Canada markets open in 5 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C019600002021-01-12 10:38AM EST1,960.001,151.741,158.651,178.450.00-11268.05%
AMZN210122C019700002021-01-12 10:34AM EST1,970.001,144.851,156.401,162.400.00-11267.76%
AMZN210122C019900002021-01-12 10:45AM EST1,990.001,113.451,139.001,145.400.00-33269.62%
AMZN210122C020000002021-01-15 1:28PM EST2,000.001,110.991,102.351,106.65-67.06-5.69%50131.84%
AMZN210122C020200002021-01-12 9:51AM EST2,020.001,087.401,106.451,112.400.00-11255.66%
AMZN210122C020500002020-12-28 1:47PM EST2,050.001,130.801,052.351,056.450.00-11119.24%
AMZN210122C020700002021-01-14 9:30AM EST2,070.001,095.901,028.551,033.050.00-230.00%
AMZN210122C020800002021-01-12 9:46AM EST2,080.001,039.561,022.551,026.750.00-24126.66%
AMZN210122C021000002021-01-15 1:41PM EST2,100.001,016.271,002.551,006.75-3.33-0.33%31123.88%
AMZN210122C021100002021-01-12 9:48AM EST2,110.001,009.201,016.501,022.450.00-10234.53%
AMZN210122C021300002021-01-07 10:16AM EST2,130.001,066.80972.50976.750.00-21118.95%
AMZN210122C021400002021-01-11 9:37AM EST2,140.00986.40986.50992.500.00--2227.66%
AMZN210122C022000002020-12-16 2:52PM EST2,200.001,040.47902.40906.500.00--3102.93%
AMZN210122C022200002020-12-18 5:38PM EST2,220.00897.57882.60886.800.00--8108.98%
AMZN210122C022300002020-12-24 10:08AM EST2,230.00962.97872.55876.800.00-11106.98%
AMZN210122C022400002020-12-18 5:38PM EST2,240.00879.68862.55866.800.00--3105.66%
AMZN210122C022500002020-12-18 5:38PM EST2,250.00877.60852.55856.80+7.31+0.84%26104.35%
AMZN210122C022600002020-12-18 5:38PM EST2,260.00857.96842.45846.750.00--1100.98%
AMZN210122C023000002020-12-31 3:50PM EST2,300.00949.55802.65807.050.00-11101.66%
AMZN210122C023500002020-12-29 9:30AM EST2,350.00777.00752.75756.950.00-1195.04%
AMZN210122C023600002021-01-11 9:33AM EST2,360.00781.45767.15778.250.00--2184.80%
AMZN210122C024100002021-01-06 10:29AM EST2,410.00776.55692.70697.000.00--087.26%
AMZN210122C024800002021-01-07 11:52AM EST2,480.00633.00623.10627.300.00-2082.91%
AMZN210122C025000002021-01-14 3:15PM EST2,500.00637.66603.10607.35+5.80+0.92%3680.54%
AMZN210122C025200002020-12-14 3:50PM EST2,520.00646.00646.75649.800.00--1197.04%
AMZN210122C025600002021-01-07 11:17AM EST2,560.00578.75543.35547.600.00-1075.00%
AMZN210122C025700002021-01-15 11:03AM EST2,570.00550.55533.40537.65-49.45-8.24%13274.07%
AMZN210122C026000002020-12-14 1:04PM EST2,600.00583.30567.15570.300.00--0177.67%
AMZN210122C026200002021-01-08 11:07AM EST2,620.00554.26483.65487.900.00-255869.23%
AMZN210122C026300002021-01-11 9:35AM EST2,630.00514.60473.60477.900.00-12067.71%
AMZN210122C026400002021-01-08 10:33AM EST2,640.00507.55463.85468.050.00-8067.64%
AMZN210122C026500002021-01-12 12:50PM EST2,650.00457.15453.90458.10-5.28-1.14%10066.57%
AMZN210122C026600002021-01-06 3:52PM EST2,660.00478.99443.90448.150.00--065.36%
AMZN210122C026700002021-01-12 2:12PM EST2,670.00466.45433.85437.950.00-21063.27%
AMZN210122C026800002021-01-12 3:50PM EST2,680.00450.20424.05428.450.00-281563.83%
AMZN210122C026900002021-01-13 9:40AM EST2,690.00483.15414.00418.050.00-6061.27%
AMZN210122C027000002021-01-15 3:09PM EST2,700.00402.00404.25408.60-69.86-14.81%1063161.93%
AMZN210122C027100002021-01-12 11:49AM EST2,710.00401.70394.30398.50+1.60+0.40%22060.41%
AMZN210122C027200002021-01-14 2:53PM EST2,720.00426.13384.45388.650.00-191659.70%
AMZN210122C027300002021-01-15 2:21PM EST2,730.00387.85374.55378.75-38.83-9.10%21658.73%
AMZN210122C027400002021-01-11 3:19PM EST2,740.00388.50364.65368.850.00-9657.74%
AMZN210122C027500002021-01-15 12:20PM EST2,750.00365.00354.70358.90-33.66-8.44%41956.53%
AMZN210122C027700002021-01-12 2:45PM EST2,770.00362.00335.00339.200.00-1154.79%
AMZN210122C027800002021-01-12 12:40PM EST2,780.00334.05324.95329.250.00-1253.36%
AMZN210122C027900002021-01-14 3:43PM EST2,790.00349.39342.55348.900.00-2697.39%
AMZN210122C028000002021-01-15 3:43PM EST2,800.00304.00305.40309.60-30.65-9.16%423751.77%
AMZN210122C028100002021-01-15 2:30PM EST2,810.00303.60295.55299.75-43.20-12.46%4050.76%
AMZN210122C028200002021-01-15 10:00AM EST2,820.00299.25285.70289.90-63.30-17.46%21554.92%
AMZN210122C028300002021-01-14 3:30PM EST2,830.00303.50275.85280.050.00-1953.65%
AMZN210122C028400002021-01-14 9:31AM EST2,840.00273.15265.95270.35-51.35-15.82%65352.67%
AMZN210122C028500002021-01-15 2:23PM EST2,850.00264.45256.10260.30-63.52-19.37%12950.96%
AMZN210122C028600002021-01-13 10:19AM EST2,860.00281.85246.30250.65-37.75-11.81%11050.02%
AMZN210122C028700002021-01-13 9:58AM EST2,870.00289.49236.55240.750.00-21148.57%
AMZN210122C028800002021-01-15 2:27PM EST2,880.00234.05226.70230.90-70.45-23.14%6947.20%
AMZN210122C028900002021-01-15 11:36AM EST2,890.00229.80216.95221.15-36.40-13.67%11045.98%
AMZN210122C029000002021-01-15 3:41PM EST2,900.00208.75207.25211.45-23.35-10.06%22610844.81%
AMZN210122C029100002021-01-15 2:58PM EST2,910.00201.95197.65201.80-61.95-23.47%10043.68%
AMZN210122C029200002021-01-15 2:01PM EST2,920.00200.80188.05192.20-57.50-22.26%63642.58%
AMZN210122C029300002021-01-15 3:49PM EST2,930.00177.95178.85182.25-31.80-15.16%211440.92%
AMZN210122C029400002021-01-15 2:35PM EST2,940.00176.68170.75172.60-18.27-9.37%214339.66%
AMZN210122C029500002021-01-15 3:52PM EST2,950.00160.45161.20163.20-29.30-15.44%933538.70%
AMZN210122C029600002021-01-15 3:19PM EST2,960.00151.70151.95153.95-22.25-12.79%303037.85%
