST1,690.00474.510.000.000.00-100.00%
AMZN200221C016950002020-02-18 12:26PM EST1,695.00449.050.000.000.00-100.00%
AMZN200221C017000002020-02-19 12:51PM EST1,700.00482.000.000.000.00-300.00%
AMZN200221C017050002020-01-28 3:24PM EST1,705.00326.650.000.000.00-100.00%
AMZN200221C017100002020-02-18 3:33PM EST1,710.00450.350.000.000.00-300.00%
AMZN200221C017150002020-02-19 3:28PM EST1,715.00456.500.000.000.00-200.00%
AMZN200221C017200002020-02-11 1:21PM EST1,720.00443.150.000.000.00-100.00%
AMZN200221C017250002020-02-13 2:59PM EST1,725.00436.880.000.000.00-1100.00%
AMZN200221C017300002020-02-19 1:23PM EST1,730.00450.100.000.000.00-100.00%
AMZN200221C017350002020-02-19 1:54PM EST1,735.00445.400.000.000.00-300.00%
AMZN200221C017400002020-02-19 3:46PM EST1,740.00434.840.000.000.00-100.00%
AMZN200221C017450002020-02-19 3:46PM EST1,745.00429.880.000.000.00-100.00%
AMZN200221C017500002020-02-19 2:01PM EST1,750.00430.900.000.000.00-100.00%
AMZN200221C017550002020-02-10 11:29AM EST1,755.00367.830.000.000.00-100.00%
AMZN200221C017600002020-02-13 9:30AM EST1,760.00386.370.000.000.00-1400.00%
AMZN200221C017650002020-02-18 3:29PM EST1,765.00396.000.000.000.00-100.00%
AMZN200221C017700002020-02-18 1:41PM EST1,770.00388.800.000.000.00-7400.00%
AMZN200221C017750002020-02-18 1:11PM EST1,775.00382.200.000.000.00-800.00%
AMZN200221C017800002020-02-18 11:25AM EST1,780.00358.910.000.000.00-700.00%
AMZN200221C017850002020-02-18 10:56AM EST1,785.00361.940.000.000.00-600.00%
AMZN200221C017900002020-02-19 3:02PM EST1,790.00392.600.000.000.00-500.00%
AMZN200221C017950002020-02-14 11:28AM EST1,795.00353.130.000.000.00-100.00%
AMZN200221C018000002020-02-19 12:51PM EST1,800.00385.000.000.000.00-200.00%
AMZN200221C018050002020-02-19 2:57PM EST1,805.00378.560.000.000.00-400.00%
AMZN200221C018100002020-02-12 12:28PM EST1,810.00365.920.000.000.00-300.00%
AMZN200221C018150002020-02-19 10:19AM EST1,815.00359.810.000.000.00-400.00%
AMZN200221C018200002020-02-19 11:13AM EST1,820.00363.000.000.000.00-200.00%
AMZN200221C018250002020-02-19 10:21AM EST1,825.00350.900.000.000.00-200.00%
AMZN200221C018300002020-02-18 11:47AM EST1,830.00301.550.000.000.00-100.00%
AMZN200221C018350002020-02-19 2:50PM EST1,835.00348.500.000.000.00-100.00%
AMZN200221C018400002020-02-19 3:03PM EST1,840.00341.550.000.000.00-200.00%
AMZN200221C018450002020-02-19 3:35PM EST1,845.00331.010.000.000.00-3200.00%
AMZN200221C018475002020-02-04 2:18PM EST1,847.50201.900.000.000.00-200.00%
AMZN200221C018500002020-02-19 3:35PM EST1,850.00326.020.000.000.00-500.00%
AMZN200221C018525002020-02-10 3:51PM EST1,852.50281.390.000.000.00-100.00%
AMZN200221C018550002020-02-18 1:41PM EST1,855.00305.000.000.000.00-900.00%
AMZN200221C018575002020-02-06 10:07AM EST1,857.50189.300.000.000.00-600.00%
AMZN200221C018600002020-02-19 3:56PM EST1,860.00311.050.000.000.00-300.00%
AMZN200221C018625002020-02-19 9:37AM EST1,862.50303.670.000.000.00-200.00%
AMZN200221C018650002020-02-19 2:41PM EST1,865.00318.750.000.000.00-4700.00%
AMZN200221C018675002020-02-10 12:43PM EST1,867.50260.150.000.000.00-300.00%
AMZN200221C018700002020-02-19 9:30AM EST1,870.00298.080.000.000.00-1200.00%
AMZN200221C018725002020-02-07 12:44PM EST1,872.50223.900.000.000.00-200.00%
AMZN200221C018750002020-02-19 12:43PM EST1,875.00307.740.000.000.00-300.00%
AMZN200221C018775002020-02-10 3:31PM EST1,877.50256.950.000.000.00-200.00%
AMZN200221C018800002020-02-19 3:01PM EST1,880.00303.800.000.000.00-200.00%
AMZN200221C018825002020-02-06 12:53PM EST1,882.50175.000.000.000.00-100.00%
AMZN200221C018850002020-02-18 11:41AM EST1,885.00245.680.000.000.00-900.00%
AMZN200221C018875002020-02-10 1:52PM EST1,887.50248.000.000.000.00-400.00%
AMZN200221C018900002020-02-19 10:23AM EST1,890.00285.000.000.000.00-100.00%
AMZN200221C018925002020-02-14 12:13PM EST1,892.50244.650.000.000.00-1400.00%
AMZN200221C018950002020-02-18 3:46PM EST1,895.00264.700.000.000.00-200.00%
AMZN200221C018975002020-02-14 10:17AM EST1,897.50250.030.000.000.00-100.00%
AMZN200221C019000002020-02-19 3:52PM EST1,900.00272.760.000.000.00-900.00%
AMZN200221C019025002020-02-14 10:32AM EST1,902.50247.800.000.000.00-100.00%
AMZN200221C019050002020-02-14 3:25PM EST1,905.00228.660.000.000.00-1500.00%
AMZN200221C019100002020-02-19 1:18PM EST1,910.00272.000.000.000.00-800.00%
AMZN200221C019150002020-02-19 9:37AM EST1,915.00250.560.000.000.00-100.00%
AMZN200221C019200002020-02-19 3:10PM EST1,920.00256.050.000.000.00-500.00%
AMZN200221C019250002020-02-19 11:25AM EST1,925.00256.940.000.000.00-100.00%
AMZN200221C019300002020-02-19 12:25PM EST1,930.00251.860.000.000.00-100.00%
AMZN200221C019350002020-02-19 10:21AM EST1,935.00241.110.000.000.00-400.00%
AMZN200221C019400002020-02-19 3:03PM EST1,940.00242.250.000.000.00-200.00%
AMZN200221C019450002020-02-19 2:40PM EST1,945.00240.020.000.000.00-300.00%
AMZN200221C019500002020-02-19 3:34PM EST1,950.00225.930.000.000.00-1000.00%
AMZN200221C019550002020-02-14 2:12PM EST1,955.00181.890.000.000.00--00.00%
AMZN200221C019600002020-02-19 3:28PM EST1,960.00217.750.000.000.00-600.00%
AMZN200221C019650002020-02-14 10:13AM EST1,965.00181.000.000.000.00--00.00%
AMZN200221C019700002020-02-19 3:31PM EST1,970.00206.290.000.000.00-400.00%
AMZN200221C019750002020-02-18 10:00AM EST1,975.00171.500.000.000.00-200.00%
AMZN200221C019800002020-02-19 3:41PM EST1,980.00193.800.000.000.00-800.00%
AMZN200221C019850002020-02-12 1:42PM EST1,985.00191.600.000.000.00--00.00%
AMZN200221C019900002020-02-19 3:34PM EST1,990.00185.000.000.000.00-300.00%
AMZN200221C019950002020-02-14 10:16AM EST1,995.00153.200.000.000.00--00.00%
AMZN200221C020000002020-02-19 3:59PM EST2,000.00172.000.000.000.00-2100.00%
AMZN200221C020050002020-02-19 10:58AM EST2,005.00174.220.000.000.00-400.00%
AMZN200221C020100002020-02-19 3:54PM EST2,010.00163.570.000.000.00-800.00%
AMZN200221C020150002020-02-18 1:13PM EST2,015.00142.750.000.000.00-400.00%
AMZN200221C020200002020-02-19 3:54PM EST2,020.00153.570.000.000.00-500.00%
AMZN200221C020250002020-02-19 3:20PM EST2,025.00154.000.000.000.00-400.00%
AMZN200221C020300002020-02-19 3:06PM EST2,030.00149.610.000.000.00-5800.00%
AMZN200221C020350002020-02-19 9:36AM EST2,035.00141.000.000.000.00-500.00%
AMZN200221C020400002020-02-19 3:51PM EST2,040.00132.410.000.000.00-300.00%
AMZN200221C020450002020-02-14 12:17PM EST2,045.00127.450.000.000.00--00.00%
AMZN200221C020500002020-02-19 3:54PM EST2,050.00123.000.000.000.00-2700.00%
AMZN200221C020550002020-02-19 11:08AM EST2,055.00127.920.000.000.00-200.00%
AMZN200221C020600002020-02-19 3:39PM EST2,060.00113.530.000.000.00-100.00%
AMZN200221C020650002020-02-14 1:53PM EST2,065.0072.850.000.000.00-200.00%
AMZN200221C020700002020-02-19 3:35PM EST2,070.00104.160.000.000.00-300.00%
AMZN200221C020750002020-02-19 3:47PM EST2,075.0098.000.000.000.00-900.00%
AMZN200221C020800002020-02-19 3:42PM EST2,080.0095.250.000.000.00-1200.00%
AMZN200221C020850002020-02-19 12:36PM EST2,085.00100.780.000.000.00-300.00%
AMZN200221C020900002020-02-19 3:47PM EST2,090.0084.550.000.000.00-100.00%
AMZN200221C020950002020-02-19 3:50PM EST2,095.0078.950.000.000.00-200.00%
AMZN200221C021000002020-02-19 3:57PM EST2,100.0073.230.000.000.00-3400.00%
AMZN200221C021050002020-02-19 3:57PM EST2,105.0067.600.000.000.00-6100.00%
AMZN200221C021100002020-02-19 3:59PM EST2,110.0062.600.000.000.00-200.00%
AMZN200221C021150002020-02-19 3:11PM EST2,115.0062.300.000.000.00-500.00%
AMZN200221C021200002020-02-19 3:49PM EST2,120.0054.550.000.000.00-6900.00%
AMZN200221C021250002020-02-19 3:56PM EST2,125.0048.040.000.000.00-5600.00%
AMZN200221C021300002020-02-19 3:56PM EST2,130.0043.300.000.000.00-5300.00%
AMZN200221C021350002020-02-19 3:41PM EST2,135.0040.780.000.000.00-14600.00%
AMZN200221C021400002020-02-19 3:59PM EST2,140.0033.650.000.000.00-21600.00%
AMZN200221C021450002020-02-19 3:56PM EST2,145.0029.900.000.000.00-6200.00%
AMZN200221C021500002020-02-19 3:59PM EST2,150.0025.500.000.000.00-97300.00%
AMZN200221C021550002020-02-19 3:56PM EST2,155.0022.100.000.000.00-15300.00%
AMZN200221C021600002020-02-19 3:59PM EST2,160.0018.200.000.000.00-1,06800.00%
AMZN200221C021650002020-02-19 3:58PM EST2,165.0015.720.000.000.00-80100.00%
AMZN200221C021700002020-02-19 3:59PM EST2,170.0013.000.000.000.00-2,37800.00%
AMZN200221C021750002020-02-19 3:59PM EST2,175.0010.600.000.000.00-71500.78%
AMZN200221C021800002020-02-19 3:59PM EST2,180.008.500.000.000.00-1,57501.56%
AMZN200221C021850002020-02-19 3:59PM EST2,185.006.650.000.000.00-22001.56%
AMZN200221C021900002020-02-19 3:59PM EST2,190.005.750.000.000.00-78303.13%
AMZN200221C021950002020-02-19 3:59PM EST2,195.004.600.000.000.00-32003.13%
AMZN200221C022000002020-02-19 3:59PM EST2,200.003.900.000.000.00-5,27403.13%
AMZN200221C022050002020-02-19 3:59PM EST2,205.003.200.000.000.00-24506.25%
AMZN200221C022100002020-02-19 3:59PM EST2,210.002.570.000.000.00-35506.25%
AMZN200221C022150002020-02-19 3:59PM EST2,215.002.200.000.000.00-31706.25%
AMZN200221C022200002020-02-19 3:59PM EST2,220.001.850.000.000.00-81206.25%
AMZN200221C022250002020-02-19 3:59PM EST2,225.001.560.000.000.00-22906.25%
AMZN200221C022300002020-02-19 3:59PM EST2,230.001.310.000.000.00-41406.25%
AMZN200221C022350002020-02-19 3:50PM EST2,235.001.090.000.000.00-10006.25%
AMZN200221C022400002020-02-19 3:59PM EST2,240.000.980.000.000.00-33206.25%
AMZN200221C022450002020-02-19 3:43PM EST2,245.000.940.000.000.00-213012.50%
AMZN200221C022500002020-02-19 3:58PM EST2,250.000.780.000.000.00-673012.50%
AMZN200221C022550002020-02-19 3:57PM EST2,255.000.730.000.000.00-60012.50%