AMZN210122C029700002021-01-15 3:19PM EST2,970.00143.30142.75144.75-27.65-16.17%332536.97%
AMZN210122C029800002021-01-15 1:57PM EST2,980.00133.45133.75135.70-28.45-17.57%174136.15%
AMZN210122C029900002021-01-15 3:39PM EST2,990.00124.84124.85126.80-26.86-17.71%236335.39%
AMZN210122C030000002021-01-14 3:59PM EST3,000.00144.90142.15145.50-33.60-18.82%803157.05%
AMZN210122C030100002021-01-14 3:16PM EST3,010.00130.15133.60136.250.00-121555.37%
AMZN210122C030200002021-01-14 3:24PM EST3,020.00124.10125.25128.25-48.55-28.12%142154.18%
AMZN210122C030300002021-01-14 11:37AM EST3,030.00119.91117.15120.30-49.79-29.34%161753.00%
AMZN210122C030350002021-01-15 3:32PM EST3,035.0088.3587.3089.35-23.90-21.29%1335932.65%
AMZN210122C030400002021-01-15 3:57PM EST3,040.0086.8383.7085.50-25.17-22.47%616632.40%
AMZN210122C030450002021-01-15 3:39PM EST3,045.0082.0080.0081.75-20.71-20.16%1206032.19%
AMZN210122C030500002021-01-15 3:57PM EST3,050.0076.7876.3578.00-26.47-25.64%3222,22631.92%
AMZN210122C030550002021-01-15 3:58PM EST3,055.0074.0072.5074.40-23.39-24.02%576231.72%
AMZN210122C030600002021-01-15 3:52PM EST3,060.0070.0769.2570.90-28.40-28.84%8858631.54%
AMZN210122C030650002021-01-15 3:59PM EST3,065.0067.1565.6567.50-25.85-27.80%805231.37%
AMZN210122C030700002021-01-15 3:54PM EST3,070.0063.6062.3564.15-26.40-29.33%4301,58731.19%
AMZN210122C030750002021-01-15 3:59PM EST3,075.0060.0059.1561.00-25.67-29.96%16029731.10%
AMZN210122C030800002021-01-15 3:58PM EST3,080.0058.5356.0557.90-20.96-26.37%7586630.98%
AMZN210122C030850002021-01-15 3:58PM EST3,085.0054.7553.1054.90-20.70-27.44%2423630.88%
AMZN210122C030900002021-01-15 3:58PM EST3,090.0052.1850.2052.00-20.11-27.82%46422930.78%
AMZN210122C030950002021-01-15 3:58PM EST3,095.0048.3447.4549.20-20.96-30.25%64629730.69%
AMZN210122C031000002021-01-15 3:59PM EST3,100.0045.1545.1546.50-24.25-34.94%4,0344,30730.61%
AMZN210122C031050002021-01-15 3:59PM EST3,105.0044.1542.3043.90-20.95-32.18%1,11012630.54%
AMZN210122C031100002021-01-15 3:59PM EST3,110.0041.6540.0041.40-22.35-34.92%1,49417630.48%
AMZN210122C031150002021-01-15 3:58PM EST3,115.0037.8037.8539.05-23.36-38.19%76913130.45%
AMZN210122C031200002021-01-15 3:59PM EST3,120.0038.0035.6536.80-20.00-34.48%2,6382,42130.44%
AMZN210122C031250002021-01-15 3:59PM EST3,125.0033.8533.3034.75-21.92-39.30%77316430.50%
AMZN210122C031300002021-01-15 3:59PM EST3,130.0032.3031.3032.70-21.03-39.43%74645730.50%
AMZN210122C031350002021-01-15 3:58PM EST3,135.0030.7729.4030.80-20.08-39.49%47229230.55%
AMZN210122C031400002021-01-15 3:58PM EST3,140.0028.7027.6528.70-19.55-40.52%70362630.39%
AMZN210122C031450002021-01-15 3:59PM EST3,145.0028.0026.5027.10-18.90-40.30%43647830.53%
AMZN210122C031500002021-01-15 3:59PM EST3,150.0025.2524.9025.75-17.80-41.35%5,5253,05630.80%
AMZN210122C031550002021-01-15 3:58PM EST3,155.0023.9722.8524.00-18.88-44.06%20728730.72%
AMZN210122C031600002021-01-15 3:59PM EST3,160.0023.0021.7022.80-16.43-41.67%1,20868030.99%
AMZN210122C031650002021-01-15 3:58PM EST3,165.0021.0820.1521.45-16.97-44.60%29455031.10%
AMZN210122C031700002021-01-15 3:58PM EST3,170.0020.2019.0020.25-15.89-44.03%54453331.28%
AMZN210122C031750002021-01-15 3:59PM EST3,175.0019.0018.0019.10-16.00-45.71%26647231.44%
AMZN210122C031800002021-01-15 3:59PM EST3,180.0017.5817.0018.00-15.47-46.81%58345531.60%
AMZN210122C031850002021-01-15 3:47PM EST3,185.0017.1516.1016.90-14.12-45.16%14723931.71%
AMZN210122C031900002021-01-15 3:59PM EST3,190.0015.9015.0015.85-12.30-43.62%43642831.81%
AMZN210122C031950002021-01-15 3:59PM EST3,195.0014.8514.1514.95-12.03-44.75%18632131.99%
AMZN210122C032000002021-01-15 3:59PM EST3,200.0014.0013.2014.00-12.00-46.15%4,8242,51732.08%
AMZN210122C032050002021-01-15 3:38PM EST3,205.0013.1112.6513.35-12.44-48.69%15327232.41%
AMZN210122C032100002021-01-15 3:59PM EST3,210.0013.0011.9512.65-10.38-44.40%62632232.66%
AMZN210122C032150002021-01-15 3:54PM EST3,215.0011.8011.3012.00-10.31-46.63%11113332.91%
AMZN210122C032200002021-01-15 3:59PM EST3,220.0011.4010.7011.35-10.20-47.22%86931433.13%
AMZN210122C032250002021-01-15 3:58PM EST3,225.0010.6510.1510.80-9.60-47.41%21031833.42%
AMZN210122C032300002021-01-15 3:59PM EST3,230.0010.009.5010.25-8.75-46.67%44845033.68%
AMZN210122C032350002021-01-15 3:59PM EST3,235.009.509.059.75-10.00-51.28%7528233.95%
AMZN210122C032400002021-01-15 3:59PM EST3,240.009.058.709.30-8.95-49.72%21034434.26%
AMZN210122C032450002021-01-15 3:58PM EST3,245.008.708.308.90-7.35-45.79%10824834.59%
AMZN210122C032500002021-01-15 3:59PM EST3,250.008.278.008.45-8.00-49.17%2,7242,66534.84%
AMZN210122C032550002021-01-15 3:56PM EST3,255.008.057.458.10-7.10-46.86%17213335.18%
AMZN210122C032600002021-01-15 3:59PM EST3,260.007.507.307.75-7.15-48.81%27326835.50%
AMZN210122C032650002021-01-15 3:57PM EST3,265.007.416.907.50-5.89-44.29%13328335.93%
AMZN210122C032700002021-01-15 3:59PM EST3,270.006.936.557.25-5.87-45.86%24239136.34%
AMZN210122C032750002021-01-15 3:56PM EST3,275.006.906.306.90-5.10-42.50%25232136.59%
AMZN210122C032800002021-01-15 3:58PM EST3,280.006.506.056.70-5.35-45.15%75357337.03%
AMZN210122C032850002021-01-15 3:55PM EST3,285.006.215.806.40-5.39-46.47%15210637.31%
AMZN210122C032900002021-01-15 3:58PM EST3,290.006.205.806.15-4.75-43.38%24347637.64%
AMZN210122C032950002021-01-15 3:59PM EST3,295.005.705.405.95-4.86-46.02%11916738.03%