AMZN200221C022600002020-02-19 3:57PM EST2,260.000.640.000.000.00-29012.50%
AMZN200221C022650002020-02-19 3:48PM EST2,265.000.520.000.000.00-33012.50%
AMZN200221C022700002020-02-19 3:59PM EST2,270.000.510.000.000.00-111012.50%
AMZN200221C022750002020-02-19 3:15PM EST2,275.000.600.000.000.00-42012.50%
AMZN200221C022800002020-02-19 3:56PM EST2,280.000.410.000.000.00-100012.50%
AMZN200221C022850002020-02-19 3:51PM EST2,285.000.360.000.000.00-41012.50%
AMZN200221C022900002020-02-19 2:54PM EST2,290.000.710.000.000.00-98012.50%
AMZN200221C022950002020-02-19 1:22PM EST2,295.000.670.000.000.00-5012.50%
AMZN200221C023000002020-02-19 3:57PM EST2,300.000.330.000.000.00-124012.50%
AMZN200221C023050002020-02-19 3:53PM EST2,305.000.400.000.000.00-6012.50%
AMZN200221C023100002020-02-19 3:59PM EST2,310.000.280.000.000.00-33012.50%
AMZN200221C023150002020-02-19 1:57PM EST2,315.000.460.000.000.00-71012.50%
AMZN200221C023200002020-02-19 3:54PM EST2,320.000.250.000.000.00-69012.50%
AMZN200221C023250002020-02-19 3:13PM EST2,325.000.350.810.000.00-30025.00%
AMZN200221C023300002020-02-19 3:53PM EST2,330.000.220.000.000.00-45025.00%
AMZN200221C023350002020-02-19 3:55PM EST2,335.000.220.840.000.00-1025.00%
AMZN200221C023400002020-02-19 2:58PM EST2,340.000.350.840.000.00-13025.00%
AMZN200221C023450002020-02-19 3:29PM EST2,345.000.190.750.000.00-1025.00%
AMZN200221C023500002020-02-19 3:27PM EST2,350.000.120.000.000.00-11025.00%
AMZN200221C023550002020-02-19 1:50PM EST2,355.000.290.660.000.00-11025.00%
AMZN200221C023600002020-02-19 3:39PM EST2,360.000.150.620.000.00-1025.00%
AMZN200221C023650002020-02-19 12:43PM EST2,365.000.400.000.000.00-1025.00%
AMZN200221C023700002020-02-19 3:52PM EST2,370.000.140.540.000.00-15050.66%
AMZN200221C023750002020-02-19 11:46AM EST2,375.000.480.000.000.00-9025.00%
AMZN200221C023800002020-02-19 3:46PM EST2,380.000.100.460.000.00-2051.76%
AMZN200221C023850002020-02-19 3:25PM EST2,385.000.050.430.000.00-4052.34%
AMZN200221C023900002020-02-19 12:03PM EST2,390.000.550.420.000.00-27053.22%
AMZN200221C023950002020-02-19 3:13PM EST2,395.000.110.230.000.00-60050.68%
AMZN200221C024000002020-02-19 3:56PM EST2,400.000.140.000.000.00-75025.00%
AMZN200221C024050002020-02-19 3:46PM EST2,405.000.080.190.000.00-87051.56%
AMZN200221C024100002020-02-19 9:54AM EST2,410.000.390.000.000.00-2025.00%
AMZN200221C024150002020-02-19 12:55PM EST2,415.000.260.130.000.00-6051.47%
AMZN200221C024200002020-02-19 12:59PM EST2,420.000.170.000.000.00-80025.00%
AMZN200221C024250002020-02-19 12:34PM EST2,425.000.330.110.000.00--052.34%
AMZN200221C024300002020-02-19 1:15PM EST2,430.000.150.090.000.00-1052.34%
AMZN200221C024350002020-02-18 3:10PM EST2,435.000.610.060.000.00-6051.37%
AMZN200221C024400002020-02-19 11:25AM EST2,440.000.320.050.000.00-93051.37%
AMZN200221C024450002020-02-19 3:28PM EST2,445.000.020.030.000.00-62050.00%
AMZN200221C024500002020-02-19 3:46PM EST2,450.000.100.000.000.00-29025.00%
AMZN200221C024550002020-02-18 12:31PM EST2,455.000.270.000.000.00-7025.00%
AMZN200221C024600002020-02-19 11:05AM EST2,460.000.330.000.000.00-79025.00%
AMZN200221C024650002020-02-19 10:47AM EST2,465.000.220.010.000.00-9025.00%
AMZN200221C024700002020-02-19 3:00PM EST2,470.000.100.000.000.00-2025.00%
AMZN200221C024750002020-02-19 11:06AM EST2,475.000.230.040.000.00-12055.86%
AMZN200221C024800002020-02-19 11:45AM EST2,480.000.200.000.000.00-1025.00%
AMZN200221C024850002020-02-18 3:02PM EST2,485.000.430.000.000.00-5025.00%
AMZN200221C024900002020-02-19 11:24AM EST2,490.000.190.000.000.00-10025.00%
AMZN200221C024950002020-02-19 10:29AM EST2,495.000.160.000.000.00--025.00%
AMZN200221C025000002020-02-19 3:50PM EST2,500.000.050.000.000.00-43025.00%
AMZN200221C025050002020-02-14 11:21AM EST2,505.000.580.000.000.00--025.00%
AMZN200221C025100002020-02-19 11:59AM EST2,510.000.180.000.000.00-15050.00%
AMZN200221C025150002020-02-14 12:25PM EST2,515.000.300.000.000.00-2050.00%
AMZN200221C025200002020-02-18 3:27PM EST2,520.000.230.000.000.00-4050.00%
AMZN200221C025250002020-02-14 12:57PM EST2,525.000.300.000.000.00--050.00%
AMZN200221C025300002020-02-19 10:33AM EST2,530.000.200.000.000.00--050.00%
AMZN200221C025350002020-02-19 10:29AM EST2,535.000.150.000.000.00-7050.00%
AMZN200221C025400002020-02-19 2:12PM EST2,540.000.040.000.000.00-2050.00%
AMZN200221C025450002020-02-18 9:56AM EST2,545.000.270.000.000.00-10050.00%
AMZN200221C025500002020-02-19 3:36PM EST2,550.000.050.040.000.00-14067.58%
AMZN200221C025550002020-02-19 3:36PM EST2,555.000.050.000.000.00--050.00%
AMZN200221C025600002020-02-19 3:36PM EST2,560.000.050.050.000.00-2070.31%
AMZN200221C025650002020-02-19 10:23AM EST2,565.000.100.000.000.00--050.00%
AMZN200221C025750002020-02-18 9:38AM EST2,575.000.340.000.000.00-5050.00%