AMZN210122C033000002021-01-15 3:59PM EST3,300.005.505.405.75-4.51-45.05%3,4402,37038.40%
AMZN210122C033050002021-01-15 3:57PM EST3,305.005.365.005.55-3.97-42.55%17814338.76%
AMZN210122C033100002021-01-15 3:59PM EST3,310.005.214.855.35-4.06-43.80%27928139.10%
AMZN210122C033150002021-01-15 3:16PM EST3,315.004.754.655.20-4.20-46.93%999039.51%
AMZN210122C033200002021-01-15 3:58PM EST3,320.004.994.505.05-3.26-39.52%39125739.91%
AMZN210122C033250002021-01-15 3:53PM EST3,325.004.804.354.90-3.20-40.00%51928340.30%
AMZN210122C033300002021-01-15 3:56PM EST3,330.004.774.204.75-2.83-37.24%50965240.67%
AMZN210122C033350002021-01-15 3:40PM EST3,335.004.574.054.70-2.94-39.15%9913241.23%
AMZN210122C033400002021-01-15 3:56PM EST3,340.004.443.954.65-2.46-35.65%42750941.79%
AMZN210122C033450002021-01-15 3:59PM EST3,345.004.153.854.35-3.56-46.17%447641.81%
AMZN210122C033500002021-01-15 3:59PM EST3,350.004.103.754.25-2.75-40.15%1,26982942.24%
AMZN210122C033550002021-01-15 3:16PM EST3,355.003.903.704.30-2.87-42.39%587542.98%
AMZN210122C033600002021-01-15 3:18PM EST3,360.003.933.504.00-2.13-35.15%12031942.94%
AMZN210122C033650002021-01-15 3:53PM EST3,365.003.803.403.90-2.23-36.98%319443.34%
AMZN210122C033700002021-01-15 3:47PM EST3,370.003.753.303.80-1.97-34.44%8133543.72%
AMZN210122C033750002021-01-15 3:33PM EST3,375.003.493.203.70-2.31-39.83%61950944.10%
AMZN210122C033800002021-01-15 3:30PM EST3,380.003.503.103.80-1.88-34.94%859644.95%
AMZN210122C033850002021-01-15 3:15PM EST3,385.003.453.003.55-1.90-35.51%839344.94%
AMZN210122C033900002021-01-15 3:44PM EST3,390.003.292.853.45-2.06-38.50%14329145.28%
AMZN210122C033950002021-01-15 2:38PM EST3,395.003.052.763.35-1.95-39.00%226645.61%
AMZN210122C034000002021-01-15 3:59PM EST3,400.003.092.763.30-1.70-35.49%2,4731,53846.07%
AMZN210122C034050002021-01-15 3:45PM EST3,405.003.102.593.20-1.70-35.42%264346.38%
AMZN210122C034100002021-01-15 3:58PM EST3,410.003.002.503.15-1.90-38.78%11017446.83%
AMZN210122C034150002021-01-15 3:53PM EST3,415.002.942.553.05-1.99-40.37%233847.12%
AMZN210122C034200002021-01-15 3:37PM EST3,420.002.922.483.20-1.58-35.11%12313448.13%
AMZN210122C034250002021-01-15 3:56PM EST3,425.002.852.273.10-1.90-40.00%9205648.42%
AMZN210122C034300002021-01-15 3:36PM EST3,430.002.732.343.05-1.52-35.76%41717748.85%
AMZN210122C034350002021-01-15 3:36PM EST3,435.002.642.122.95-1.27-32.48%934949.11%
AMZN210122C034400002021-01-15 3:58PM EST3,440.002.552.052.88-1.20-32.00%9710049.46%
AMZN210122C034450002021-01-15 2:56PM EST3,445.002.181.982.82-1.92-46.83%49649.83%
AMZN210122C034500002021-01-15 3:58PM EST3,450.002.472.052.76-1.23-33.24%45151750.19%
AMZN210122C034550002021-01-15 2:06PM EST3,455.002.401.852.70-1.61-40.15%1113450.55%
AMZN210122C034600002021-01-15 3:26PM EST3,460.002.501.782.64-1.10-30.56%229250.90%
AMZN210122C034650002021-01-15 3:26PM EST3,465.002.071.912.58-1.40-40.35%34350.01%
AMZN210122C034700002021-01-15 3:48PM EST3,470.002.171.672.52-1.15-34.64%509251.57%
AMZN210122C034750002021-01-15 3:53PM EST3,475.002.151.622.27-1.05-32.81%20616951.18%
AMZN210122C034800002021-01-15 3:42PM EST3,480.002.101.592.22-1.05-33.33%1616350.23%
AMZN210122C034850002021-01-15 3:34PM EST3,485.002.001.512.17-1.35-40.30%517750.46%
AMZN210122C034900002021-01-15 2:38PM EST3,490.001.591.652.47-1.41-47.00%2218551.93%
AMZN210122C034950002021-01-15 3:16PM EST3,495.001.881.432.07-1.17-38.36%2024451.09%
AMZN210122C035000002021-01-15 3:58PM EST3,500.001.891.702.02-1.11-37.00%1,0871,24852.10%
AMZN210122C035050002021-01-15 11:56AM EST3,505.002.111.511.97-0.59-21.85%135852.06%
AMZN210122C035100002021-01-15 3:55PM EST3,510.001.851.451.93-1.17-38.74%14624452.33%
AMZN210122C035150002021-01-15 3:35PM EST3,515.001.681.422.08-1.16-40.85%103153.13%
AMZN210122C035200002021-01-15 2:10PM EST3,520.001.711.192.17-1.01-37.13%714953.29%
AMZN210122C035250002021-01-15 2:14PM EST3,525.001.461.142.12-1.24-45.93%131753.54%
AMZN210122C035300002021-01-15 3:48PM EST3,530.001.611.111.95-0.97-37.60%516853.52%
AMZN210122C035350002021-01-15 2:43PM EST3,535.001.441.071.91-1.18-45.04%51853.80%
AMZN210122C035400002021-01-15 3:46PM EST3,540.001.601.031.87-0.71-30.74%288954.07%
AMZN210122C035450002021-01-15 1:09PM EST3,545.001.621.181.83-0.98-37.69%31254.86%
AMZN210122C035500002021-01-15 3:48PM EST3,550.001.461.101.80-0.85-36.80%34433555.04%
AMZN210122C035550002021-01-15 3:32PM EST3,555.001.360.911.77-1.11-44.94%510454.88%
AMZN210122C035600002021-01-15 3:48PM EST3,560.001.400.881.54-1.00-41.67%143054.55%
AMZN210122C035650002021-01-15 3:40PM EST3,565.001.351.021.51-1.03-43.28%522255.38%
AMZN210122C035700002021-01-15 3:10PM EST3,570.001.230.981.48-0.81-39.71%391555.63%
AMZN210122C035750002021-01-13 12:26PM EST3,575.002.200.771.640.00-22155.95%
AMZN210122C035800002021-01-15 2:01PM EST3,580.001.280.751.41-0.76-37.25%126255.55%
AMZN210122C035850002021-01-14 2:42PM EST3,585.001.350.711.56-0.75-35.71%124256.40%
AMZN210122C035900002021-01-15 3:16PM EST3,590.001.050.981.53-0.81-43.55%154057.68%
AMZN210122C035950002021-01-15 3:46PM EST3,595.001.060.661.50-0.93-46.73%51556.93%
AMZN210122C036000002021-01-15 3:58PM EST3,600.001.100.801.22-0.55-33.33%1,14986856.87%
AMZN210122C036050002021-01-15 3:49PM EST3,605.001.080.781.44-0.74-40.66%35258.07%
AMZN210122C036100002021-01-15 3:26PM EST3,610.000.910.751.42-0.85-48.30%136758.35%