AMZN200221C025800002020-02-18 10:32AM EST2,580.000.280.000.000.00-1050.00%
AMZN200221C025850002020-02-18 2:40PM EST2,585.000.210.000.000.00-2050.00%
AMZN200221C025900002020-02-18 10:24AM EST2,590.000.270.000.000.00-1050.00%
AMZN200221C025950002020-02-18 10:20AM EST2,595.000.270.000.000.00--050.00%
AMZN200221C026000002020-02-19 3:56PM EST2,600.000.030.000.000.00-4050.00%
AMZN200221C026050002020-02-19 2:37PM EST2,605.000.130.000.000.00--050.00%
AMZN200221C026100002020-02-19 2:57PM EST2,610.000.050.010.000.00-20068.75%
AMZN200221C026150002020-02-18 9:43AM EST2,615.000.220.000.000.00--050.00%
AMZN200221C026200002020-02-19 3:36PM EST2,620.000.030.050.000.00-16079.30%
AMZN200221C026250002020-02-14 10:30AM EST2,625.000.250.000.000.00--050.00%
AMZN200221C026300002020-02-18 12:13AM EST2,630.000.310.000.000.00--050.00%
AMZN200221C026350002020-02-13 2:52PM EST2,635.000.460.000.000.00--050.00%
AMZN200221C026400002020-02-19 10:33AM EST2,640.000.070.000.000.00-3050.00%
AMZN200221C026450002020-02-18 9:56AM EST2,645.000.17-0.000.00--050.00%
AMZN200221C026500002020-02-19 2:41PM EST2,650.000.020.030.000.00-18080.47%
AMZN200221C026600002020-02-14 10:20AM EST2,660.000.230.000.000.00-9050.00%
AMZN200221C026650002020-02-18 3:17PM EST2,665.000.16-0.000.00--050.00%
AMZN200221C026700002020-02-19 10:26AM EST2,670.000.030.000.000.00--050.00%
AMZN200221C026750002020-02-13 4:40PM EST2,675.000.500.000.000.00--050.00%
AMZN200221C026800002020-02-19 3:57PM EST2,680.000.010.000.000.00-18050.00%
AMZN200221C026850002020-02-14 12:25PM EST2,685.000.010.000.000.00--050.00%
AMZN200221C026900002020-02-18 11:56AM EST2,690.000.050.000.000.00-1050.00%
AMZN200221C027000002020-02-19 3:38PM EST2,700.000.010.000.000.00-167050.00%
AMZN200221C027050002020-02-18 10:26AM EST2,705.000.090.000.000.00--050.00%
AMZN200221C027100002020-02-18 3:56PM EST2,710.000.040.000.000.00-22050.00%
AMZN200221C027150002020-02-19 2:42PM EST2,715.000.010.000.000.00--050.00%
AMZN200221C027200002020-02-18 10:21AM EST2,720.000.050.000.000.00-6050.00%
AMZN200221C027400002020-02-18 10:26AM EST2,740.000.070.000.000.00-7050.00%
AMZN200221C027600002020-02-19 2:01PM EST2,760.000.020.000.000.00-11050.00%
AMZN200221C027800002020-02-18 1:09PM EST2,780.000.030.000.000.00-4050.00%
AMZN200221C028000002020-02-19 11:14AM EST2,800.000.020.000.000.00-36050.00%
AMZN200221C028200002020-02-14 2:46PM EST2,820.000.04-0.000.00--050.00%
AMZN200221C028400002020-02-18 10:22AM EST2,840.000.020.020.000.00-10103.13%
AMZN200221C028600002020-02-18 10:26AM EST2,860.000.020.010.000.00-30100.00%
AMZN200221C028800002020-02-14 1:51PM EST2,880.000.030.000.000.00--050.00%
AMZN200221C029000002020-02-14 2:52PM EST2,900.000.020.000.000.00--050.00%
AMZN200221C029200002020-02-19 11:44AM EST2,920.000.01-0.000.00-1050.00%
AMZN200221C029400002020-02-18 11:15AM EST2,940.000.020.000.000.00-2050.00%
AMZN200221C029600002020-02-18 9:37AM EST2,960.000.020.000.000.00-2050.00%
AMZN200221C029800002020-02-19 11:44AM EST2,980.000.010.000.000.00-375050.00%
AMZN200221C030000002020-02-19 2:00PM EST3,000.000.010.000.000.00-21050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200221P009100002020-02-19 3:37PM EST910.000.010.000.000.00-2050.00%
AMZN200221P009200002020-02-05 9:35AM EST920.000.500.000.000.00-1050.00%
AMZN200221P009300002020-02-05 11:57AM EST930.000.030.000.000.00-12050.00%
AMZN200221P009500002020-01-30 3:44PM EST950.000.340.000.000.00-1050.00%
AMZN200221P009700002020-01-30 2:04PM EST970.000.040.000.000.00-1050.00%
AMZN200221P009800002020-02-07 9:30AM EST980.000.080.000.000.00-1050.00%
AMZN200221P009900002020-02-18 10:05AM EST990.000.040.000.000.00-1050.00%
AMZN200221P010000002020-02-19 3:37PM EST1,000.000.010.000.000.00-2050.00%
AMZN200221P010100002020-01-28 1:20PM EST1,010.000.060.000.000.00--050.00%
AMZN200221P010300002020-02-18 11:27AM EST1,030.000.270.000.000.00-1050.00%
AMZN200221P010400002020-02-13 9:30AM EST1,040.000.20-0.000.00--050.00%
AMZN200221P010500002020-01-28 1:23PM EST1,050.000.040.000.000.00--050.00%
AMZN200221P010600002019-12-31 2:04PM EST1,060.000.300.001.660.00--0385.45%
AMZN200221P010800002020-01-28 2:39PM EST1,080.000.060.000.000.00--050.00%
AMZN200221P010900002020-01-28 2:32PM EST1,090.000.060.000.000.00--050.00%
AMZN200221P011000002020-01-29 10:21AM EST1,100.000.120.000.000.00-65050.00%
AMZN200221P011100002020-01-28 2:41PM EST1,110.000.090.000.000.00-25050.00%
AMZN200221P011400002019-12-31 1:41PM EST1,140.000.390.001.730.00--0350.68%
AMZN200221P011500002020-01-30 1:33PM EST1,150.000.160.000.000.00-15050.00%
AMZN200221P011600002020-02-18 2:12PM EST1,160.000.01-0.000.00--050.00%
AMZN200221P011700002020-02-18 2:16PM EST1,170.000.010.000.000.00-2050.00%
AMZN200221P011800002020-02-18 2:17PM EST1,180.000.010.000.000.00-2050.00%