AMZN210122C036150002021-01-15 2:09PM EST3,615.000.980.731.39-0.71-42.01%1219758.62%
AMZN210122C036200002021-01-15 11:35AM EST3,620.001.320.731.48-0.37-21.89%214059.41%
AMZN210122C036250002021-01-15 3:42PM EST3,625.001.000.671.34-0.70-41.18%52359.11%
AMZN210122C036300002021-01-15 2:01PM EST3,630.000.800.651.43-0.91-53.22%1542059.83%
AMZN210122C036350002021-01-15 1:58PM EST3,635.001.000.631.30-0.48-32.43%21359.67%
AMZN210122C036400002021-01-15 3:46PM EST3,640.000.910.661.27-1.37-60.09%191860.12%
AMZN210122C036450002021-01-15 2:10PM EST3,645.000.850.601.32-0.79-48.17%41960.52%
AMZN210122C036500002021-01-15 3:34PM EST3,650.000.870.551.22-0.62-41.61%3112660.33%
AMZN210122C036550002021-01-15 9:53AM EST3,655.001.260.531.28-0.33-20.75%51760.94%
AMZN210122C036600002021-01-15 3:48PM EST3,660.000.850.701.26-0.70-45.16%192462.01%
AMZN210122C036650002021-01-13 2:45PM EST3,665.001.010.491.17-1.08-51.67%21161.13%
AMZN210122C036700002021-01-15 9:57AM EST3,670.000.600.371.15-1.45-70.73%32460.88%
AMZN210122C036750002021-01-15 1:53PM EST3,675.000.670.351.13-0.73-52.14%16761.11%
AMZN210122C036800002021-01-15 3:44PM EST3,680.000.800.600.78-1.75-68.63%7860.99%
AMZN210122C036850002021-01-15 10:00AM EST3,685.000.600.471.10-1.26-67.74%141062.40%
AMZN210122C036900002021-01-15 10:00AM EST3,690.001.000.301.08-0.43-30.07%13861.84%
AMZN210122C036950002021-01-08 9:32AM EST3,695.002.630.281.060.00-12662.04%
AMZN210122C037000002021-01-15 3:54PM EST3,700.000.830.361.04-0.38-31.40%14346162.79%
AMZN210122C037050002021-01-14 9:32AM EST3,705.000.690.251.03-0.81-54.00%31162.52%
AMZN210122C037100002021-01-14 2:21PM EST3,710.001.150.241.010.00-21562.77%
AMZN210122C037150002021-01-15 3:26PM EST3,715.000.540.221.00-0.92-63.01%1462.99%
AMZN210122C037200002021-01-15 11:02AM EST3,720.000.830.210.99-0.24-22.43%6963.28%
AMZN210122C037250002021-01-15 3:39PM EST3,725.000.500.200.97-0.54-51.92%52163.50%
AMZN210122C037300002021-01-13 3:40PM EST3,730.001.300.180.960.00-1463.72%
AMZN210122C037350002021-01-12 10:45AM EST3,735.001.110.170.950.00-1263.99%
AMZN210122C037400002021-01-14 2:37PM EST3,740.001.000.160.930.00-1764.18%
AMZN210122C037450002021-01-08 3:33PM EST3,745.000.700.140.92-1.07-60.45%21464.38%
AMZN210122C037500002021-01-15 3:57PM EST3,750.000.570.260.90-0.40-41.24%10426465.45%
AMZN210122C037550002021-01-13 11:46AM EST3,755.000.610.120.97-1.39-69.50%1865.38%
AMZN210122C037600002021-01-15 12:17PM EST3,760.000.620.110.96-0.42-40.38%12365.65%
AMZN210122C037650002021-01-13 3:51PM EST3,765.000.410.090.94-0.45-52.33%3665.75%
AMZN210122C037700002021-01-13 12:56PM EST3,770.001.000.080.860.00-23265.48%
AMZN210122C037750002021-01-11 11:40AM EST3,775.001.070.070.920.00-11466.26%
AMZN210122C037800002021-01-14 2:22PM EST3,780.000.880.060.840.00-71165.94%
AMZN210122C037850002021-01-13 3:07PM EST3,785.001.360.050.830.00-9966.16%
AMZN210122C037900002021-01-14 9:48AM EST3,790.001.050.040.820.00-21566.38%
AMZN210122C037950002020-12-31 1:54PM EST3,795.005.000.030.810.00-14766.60%
AMZN210122C038000002021-01-15 3:50PM EST3,800.000.450.150.79-0.30-40.00%14066667.82%
AMZN210122C038050002021-01-14 11:03AM EST3,805.000.510.000.80-0.29-36.25%34766.99%
AMZN210122C038100002021-01-14 3:15PM EST3,810.000.670.000.790.00-1667.29%
AMZN210122C038150002021-01-04 9:50AM EST3,815.003.900.000.780.00-1867.58%
AMZN210122C038200002021-01-15 1:21PM EST3,820.000.450.000.77-0.08-15.09%11767.87%
AMZN210122C038250002021-01-13 12:20PM EST3,825.001.540.000.760.00-1868.16%
AMZN210122C038300002021-01-15 11:28AM EST3,830.000.470.000.75-0.88-65.19%11268.41%
AMZN210122C038350002021-01-14 2:02PM EST3,835.000.660.000.740.00-1068.70%
AMZN210122C038400002021-01-14 11:45AM EST3,840.000.670.030.730.00-1369.29%
AMZN210122C038450002021-01-15 9:33AM EST3,845.000.710.000.72+0.11+18.33%4869.24%
AMZN210122C038500002021-01-15 3:19PM EST3,850.000.310.060.38-0.25-44.64%21326466.21%
AMZN210122C038600002021-01-12 3:46PM EST3,860.000.750.000.70+0.02+2.74%1370.17%
AMZN210122C038650002021-01-13 3:47PM EST3,865.001.040.000.690.00-2470.41%
AMZN210122C038700002021-01-13 3:52PM EST3,870.000.380.000.68-0.58-60.42%11470.68%
AMZN210122C038750002021-01-15 12:49PM EST3,875.000.220.000.68-0.37-62.71%91071.05%
AMZN210122C038800002021-01-14 11:52AM EST3,880.000.480.000.670.00-1271.29%
AMZN210122C038850002021-01-14 9:31AM EST3,885.000.780.000.660.00-1971.53%
AMZN210122C038900002021-01-08 10:37AM EST3,890.001.210.000.300.00-5066.60%
AMZN210122C039000002021-01-15 3:52PM EST3,900.000.160.010.39-0.31-65.96%43629069.14%
AMZN210122C039050002021-01-13 3:47PM EST3,905.000.500.000.300.00-1767.68%
AMZN210122C039100002021-01-15 3:47PM EST3,910.000.200.000.63-0.29-59.18%1973.00%
AMZN210122C039150002021-01-15 3:50PM EST3,915.000.210.000.63-0.52-71.23%12573.39%
AMZN210122C039200002021-01-15 2:08PM EST3,920.000.190.000.56-0.40-67.80%281072.85%
AMZN210122C039250002021-01-15 2:40PM EST3,925.000.180.000.55-0.24-57.14%5214173.10%
AMZN210122C039400002021-01-15 3:42PM EST3,940.000.240.000.25-4.88-95.31%1268.85%
AMZN210122C039600002021-01-15 2:23PM EST3,960.000.170.080.25-0.33-66.00%179071.97%
AMZN210122C039800002021-01-15 12:46PM EST3,980.000.120.010.24-0.53-81.54%4071.48%
AMZN210122C040000002021-01-15 3:58PM EST4,000.000.110.080.11-0.33-75.00%23487771.09%
AMZN210122C040500002021-01-15 3:53PM EST4,050.000.090.060.09-0.16-64.00%2712572.85%
AMZN210122C041000002021-01-15 3:18PM EST4,100.000.080.040.08-0.11-57.89%7037674.61%
AMZN210122C041500002021-01-15 12:59PM EST4,150.000.060.010.06-0.42-87.50%22574.41%
AMZN210122C042000002021-01-15 3:19PM EST4,200.000.050.030.05-0.54-91.53%143878.13%
AMZN210122C042500002021-01-15 12:07PM EST4,250.000.200.030.050.00-3880.86%
AMZN210122C043000002021-01-13 11:05AM EST4,300.000.300.010.050.00-511481.64%
AMZN210122C043500002021-01-15 9:56AM EST4,350.000.040.010.05-0.27-87.10%24584.38%
AMZN210122C044000002021-01-15 12:45PM EST4,400.000.040.010.05-0.04-50.00%15487.11%
AMZN210122C044500002021-01-07 11:14AM EST4,450.000.140.010.050.00-89589.84%
AMZN210122C045000002021-01-14 12:49PM EST4,500.000.040.010.050.00-366992.19%
AMZN210122C045500002021-01-14 11:22AM EST4,550.000.100.010.050.00-72194.92%
AMZN210122C046000002021-01-13 10:14AM EST4,600.000.080.010.050.00-546397.27%
AMZN210122C046500002021-01-15 1:33PM EST4,650.000.040.020.05-0.04-50.00%159100.78%
AMZN210122C047000002021-01-15 3:30PM EST4,700.000.020.020.03-0.01-33.33%157592100.78%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P019600002021-01-15 11:33AM EST1,960.000.040.000.050.00-2257114.45%
AMZN210122P019700002020-12-30 10:11AM EST1,970.000.200.000.070.00--0116.02%
AMZN210122P019800002021-01-11 10:49AM EST1,980.000.170.000.380.00-10131.45%
AMZN210122P020000002021-01-14 3:13PM EST2,000.000.020.010.05-0.14-87.50%25195110.94%
AMZN210122P020200002021-01-11 3:10PM EST2,020.000.230.000.370.00--1125.68%
AMZN210122P020300002021-01-11 9:30AM EST2,030.000.540.000.380.00--1124.61%
AMZN210122P020400002021-01-14 3:12PM EST2,040.000.100.000.380.00-11123.24%
AMZN210122P020500002021-01-12 3:54PM EST2,050.000.050.000.310.00-220119.73%
AMZN210122P020700002020-12-31 2:08PM EST2,070.000.400.000.380.00-11119.34%
AMZN210122P020800002020-12-31 3:57PM EST2,080.000.050.000.380.00-121117.97%
AMZN210122P020900002021-01-06 3:50PM EST2,090.000.500.010.390.00-67117.19%
AMZN210122P021000002021-01-15 2:17PM EST2,100.000.060.010.12-0.14-70.00%188105.27%
AMZN210122P021200002021-01-05 3:54PM EST2,120.000.600.000.390.00--0113.09%
AMZN210122P021300002021-01-12 3:55PM EST2,130.000.090.000.390.00-40111.72%
AMZN210122P021400002020-12-24 12:34PM EST2,140.000.900.000.400.00-22110.74%
AMZN210122P021500002021-01-14 3:56PM EST2,150.000.130.000.330.00-525107.52%
AMZN210122P021800002021-01-08 3:50PM EST2,180.000.600.000.410.00-200105.86%
AMZN210122P021900002021-01-12 11:02AM EST2,190.000.500.000.490.00-11106.35%
AMZN210122P022000002021-01-13 12:44PM EST2,200.000.210.000.350.00-129101.86%
AMZN210122P022100002021-01-13 3:05PM EST2,210.000.350.000.430.00-12102.54%
AMZN210122P022200002021-01-12 1:29PM EST2,220.000.470.000.250.00-8125396.39%
AMZN210122P022300002021-01-12 9:31AM EST2,230.000.400.000.430.00-20100.00%
AMZN210122P022400002021-01-13 2:33PM EST2,240.000.160.020.16-0.09-36.00%1891.41%
AMZN210122P022500002021-01-15 3:41PM EST2,250.000.150.100.20-0.10-40.00%95794.34%
AMZN210122P022600002021-01-13 2:33PM EST2,260.000.290.000.460.00-21096.92%
AMZN210122P022700002020-12-07 12:15PM EST2,270.002.610.711.540.00--3113.92%
AMZN210122P022800002021-01-12 9:31AM EST2,280.000.730.000.470.00-11194.63%
AMZN210122P022900002020-12-30 3:23PM EST2,290.000.260.010.480.00-1393.80%
AMZN210122P023000002021-01-15 3:58PM EST2,300.000.250.100.24-0.13-34.21%2694289.36%
AMZN210122P023100002021-01-08 3:25PM EST2,310.001.100.000.510.00-303591.70%
AMZN210122P023200002021-01-08 12:05PM EST2,320.000.590.000.520.00-1090.63%
AMZN210122P023300002021-01-15 3:16PM EST2,330.000.150.150.23-0.79-84.04%11786.72%
AMZN210122P023400002021-01-08 12:03PM EST2,340.001.100.010.550.00-2088.87%
AMZN210122P023500002021-01-15 2:14PM EST2,350.000.250.000.50-0.19-43.18%54486.62%
AMZN210122P023600002021-01-13 3:42PM EST2,360.000.410.000.580.00-21186.72%
AMZN210122P023700002021-01-15 10:23AM EST2,370.000.280.000.60-0.03-9.68%33685.79%
AMZN210122P023800002021-01-11 1:24PM EST2,380.001.160.210.850.00--689.89%
AMZN210122P023900002021-01-11 2:11PM EST2,390.001.150.250.880.00--289.26%
AMZN210122P024000002021-01-15 3:50PM EST2,400.000.350.130.45-0.15-30.00%15728981.84%
AMZN210122P024100002021-01-15 3:23PM EST2,410.000.350.150.69-0.11-23.91%145783.89%
AMZN210122P024200002021-01-14 12:54PM EST2,420.000.490.350.98-0.24-32.88%1487.06%
AMZN210122P024400002021-01-15 1:36PM EST2,440.000.460.320.44-0.15-24.59%1293279.30%
AMZN210122P024500002021-01-15 3:46PM EST2,450.000.450.390.73-0.40-47.06%1927381.54%
AMZN210122P024600002021-01-15 2:32PM EST2,460.000.600.080.83-0.20-25.00%7778.39%
AMZN210122P024700002021-01-15 2:24PM EST2,470.000.500.110.86-0.13-20.63%111377.73%
AMZN210122P024800002021-01-15 1:17PM EST2,480.000.680.320.60-0.32-32.00%112376.03%
AMZN210122P024900002021-01-15 3:18PM EST2,490.000.430.180.93-0.68-61.26%52076.42%
AMZN210122P025000002021-01-15 3:58PM EST2,500.000.610.550.65-0.29-32.22%17027175.88%
AMZN210122P025100002021-01-13 2:50PM EST2,510.001.010.251.000.00-31375.00%
AMZN210122P025200002021-01-15 9:53AM EST2,520.000.920.471.04-0.23-20.00%161375.46%
AMZN210122P025300002021-01-15 11:34AM EST2,530.000.760.500.80-0.04-5.00%721172.83%
AMZN210122P025400002021-01-15 12:07PM EST2,540.001.010.541.00+0.01+1.00%124273.10%
AMZN210122P025500002021-01-15 3:18PM EST2,550.000.840.801.00-0.15-15.15%6115473.27%
AMZN210122P025600002021-01-15 2:42PM EST2,560.000.830.631.21-0.18-17.82%31072.19%
AMZN210122P025700002021-01-15 3:50PM EST2,570.000.860.670.95-0.67-43.79%24869.75%