AMZN200221P012000002020-02-19 9:55AM EST1,200.000.010.000.000.00-9050.00%
AMZN200221P012100002020-02-10 3:42PM EST1,210.000.080.000.000.00-1050.00%
AMZN200221P012200002020-02-19 12:57PM EST1,220.000.010.000.000.00-10050.00%
AMZN200221P012300002019-12-05 12:47PM EST1,230.001.570.040.340.00-350266.80%
AMZN200221P012400002020-01-29 3:25PM EST1,240.000.440.000.000.00-20050.00%
AMZN200221P012500002020-02-10 3:24PM EST1,250.000.090.010.000.00-610196.88%
AMZN200221P012600002020-02-07 1:55PM EST1,260.000.200.000.000.00-1050.00%
AMZN200221P012700002020-01-29 9:57AM EST1,270.000.220.000.000.00-9050.00%
AMZN200221P012800002020-01-29 3:01PM EST1,280.000.400.000.000.00-47050.00%
AMZN200221P012900002020-01-17 1:57PM EST1,290.000.380.000.630.00-343258.20%
AMZN200221P013000002020-02-18 3:56PM EST1,300.000.010.000.000.00-2050.00%
AMZN200221P013100002020-02-12 1:34PM EST1,310.000.070.000.000.00-11050.00%
AMZN200221P013200002020-01-22 3:38PM EST1,320.000.400.000.000.00-5050.00%
AMZN200221P013300002020-02-19 3:29PM EST1,330.000.130.000.000.00-28050.00%
AMZN200221P013400002020-02-11 3:32PM EST1,340.000.150.000.000.00-1050.00%
AMZN200221P013500002020-02-13 2:24PM EST1,350.000.050.010.000.00-100171.88%
AMZN200221P013600002020-02-11 11:39AM EST1,360.000.130.000.000.00-1050.00%
AMZN200221P013700002020-02-03 9:54AM EST1,370.000.050.000.000.00-1050.00%
AMZN200221P013800002020-02-14 1:47PM EST1,380.000.020.000.000.00-1050.00%
AMZN200221P013900002020-02-12 11:39AM EST1,390.000.030.010.000.00-10162.50%
AMZN200221P014000002020-02-14 3:56PM EST1,400.000.020.010.000.00-100159.38%
AMZN200221P014100002020-01-31 11:24AM EST1,410.000.130.010.000.00-30156.25%
AMZN200221P014200002020-02-18 11:16AM EST1,420.000.020.020.000.00-10160.94%
AMZN200221P014300002020-02-14 11:45AM EST1,430.000.090.000.000.00-1050.00%
AMZN200221P014400002020-01-31 1:55PM EST1,440.000.110.020.000.00-360156.25%
AMZN200221P014500002020-02-18 12:05PM EST1,450.000.010.000.000.00-1050.00%
AMZN200221P014600002020-02-18 2:28PM EST1,460.000.070.020.000.00-20151.56%
AMZN200221P014700002020-02-11 1:36PM EST1,470.000.180.020.000.00-250148.44%
AMZN200221P014800002020-02-18 10:41AM EST1,480.000.040.000.000.00-1050.00%
AMZN200221P014900002020-02-12 10:01AM EST1,490.000.200.000.000.00-2050.00%
AMZN200221P015000002020-02-19 3:58PM EST1,500.000.010.000.000.00-61050.00%
AMZN200221P015100002020-02-19 3:25PM EST1,510.000.030.000.000.00-2050.00%
AMZN200221P015200002020-02-14 2:41PM EST1,520.000.120.000.000.00-9050.00%
AMZN200221P015300002020-02-07 11:26AM EST1,530.000.730.000.000.00-1050.00%
AMZN200221P015400002020-02-14 12:28PM EST1,540.000.170.000.000.00-1050.00%
AMZN200221P015500002020-02-18 3:39PM EST1,550.000.020.000.000.00-11050.00%
AMZN200221P015600002020-02-10 2:17PM EST1,560.000.420.000.000.00-5050.00%
AMZN200221P015700002020-02-10 3:54PM EST1,570.000.460.000.000.00-19050.00%
AMZN200221P015800002020-02-18 10:22AM EST1,580.000.050.000.000.00-2050.00%
AMZN200221P015900002020-02-19 2:44PM EST1,590.000.030.000.000.00-2050.00%
AMZN200221P016000002020-02-19 2:42PM EST1,600.000.020.000.000.00-109050.00%
AMZN200221P016100002020-02-11 10:16AM EST1,610.000.470.000.000.00-5050.00%
AMZN200221P016200002020-02-14 3:34PM EST1,620.000.120.000.000.00-3050.00%
AMZN200221P016300002020-02-19 11:37AM EST1,630.000.010.000.000.00-1050.00%
AMZN200221P016400002020-02-19 1:26PM EST1,640.000.030.000.000.00-48050.00%
AMZN200221P016500002020-02-19 3:40PM EST1,650.000.030.000.000.00-89050.00%
AMZN200221P016550002020-02-18 2:27PM EST1,655.000.070.000.000.00-1050.00%
AMZN200221P016600002020-02-18 10:29AM EST1,660.000.310.000.000.00-2050.00%
AMZN200221P016650002020-02-10 1:55PM EST1,665.001.060.000.000.00-2050.00%
AMZN200221P016700002020-02-18 3:22PM EST1,670.000.060.000.000.00-6050.00%
AMZN200221P016750002020-02-19 1:48PM EST1,675.000.040.000.000.00-1050.00%
AMZN200221P016800002020-02-19 3:32PM EST1,680.000.040.000.000.00-4050.00%
AMZN200221P016850002020-02-19 3:18PM EST1,685.000.050.000.000.00-1050.00%
AMZN200221P016900002020-02-19 1:23PM EST1,690.000.030.000.000.00-3050.00%
AMZN200221P016950002020-02-19 12:55PM EST1,695.000.030.000.000.00-1050.00%
AMZN200221P017000002020-02-19 3:03PM EST1,700.000.050.000.000.00-21050.00%
AMZN200221P017050002020-02-19 3:20PM EST1,705.000.060.000.000.00-1050.00%
AMZN200221P017100002020-02-19 3:32PM EST1,710.000.050.000.000.00-5050.00%
AMZN200221P017150002020-02-19 11:41AM EST1,715.000.050.000.000.00-7050.00%
AMZN200221P017200002020-02-19 11:41AM EST1,720.000.050.000.000.00-21050.00%
AMZN200221P017250002020-02-19 2:48PM EST1,725.000.200.000.000.00-4050.00%
AMZN200221P017300002020-02-19 2:58PM EST1,730.000.080.010.000.00-30084.38%
AMZN200221P017350002020-02-14 2:44PM EST1,735.000.300.050.000.00-1094.53%
AMZN200221P017400002020-02-19 3:59PM EST1,740.000.040.000.000.00-1050.00%
AMZN200221P017450002020-02-19 2:44PM EST1,745.000.120.000.000.00-1050.00%
AMZN200221P017500002020-02-19 2:32PM EST1,750.000.060.010.000.00-1081.25%
AMZN200221P017550002020-02-19 2:44PM EST1,755.000.170.000.000.00-31050.00%
AMZN200221P017600002020-02-19 2:55PM EST1,760.000.050.000.000.00-39050.00%
AMZN200221P017650002020-02-14 12:34PM EST1,765.000.480.000.000.00-31050.00%
AMZN200221P017700002020-02-19 2:55PM EST1,770.000.100.000.000.00-11050.00%
AMZN200221P017750002020-02-18 3:22PM EST1,775.000.050.100.000.00-37090.63%
AMZN200221P017800002020-02-19 2:58PM EST1,780.000.100.100.000.00-22089.45%
AMZN200221P017850002020-02-19 1:51PM EST1,785.000.110.090.000.00-27087.50%
AMZN200221P017900002020-02-19 10:44AM EST1,790.000.150.000.000.00-70050.00%
AMZN200221P017950002020-02-18 9:39AM EST1,795.000.520.000.000.00-13050.00%
AMZN200221P018000002020-02-19 3:30PM EST1,800.000.070.000.000.00-34050.00%
AMZN200221P018050002020-02-19 2:17PM EST1,805.000.070.020.000.00-40073.44%
AMZN200221P018100002020-02-19 1:57PM EST1,810.000.100.000.000.00-11050.00%
AMZN200221P018150002020-02-19 9:30AM EST1,815.000.140.000.000.00-5050.00%
AMZN200221P018200002020-02-19 3:48PM EST1,820.000.080.000.000.00-2050.00%
AMZN200221P018250002020-02-19 2:18PM EST1,825.000.110.000.000.00-42050.00%
AMZN200221P018300002020-02-19 12:05PM EST1,830.000.100.090.000.00-2076.95%
AMZN200221P018350002020-02-19 1:57PM EST1,835.000.150.000.000.00-61050.00%
AMZN200221P018400002020-02-19 12:43PM EST1,840.000.010.000.000.00-10050.00%
AMZN200221P018450002020-02-18 11:59AM EST1,845.000.470.000.000.00-21050.00%
AMZN200221P018475002020-02-19 1:10PM EST1,847.500.160.000.000.00-10050.00%
AMZN200221P018500002020-02-19 3:46PM EST1,850.000.100.000.000.00-14050.00%
AMZN200221P018525002020-02-14 1:59PM EST1,852.500.860.000.000.00-2050.00%
AMZN200221P018550002020-02-14 10:34AM EST1,855.000.960.000.000.00-66050.00%
AMZN200221P018575002020-02-14 1:33PM EST1,857.501.000.000.000.00-2050.00%
AMZN200221P018600002020-02-19 3:50PM EST1,860.000.230.000.000.00-1050.00%
AMZN200221P018625002020-02-14 12:30PM EST1,862.501.080.000.000.00-16050.00%
AMZN200221P018650002020-02-14 12:44PM EST1,865.001.200.000.000.00-5050.00%
AMZN200221P018675002020-02-14 11:07AM EST1,867.501.000.040.000.00-7064.06%
AMZN200221P018700002020-02-19 10:21AM EST1,870.000.250.040.000.00-4063.67%
AMZN200221P018725002020-02-12 10:32AM EST1,872.501.490.020.000.00-2059.38%
AMZN200221P018750002020-02-19 10:00AM EST1,875.000.010.000.000.00-13050.00%
AMZN200221P018775002020-02-14 11:06AM EST1,877.501.050.000.000.00-2050.00%
AMZN200221P018800002020-02-19 12:19PM EST1,880.000.110.020.000.00-5058.59%
AMZN200221P018825002020-02-12 12:00PM EST1,882.501.360.000.000.00-3025.00%
AMZN200221P018850002020-02-19 1:16PM EST1,885.000.220.000.000.00-3025.00%
AMZN200221P018875002020-02-14 10:27AM EST1,887.501.250.000.000.00-1025.00%
AMZN200221P018900002020-02-19 3:12PM EST1,890.000.180.000.000.00-13025.00%
AMZN200221P018925002020-02-19 9:57AM EST1,892.500.220.030.000.00-2057.42%
AMZN200221P018950002020-02-19 2:41PM EST1,895.000.300.000.000.00-20025.00%
AMZN200221P018975002020-02-19 11:10AM EST1,897.500.230.000.000.00-14025.00%
AMZN200221P019000002020-02-19 3:52PM EST1,900.000.250.000.000.00-134025.00%
AMZN200221P019025002020-02-19 3:24PM EST1,902.500.170.090.000.00-44060.74%
AMZN200221P019050002020-02-18 1:14PM EST1,905.000.260.120.000.00-36061.72%
AMZN200221P019100002020-02-19 12:02PM EST1,910.000.200.000.000.00-5025.00%
AMZN200221P019150002020-02-19 2:41PM EST1,915.000.320.150.000.00-6060.84%
AMZN200221P019200002020-02-19 9:34AM EST1,920.000.300.000.000.00-2025.00%
AMZN200221P019250002020-02-19 2:31PM EST1,925.000.220.000.000.00-1025.00%
AMZN200221P019300002020-02-19 1:56PM EST1,930.000.240.060.000.00-28052.73%
AMZN200221P019350002020-02-19 3:35PM EST1,935.000.220.020.000.00-1025.00%
AMZN200221P019400002020-02-19 3:34PM EST1,940.000.200.000.000.00-2025.00%
AMZN200221P019450002020-02-18 3:37PM EST1,945.000.510.000.000.00-6025.00%
AMZN200221P019500002020-02-19 3:56PM EST1,950.000.230.210.000.00-24054.59%
AMZN200221P019550002020-02-19 2:17PM EST1,955.000.310.180.000.00-9052.54%
AMZN200221P019600002020-02-19 3:58PM EST1,960.000.330.140.000.00-1050.20%
AMZN200221P019650002020-02-19 9:57AM EST1,965.000.380.060.000.00-2025.00%
AMZN200221P019700002020-02-19 1:37PM EST1,970.000.310.360.000.00-4053.03%
AMZN200221P019750002020-02-18 11:40AM EST1,975.001.000.000.000.00-6025.00%
AMZN200221P019800002020-02-19 1:53PM EST1,980.000.350.000.000.00-4025.00%
AMZN200221P019850002020-02-19 2:22PM EST1,985.000.330.000.000.00-2025.00%
AMZN200221P019900002020-02-19 3:53PM EST1,990.000.440.000.000.00-89025.00%