AMZN210122P025800002021-01-15 3:59PM EST2,580.001.000.771.00-0.10-9.09%141169.26%
AMZN210122P025900002021-01-15 3:58PM EST2,590.001.051.001.11-0.20-16.00%87869.60%
AMZN210122P026000002021-01-15 3:56PM EST2,600.001.151.101.31-0.70-37.84%38743069.56%
AMZN210122P026100002021-01-15 3:53PM EST2,610.001.140.871.43-0.31-21.38%174267.80%
AMZN210122P026200002021-01-15 3:58PM EST2,620.001.300.931.49-0.12-8.45%5311166.97%
AMZN210122P026300002021-01-15 3:48PM EST2,630.001.250.991.56-1.92-60.57%366466.15%
AMZN210122P026400002021-01-15 3:57PM EST2,640.001.441.091.62-0.70-32.71%191665.41%
AMZN210122P026500002021-01-15 3:37PM EST2,650.001.351.311.50-0.81-37.50%18219664.43%
AMZN210122P026600002021-01-15 3:33PM EST2,660.001.431.361.76-1.27-47.04%276464.09%
AMZN210122P026700002021-01-15 3:30PM EST2,670.001.501.261.75-0.31-17.13%182762.41%
AMZN210122P026800002021-01-15 3:33PM EST2,680.001.601.341.82-0.46-22.33%224061.54%
AMZN210122P026900002021-01-15 3:45PM EST2,690.001.731.421.90-0.47-21.36%324160.66%
AMZN210122P027000002021-01-15 3:57PM EST2,700.001.711.471.80-1.05-38.04%55028259.17%
AMZN210122P027100002021-01-15 3:45PM EST2,710.002.001.532.04-0.46-18.70%402258.63%
AMZN210122P027200002021-01-15 3:36PM EST2,720.001.991.752.11-0.10-4.78%44358.00%
AMZN210122P027300002021-01-15 3:48PM EST2,730.002.061.702.22-0.05-2.37%723156.78%
AMZN210122P027400002021-01-15 3:44PM EST2,740.002.051.822.31-1.15-35.94%297755.90%
AMZN210122P027500002021-01-15 3:54PM EST2,750.002.161.762.30-1.24-36.47%62152854.36%
AMZN210122P027600002021-01-15 3:52PM EST2,760.002.392.062.48-1.03-30.12%207154.01%
AMZN210122P027700002021-01-15 3:49PM EST2,770.002.552.172.61-1.07-29.56%1813653.09%
AMZN210122P027800002021-01-15 3:59PM EST2,780.002.482.292.70-1.37-35.58%5519452.09%
AMZN210122P027900002021-01-15 3:45PM EST2,790.002.892.412.84-0.96-24.94%2810851.15%
AMZN210122P028000002021-01-15 3:53PM EST2,800.002.802.542.99-1.34-32.37%49171650.21%
AMZN210122P028100002021-01-15 2:45PM EST2,810.003.052.663.10-1.05-25.61%4316949.85%
AMZN210122P028200002021-01-15 3:43PM EST2,820.003.102.813.25-1.18-27.57%17310248.85%
AMZN210122P028300002021-01-15 3:53PM EST2,830.003.252.913.40-1.25-27.78%6316147.82%
AMZN210122P028400002021-01-15 3:54PM EST2,840.003.403.103.55-1.65-32.67%7515646.75%
AMZN210122P028500002021-01-15 3:58PM EST2,850.003.633.303.70-1.57-30.19%65040845.65%
AMZN210122P028600002021-01-15 3:57PM EST2,860.003.833.503.90-1.78-31.73%10115844.65%
AMZN210122P028700002021-01-15 3:40PM EST2,870.004.133.754.10-1.27-23.52%17520243.61%
AMZN210122P028800002021-01-15 3:43PM EST2,880.004.174.004.40-2.02-32.63%54229842.76%
AMZN210122P028900002021-01-15 3:52PM EST2,890.004.514.304.65-1.94-30.08%22241441.74%
AMZN210122P029000002021-01-15 3:58PM EST2,900.004.954.605.00-1.58-24.20%1,89474240.87%
AMZN210122P029100002021-01-15 3:57PM EST2,910.005.114.955.35-1.89-27.00%22429439.93%
AMZN210122P029200002021-01-15 3:54PM EST2,920.005.785.405.75-1.81-23.85%24964239.03%
AMZN210122P029300002021-01-15 3:59PM EST2,930.006.035.856.20-1.54-20.34%38034938.13%
AMZN210122P029400002021-01-15 3:58PM EST2,940.006.516.406.75-2.70-29.32%61638737.32%
AMZN210122P029500002021-01-15 3:58PM EST2,950.007.157.007.35-2.16-23.20%1,08762636.49%
AMZN210122P029600002021-01-15 3:59PM EST2,960.007.617.708.05-3.44-31.13%42154235.71%
AMZN210122P029700002021-01-15 3:59PM EST2,970.008.398.558.90-2.65-24.00%82772135.01%
AMZN210122P029800002021-01-15 3:58PM EST2,980.009.429.459.95-2.56-21.37%84891534.43%
AMZN210122P029900002021-01-15 3:58PM EST2,990.0010.9010.5511.00-2.15-16.48%1,3751,24033.72%
AMZN210122P030000002021-01-14 3:58PM EST3,000.0014.7514.1515.10+4.33+41.55%97641235.94%
AMZN210122P030100002021-01-14 3:58PM EST3,010.0016.3015.5016.65+4.90+42.98%28910535.28%
AMZN210122P030200002021-01-14 3:58PM EST3,020.0017.4517.1518.35+5.16+41.99%34020834.61%
AMZN210122P030300002021-01-15 9:30AM EST3,030.0019.7518.2519.20-0.17-0.85%823533.07%
AMZN210122P030350002021-01-15 3:59PM EST3,035.0018.0417.9518.70-2.93-13.97%84781831.49%
AMZN210122P030400002021-01-15 3:59PM EST3,040.0018.8518.9019.85-3.90-17.14%4431,00431.26%
AMZN210122P030450002021-01-15 3:58PM EST3,045.0020.2020.3021.20-3.80-15.83%25588131.15%
AMZN210122P030500002021-01-15 3:59PM EST3,050.0021.6221.3022.55-2.38-9.92%2,4841,57730.99%
AMZN210122P030550002021-01-15 3:54PM EST3,055.0022.5523.0523.95-4.08-15.32%49124430.80%
AMZN210122P030600002021-01-15 3:59PM EST3,060.0024.6324.5525.45-3.52-12.50%46974530.64%
AMZN210122P030650002021-01-15 3:59PM EST3,065.0026.3025.9527.05-3.30-11.15%26342630.49%
AMZN210122P030700002021-01-15 3:59PM EST3,070.0027.7227.8028.80-3.98-12.56%80576030.40%
AMZN210122P030750002021-01-15 3:58PM EST3,075.0029.8029.6030.65-3.15-9.56%43258130.31%
AMZN210122P030800002021-01-15 3:59PM EST3,080.0031.4531.5032.50-0.55-1.72%1,03848330.17%
AMZN210122P030850002021-01-15 3:59PM EST3,085.0032.8233.5034.50-1.88-5.42%63625830.07%
AMZN210122P030900002021-01-15 3:59PM EST3,090.0035.9235.6036.75+0.09+0.25%1,63257430.09%
AMZN210122P030950002021-01-15 3:59PM EST3,095.0037.0237.8038.90-3.12-7.77%1,05551629.97%
AMZN210122P031000002021-01-15 3:59PM EST3,100.0039.9140.1041.45+0.91+2.33%4,7561,31930.06%
AMZN210122P031050002021-01-15 3:59PM EST3,105.0042.2042.5043.95-0.30-0.71%87713530.06%
AMZN210122P031100002021-01-15 3:58PM EST3,110.0044.5545.0546.50-1.45-3.15%1,72552330.03%