AMZN200221P019950002020-02-19 3:42PM EST1,995.000.550.000.000.00-1025.00%
AMZN200221P020000002020-02-19 3:54PM EST2,000.000.380.000.000.00-140025.00%
AMZN200221P020050002020-02-19 2:33PM EST2,005.000.370.000.000.00-1025.00%
AMZN200221P020100002020-02-19 3:36PM EST2,010.000.440.000.000.00-26025.00%
AMZN200221P020150002020-02-19 3:42PM EST2,015.000.640.000.000.00-44025.00%
AMZN200221P020200002020-02-19 3:47PM EST2,020.000.490.000.000.00-8025.00%
AMZN200221P020250002020-02-19 3:57PM EST2,025.000.550.000.000.00-125025.00%
AMZN200221P020300002020-02-19 12:37PM EST2,030.000.460.000.000.00-23012.50%
AMZN200221P020350002020-02-19 3:41PM EST2,035.000.650.000.000.00-21012.50%
AMZN200221P020400002020-02-19 3:55PM EST2,040.000.520.000.000.00-18012.50%
AMZN200221P020450002020-02-19 1:57PM EST2,045.000.490.000.000.00-802012.50%
AMZN200221P020500002020-02-19 3:58PM EST2,050.000.600.000.000.00-147012.50%
AMZN200221P020550002020-02-19 3:44PM EST2,055.000.590.000.000.00-50012.50%
AMZN200221P020600002020-02-19 3:02PM EST2,060.000.620.000.000.00-99012.50%
AMZN200221P020650002020-02-19 3:59PM EST2,065.000.710.000.000.00-66012.50%
AMZN200221P020700002020-02-19 3:57PM EST2,070.000.730.000.000.00-87012.50%
AMZN200221P020750002020-02-19 3:57PM EST2,075.000.640.000.000.00-151012.50%
AMZN200221P020800002020-02-19 3:53PM EST2,080.000.800.000.000.00-413012.50%
AMZN200221P020850002020-02-19 3:44PM EST2,085.000.830.000.000.00-101012.50%
AMZN200221P020900002020-02-19 3:53PM EST2,090.000.900.000.000.00-119012.50%
AMZN200221P020950002020-02-19 3:59PM EST2,095.000.920.000.000.00-89012.50%
AMZN200221P021000002020-02-19 3:59PM EST2,100.000.980.000.000.00-1,201012.50%
AMZN200221P021050002020-02-19 3:37PM EST2,105.001.140.000.000.00-15506.25%
AMZN200221P021100002020-02-19 3:53PM EST2,110.001.170.000.000.00-17306.25%
AMZN200221P021150002020-02-19 3:56PM EST2,115.001.310.000.000.00-23206.25%
AMZN200221P021200002020-02-19 3:58PM EST2,120.001.360.000.000.00-28106.25%
AMZN200221P021250002020-02-19 3:58PM EST2,125.001.590.000.000.00-21406.25%
AMZN200221P021300002020-02-19 3:59PM EST2,130.001.900.000.000.00-13906.25%
AMZN200221P021350002020-02-19 3:59PM EST2,135.002.300.000.000.00-16906.25%
AMZN200221P021400002020-02-19 3:59PM EST2,140.002.800.000.000.00-77303.13%
AMZN200221P021450002020-02-19 3:59PM EST2,145.003.500.000.000.00-13203.13%
AMZN200221P021500002020-02-19 3:59PM EST2,150.004.450.000.000.00-77903.13%
AMZN200221P021550002020-02-19 3:59PM EST2,155.005.800.000.000.00-30201.56%
AMZN200221P021600002020-02-19 3:59PM EST2,160.007.270.000.000.00-26201.56%
AMZN200221P021650002020-02-19 3:59PM EST2,165.009.140.000.000.00-16000.78%
AMZN200221P021700002020-02-19 3:59PM EST2,170.0011.700.000.000.00-26400.05%
AMZN200221P021750002020-02-19 3:59PM EST2,175.0014.150.000.000.00-15700.00%
AMZN200221P021800002020-02-19 3:59PM EST2,180.0017.500.000.000.00-3900.00%
AMZN200221P021850002020-02-19 3:59PM EST2,185.0020.950.000.000.00-900.00%
AMZN200221P021900002020-02-19 3:56PM EST2,190.0024.740.000.000.00-20300.00%
AMZN200221P021950002020-02-19 3:51PM EST2,195.0028.270.000.000.00-900.00%
AMZN200221P022000002020-02-19 3:53PM EST2,200.0032.220.000.000.00-3200.00%
AMZN200221P022050002020-02-19 3:28PM EST2,205.0032.270.000.000.00-3800.00%
AMZN200221P022100002020-02-19 3:56PM EST2,210.0041.480.000.000.00-600.00%
AMZN200221P022150002020-02-19 3:12PM EST2,215.0041.300.000.000.00-200.00%
AMZN200221P022200002020-02-19 3:35PM EST2,220.0048.000.000.000.00-900.00%
AMZN200221P022250002020-02-19 3:02PM EST2,225.0045.500.000.000.00--00.00%
AMZN200221P022300002020-02-19 3:47PM EST2,230.0058.640.000.000.00-400.00%
AMZN200221P022350002020-02-18 3:57PM EST2,235.0081.850.000.000.00-1000.00%
AMZN200221P022400002020-02-19 3:57PM EST2,240.0069.300.000.000.00-200.00%
AMZN200221P022450002020-02-18 3:59PM EST2,245.0091.600.000.000.00-100.00%
AMZN200221P022500002020-02-19 3:44PM EST2,250.0076.500.000.000.00-300.00%
AMZN200221P022550002020-02-18 9:39AM EST2,255.00111.950.000.000.00-100.00%
AMZN200221P022600002020-02-19 1:25PM EST2,260.0082.050.000.000.00-200.00%
AMZN200221P022650002020-02-11 10:39AM EST2,265.00104.500.000.000.00--00.00%
AMZN200221P022700002020-02-14 12:54PM EST2,270.00138.200.000.000.00--00.00%
AMZN200221P022750002020-02-13 11:07AM EST2,275.00123.150.000.000.00--00.00%
AMZN200221P022800002020-02-19 2:58PM EST2,280.0097.900.000.000.00-100.00%
AMZN200221P022850002020-02-12 1:37PM EST2,285.00120.150.000.000.00--00.00%
AMZN200221P022900002020-02-19 3:49PM EST2,290.00120.200.000.000.00-500.00%
AMZN200221P023000002020-02-11 1:31PM EST2,300.00132.450.000.000.00-500.00%
AMZN200221P023050002020-02-12 2:49PM EST2,305.00143.000.000.000.00--00.00%
AMZN200221P023100002020-02-11 12:53PM EST2,310.00140.200.000.000.00-200.00%