AMZN210122P031150002021-01-15 3:59PM EST3,115.0047.2147.7049.20-0.84-1.75%74042330.04%
AMZN210122P031200002021-01-15 3:58PM EST3,120.0050.4250.4552.65+2.12+4.39%1,90859630.51%
AMZN210122P031250002021-01-15 3:56PM EST3,125.0054.0453.2054.90+4.04+8.08%68453130.08%
AMZN210122P031300002021-01-15 3:57PM EST3,130.0054.5056.2557.90+1.50+2.83%1,03363830.12%
AMZN210122P031350002021-01-15 3:59PM EST3,135.0060.6559.3561.70+2.82+4.88%15924130.66%
AMZN210122P031400002021-01-15 3:58PM EST3,140.0061.0562.5565.05+2.45+4.18%40950030.82%
AMZN210122P031450002021-01-15 3:58PM EST3,145.0064.9065.8067.35+4.01+6.59%85265630.17%
AMZN210122P031500002021-01-15 3:59PM EST3,150.0069.2969.2071.05+3.14+4.75%1,42297730.47%
AMZN210122P031550002021-01-15 3:40PM EST3,155.0077.1072.7074.55+8.00+11.58%11831230.57%
AMZN210122P031600002021-01-15 3:44PM EST3,160.0074.9076.2578.20+4.90+7.00%29631430.73%
AMZN210122P031650002021-01-15 3:41PM EST3,165.0079.4279.8581.90+4.12+5.47%5620830.87%
AMZN210122P031700002021-01-15 3:42PM EST3,170.0086.0583.4586.25+6.95+8.79%40616431.48%
AMZN210122P031750002021-01-15 3:13PM EST3,175.0092.2087.4589.55+10.70+13.13%11524631.20%
AMZN210122P031800002021-01-15 3:29PM EST3,180.0089.1591.4094.30+2.95+3.42%16139832.07%
AMZN210122P031850002021-01-15 3:36PM EST3,185.0099.9595.3597.50+10.20+11.36%3837331.58%
AMZN210122P031900002021-01-15 3:39PM EST3,190.00104.5199.40101.55+14.61+16.25%4367531.77%
AMZN210122P031950002021-01-15 3:35PM EST3,195.00101.20103.55105.70+9.35+10.18%6326632.00%
AMZN210122P032000002021-01-15 3:56PM EST3,200.00108.77107.80109.80+8.32+8.28%4941,13332.13%
AMZN210122P032050002021-01-15 3:53PM EST3,205.00113.77112.05114.05+10.97+10.67%349032.37%
AMZN210122P032100002021-01-15 3:39PM EST3,210.00114.75116.35118.40+10.75+10.34%9512332.66%
AMZN210122P032150002021-01-15 3:32PM EST3,215.00122.20120.70122.70+18.26+17.57%347232.87%
AMZN210122P032200002021-01-15 3:02PM EST3,220.00123.77125.15127.05+13.82+12.57%3517533.08%
AMZN210122P032250002021-01-15 3:02PM EST3,225.00131.03129.60131.50+11.63+9.74%238833.37%
AMZN210122P032300002021-01-15 1:05PM EST3,230.00124.80134.05135.95+1.85+1.50%637633.62%
AMZN210122P032350002021-01-15 3:54PM EST3,235.00139.40138.55140.50+29.06+26.34%336633.96%
AMZN210122P032400002021-01-15 3:54PM EST3,240.00143.80143.10145.05+18.65+14.90%767334.26%
AMZN210122P032450002021-01-15 3:38PM EST3,245.00152.37147.70149.65+27.37+21.90%911734.60%
AMZN210122P032500002021-01-15 3:58PM EST3,250.00150.45152.30154.25+15.15+11.20%13825134.91%
AMZN210122P032550002021-01-15 3:59PM EST3,255.00155.10156.90158.90+27.90+21.93%165235.25%
AMZN210122P032600002021-01-15 3:59PM EST3,260.00161.75161.35164.50+20.40+14.43%357136.82%
AMZN210122P032650002021-01-15 3:56PM EST3,265.00165.45166.25168.25+13.60+8.96%157335.94%
AMZN210122P032700002021-01-15 3:59PM EST3,270.00171.08170.90173.00+21.19+14.14%2811936.35%
AMZN210122P032750002021-01-15 1:31PM EST3,275.00172.57175.65177.75+11.54+7.17%313536.74%
AMZN210122P032800002021-01-15 2:41PM EST3,280.00186.45180.35182.50+22.00+13.38%548737.11%
AMZN210122P032850002021-01-15 3:27PM EST3,285.00190.65184.15188.45+22.05+13.08%914939.25%
AMZN210122P032900002021-01-15 3:27PM EST3,290.00194.55188.95193.25+19.05+10.85%4418139.71%
AMZN210122P032950002021-01-15 1:45PM EST3,295.00183.60193.85198.00+5.65+3.18%345140.08%
AMZN210122P033000002021-01-15 3:36PM EST3,300.00204.00198.55202.85+22.00+12.09%11713240.58%
AMZN210122P033050002021-01-15 2:23PM EST3,305.00197.20203.50207.70+32.85+19.99%532941.07%
AMZN210122P033100002021-01-14 3:40PM EST3,310.00201.50208.30212.45+15.52+8.34%910141.39%
AMZN210122P033150002021-01-15 2:10PM EST3,315.00209.92213.15217.30+30.36+16.91%144641.86%
AMZN210122P033200002021-01-15 2:23PM EST3,320.00211.55218.00222.15+10.27+5.10%415642.31%
AMZN210122P033250002021-01-15 10:53AM EST3,325.00212.20222.85227.00+12.28+6.14%31342.75%
AMZN210122P033300002021-01-15 3:49PM EST3,330.00232.11227.55231.90+21.49+10.20%237243.27%
AMZN210122P033350002021-01-15 11:38AM EST3,335.00228.15232.60236.80+49.75+27.89%72143.78%
AMZN210122P033400002021-01-15 3:30PM EST3,340.00240.05237.30241.65+46.75+24.19%33044.19%
AMZN210122P033450002021-01-14 11:09AM EST3,345.00191.57242.35246.500.00-32244.59%
AMZN210122P033500002021-01-15 3:28PM EST3,350.00249.82247.25251.45+47.17+23.28%156145.17%
AMZN210122P033550002021-01-14 10:24AM EST3,355.00192.70252.15256.350.00-22445.64%
AMZN210122P033600002021-01-15 3:58PM EST3,360.00257.60256.85261.20+58.25+29.22%2846.01%
AMZN210122P033650002021-01-14 9:48AM EST3,365.00213.65261.95266.150.00-1046.57%
AMZN210122P033700002021-01-14 10:12AM EST3,370.00270.85266.85271.05+55.30+25.66%44147.02%
AMZN210122P033750002021-01-14 10:18AM EST3,375.00209.50271.60275.950.00-13647.46%
AMZN210122P033800002021-01-15 11:17AM EST3,380.00277.70276.60280.80+45.95+19.83%31647.79%
AMZN210122P033850002021-01-13 3:18PM EST3,385.00233.30281.40285.750.00-172148.32%
AMZN210122P033900002021-01-13 1:08PM EST3,390.00212.20286.50290.700.00-91448.85%
AMZN210122P033950002021-01-15 10:18AM EST3,395.00298.15291.35295.55+66.85+28.90%3949.15%
AMZN210122P034000002021-01-15 3:56PM EST3,400.00296.57296.65300.65+39.52+15.37%224149.99%
AMZN210122P034050002021-01-13 1:37PM EST3,405.00246.80301.25305.450.00-4650.17%
AMZN210122P034100002021-01-15 3:17PM EST3,410.00309.00306.10310.30+26.70+9.46%151250.44%