AMZN200221P023150002020-02-12 3:13PM EST2,315.00159.320.000.000.00--00.00%
AMZN200221P023200002020-02-12 3:51PM EST2,320.00162.700.000.000.00-200.00%
AMZN200221P023250002020-02-11 1:26PM EST2,325.00157.750.000.000.00--00.00%
AMZN200221P023300002020-02-19 3:54PM EST2,330.00158.750.000.000.00-300.00%
AMZN200221P023350002020-02-19 3:56PM EST2,335.00164.600.000.000.00-100.00%
AMZN200221P023400002020-02-19 3:39PM EST2,340.00167.740.000.000.00-2400.00%
AMZN200221P023450002020-02-19 3:43PM EST2,345.00170.590.000.000.00-300.00%
AMZN200221P023500002020-02-19 1:22PM EST2,350.00171.050.000.000.00-300.00%
AMZN200221P023550002020-02-19 2:23PM EST2,355.00172.550.000.000.00-300.00%
AMZN200221P023600002020-02-19 9:57AM EST2,360.00192.300.000.000.00-200.00%
AMZN200221P023650002020-02-18 3:15PM EST2,365.00200.850.000.000.00-100.00%
AMZN200221P023700002020-02-18 3:22PM EST2,370.00209.700.000.000.00-100.00%
AMZN200221P023750002020-02-18 12:04AM EST2,375.00232.900.000.000.00--00.00%
AMZN200221P023800002020-02-14 12:02PM EST2,380.00238.500.000.000.00-300.00%
AMZN200221P023850002020-02-18 12:04AM EST2,385.00243.100.000.000.00--00.00%
AMZN200221P023900002020-02-18 9:41AM EST2,390.00243.630.000.000.00-200.00%
AMZN200221P023950002020-02-18 9:39AM EST2,395.00250.390.000.000.00--00.00%
AMZN200221P024000002020-02-19 3:41PM EST2,400.00226.660.000.000.00-500.00%
AMZN200221P024050002020-02-18 9:44AM EST2,405.00264.050.000.000.00--00.00%
AMZN200221P024100002020-02-13 4:48PM EST2,410.00259.200.000.000.00--00.00%
AMZN200221P024150002020-02-13 10:34AM EST2,415.00267.450.000.000.00--00.00%
AMZN200221P024200002020-02-13 11:33AM EST2,420.00263.100.000.000.00-1600.00%
AMZN200221P024250002020-02-18 2:25PM EST2,425.00264.200.000.000.00-200.00%
AMZN200221P024300002020-02-13 2:31PM EST2,430.00264.200.000.000.00--00.00%
AMZN200221P024350002020-02-18 10:15AM EST2,435.00258.800.000.000.00-600.00%
AMZN200221P024400002020-02-13 2:34PM EST2,440.00274.000.000.000.00-1400.00%
AMZN200221P024450002020-02-13 4:48PM EST2,445.00289.200.000.000.00--00.00%
AMZN200221P024500002020-02-12 3:30PM EST2,450.00289.150.000.000.00--00.00%
AMZN200221P024550002020-02-12 3:30PM EST2,455.00294.150.000.000.00--00.00%
AMZN200221P024600002020-02-19 2:09PM EST2,460.00274.900.000.000.00-100.00%
AMZN200221P024650002020-02-12 2:28PM EST2,465.00301.750.000.000.00--00.00%
AMZN200221P024700002020-02-12 2:17PM EST2,470.00302.500.000.000.00--00.00%
AMZN200221P024750002020-02-12 1:36PM EST2,475.00305.300.000.000.00--00.00%
AMZN200221P024800002020-02-19 2:10PM EST2,480.00299.000.000.000.00-200.00%
AMZN200221P024850002020-02-19 3:58PM EST2,485.00313.250.000.000.00--00.00%
AMZN200221P024900002020-02-11 10:01AM EST2,490.00336.450.000.000.00--00.00%
AMZN200221P024950002020-02-19 9:57AM EST2,495.00326.650.000.000.00-2-0.00%
AMZN200221P025000002020-02-19 2:09PM EST2,500.00330.200.000.000.00-400.00%
AMZN200221P025050002020-02-11 10:11AM EST2,505.00347.800.000.000.00--00.00%
AMZN200221P025100002020-02-14 12:25PM EST2,510.00378.350.000.000.00-100.00%
AMZN200221P025150002020-02-19 2:10PM EST2,515.00334.000.000.000.00--00.00%
AMZN200221P025200002020-02-19 2:10PM EST2,520.00334.300.000.000.00--00.00%
AMZN200221P025250002020-02-11 10:38AM EST2,525.00355.150.000.000.00--00.00%
AMZN200221P025300002020-02-14 9:48AM EST2,530.00375.820.000.000.00-200.00%
AMZN200221P025350002020-02-19 3:58PM EST2,535.00363.270.000.000.00--00.00%
AMZN200221P025400002020-02-11 10:59AM EST2,540.00367.300.000.000.00-300.00%
AMZN200221P025500002020-02-12 9:53AM EST2,550.00382.750.000.000.00--00.00%
AMZN200221P025550002020-02-18 12:04AM EST2,555.00421.810.000.000.00---0.00%
AMZN200221P025600002020-02-19 2:09PM EST2,560.00374.900.000.000.00--00.00%
AMZN200221P025800002020-02-19 2:10PM EST2,580.00394.300.000.000.00-600.00%
AMZN200221P025850002020-02-12 11:19AM EST2,585.00415.620.000.000.00--00.00%
AMZN200221P025900002020-02-12 11:20AM EST2,590.00420.690.000.000.00--00.00%
AMZN200221P025950002020-02-19 3:40PM EST2,595.00421.980.000.000.00--00.00%
AMZN200221P026000002020-02-19 3:54PM EST2,600.00428.550.000.000.00--120.00%
AMZN200221P026050002020-02-13 1:24PM EST2,605.00449.510.000.000.00--00.00%
AMZN200221P026200002020-02-19 3:46PM EST2,620.00446.14--+0.28+0.06%--0.00%
AMZN200221P026450002020-02-12 1:41PM EST2,645.00472.300.000.000.00---0.00%
AMZN200221P026800002020-01-31 9:42AM EST2,680.00670.650.000.000.00--00.00%
AMZN200221P027000002020-02-19 3:54PM EST2,700.00528.520.000.000.00-100.00%
AMZN200221P027100002020-02-12 2:36PM EST2,710.00544.320.000.000.00---0.00%
AMZN200221P027200002020-02-11 11:14AM EST2,720.00542.710.000.000.00---0.00%
AMZN200221P029000002020-02-12 9:52AM EST2,900.00730.150.000.000.00---0.00%
AMZN200221P030000002020-02-14 9:38AM EST3,000.00844.550.000.000.00-200.00%