AMZN210122P034150002021-01-13 11:47AM EST3,415.00250.55311.10315.300.00-2351.05%
AMZN210122P034200002021-01-14 12:25PM EST3,420.00276.80315.95320.150.00-203151.30%
AMZN210122P034250002021-01-14 3:24PM EST3,425.00303.55320.75325.100.00-184451.78%
AMZN210122P034300002021-01-11 2:44PM EST3,430.00327.60326.15330.20+15.40+4.93%1152.63%
AMZN210122P034350002021-01-11 2:44PM EST3,435.00263.90330.80335.000.00-2352.73%
AMZN210122P034400002021-01-14 9:37AM EST3,440.00278.78335.55339.900.00-21453.07%
AMZN210122P034450002021-01-13 12:21PM EST3,445.00273.15340.60344.800.00-21653.40%
AMZN210122P034500002021-01-12 3:55PM EST3,450.00307.72345.40349.800.00-11753.99%
AMZN210122P034550002021-01-14 12:55PM EST3,455.00308.25350.50354.750.00-3454.44%
AMZN210122P034600002021-01-13 11:45AM EST3,460.00305.25355.50359.800.00-1055.16%
AMZN210122P034650002021-01-11 2:44PM EST3,465.00292.85360.35364.550.00-1455.05%
AMZN210122P034700002021-01-13 2:03PM EST3,470.00289.28365.30369.500.00-6655.48%
AMZN210122P034750002021-01-15 11:07AM EST3,475.00380.11370.10374.45+71.76+23.27%104255.91%
AMZN210122P034800002021-01-15 11:07AM EST3,480.00385.06375.05379.40+65.51+20.50%103656.34%
AMZN210122P034850002021-01-11 10:00AM EST3,485.00342.85352.65358.950.00--10.00%
AMZN210122P034900002021-01-11 1:16PM EST3,490.00347.95384.95389.300.00-31357.17%
AMZN210122P034950002021-01-07 12:46PM EST3,495.00373.12389.90394.25+20.21+5.73%201157.57%
AMZN210122P035000002021-01-11 10:03AM EST3,500.00396.61394.85399.20+55.26+16.19%23857.97%
AMZN210122P035050002021-01-08 10:58AM EST3,505.00349.50399.95404.200.00-11758.53%
AMZN210122P035100002021-01-13 10:31AM EST3,510.00347.10404.75409.100.00-2058.77%
AMZN210122P035200002021-01-08 12:16PM EST3,520.00412.25414.65419.00+49.82+13.75%10059.53%
AMZN210122P035250002021-01-08 1:45PM EST3,525.00374.45419.80424.000.00-1050.87%
AMZN210122P035400002021-01-05 9:47AM EST3,540.00351.95434.95439.000.00--052.77%
AMZN210122P035450002021-01-05 11:37AM EST3,545.00353.30439.60443.850.00--051.58%
AMZN210122P035500002021-01-11 1:51PM EST3,550.00421.61444.40448.800.00-81151.09%
AMZN210122P035550002021-01-05 3:21PM EST3,555.00355.55449.50453.700.00-3851.54%
AMZN210122P035750002021-01-05 11:39AM EST3,575.00383.95469.25473.600.00--051.81%
AMZN210122P035800002021-01-12 10:07AM EST3,580.00470.95449.35455.300.00-220.00%
AMZN210122P035850002021-01-05 11:37AM EST3,585.00391.35479.30483.500.00--052.44%
AMZN210122P036000002021-01-06 10:23AM EST3,600.00420.90494.10498.450.00--052.39%
AMZN210122P036050002020-12-29 2:46PM EST3,605.00500.80499.20503.40+204.70+69.13%11053.10%
AMZN210122P036100002021-01-04 10:48AM EST3,610.00401.00504.20508.450.00--053.81%
AMZN210122P036150002021-01-06 9:30AM EST3,615.00483.50509.15513.350.00--053.35%
AMZN210122P036200002021-01-05 9:56AM EST3,620.00416.45514.15518.400.00--054.08%
AMZN210122P036250002021-01-08 10:01AM EST3,625.00461.05519.10523.300.00-2053.54%
AMZN210122P036450002021-01-06 10:17AM EST3,645.00455.50539.30543.400.00--057.08%
AMZN210122P036550002021-01-04 10:57AM EST3,655.00448.10549.00553.250.00--054.88%
AMZN210122P036700002021-01-04 11:10AM EST3,670.00484.85564.00568.300.00--056.49%
AMZN210122P036800002021-01-04 11:10AM EST3,680.00494.60573.75578.100.00--052.64%
AMZN210122P036950002021-01-12 10:48AM EST3,695.00583.35563.55569.550.00-45450.00%
AMZN210122P037000002020-12-23 1:08PM EST3,700.00502.54593.90598.200.00--157.13%
AMZN210122P037300002021-01-06 9:30AM EST3,730.00598.00623.75628.000.00--054.64%
AMZN210122P037850002021-01-12 9:50AM EST3,785.00681.05653.20659.200.00-110.00%
AMZN210122P037950002021-01-12 9:48AM EST3,795.00677.20663.15669.150.00-110.00%
AMZN210122P038050002020-12-21 10:03AM EST3,805.00605.15698.55702.750.00--281.96%
AMZN210122P038100002021-01-05 9:34AM EST3,810.00624.00703.55707.800.00--082.70%
AMZN210122P038150002020-12-21 10:03AM EST3,815.00614.80708.40712.750.00--282.85%
AMZN210122P038400002021-01-04 11:04AM EST3,840.00735.90733.35737.70+90.25+13.98%-084.74%
AMZN210122P038700002021-01-06 10:16AM EST3,870.00677.92763.45767.700.00--087.35%
AMZN210122P038800002021-01-07 10:09AM EST3,880.00679.10773.30777.650.00--087.89%
AMZN210122P039050002021-01-11 10:01AM EST3,905.00767.83772.95778.950.00--10.00%
AMZN210122P039100002021-01-11 10:03AM EST3,910.00771.52777.95783.950.00--150.00%
AMZN210122P039150002021-01-11 10:07AM EST3,915.00774.30808.25812.600.00-14090.53%
AMZN210122P039200002021-01-12 9:37AM EST3,920.00785.75813.45817.750.00-2491.94%
AMZN210122P039250002021-01-07 10:11AM EST3,925.00726.65818.35822.550.00-1391.03%
AMZN210122P039400002021-01-08 10:20AM EST3,940.00776.95833.20837.600.00-2092.63%
AMZN210122P039600002021-01-08 11:00AM EST3,960.00799.50853.15857.550.00-2093.93%
AMZN210122P039800002021-01-12 2:10PM EST3,980.00852.35873.30877.500.00-2095.21%
AMZN210122P040000002020-12-30 3:50PM EST4,000.00837.85893.30897.500.00-2596.85%
AMZN210122P041000002020-12-28 11:29AM EST4,100.00863.70985.751,002.900.00--1129.88%
AMZN210122P041500002021-01-11 9:55AM EST4,150.001,014.601,043.151,047.550.00-11109.08%
AMZN210122P042000002020-12-11 9:32AM EST4,200.001,113.151,015.151,020.200.00-110.00%
AMZN210122P044500002020-12-29 9:35AM EST4,450.001,146.501,343.301,347.550.00--0131.03%
AMZN210122P046500002020-12-21 3:39PM EST4,650.001,536.401,543.151,547.55+82.00+5.64%20144.57%
AMZN210122P047000002020-12-23 9:40AM EST4,700.001,507.851,585.701,603.050.00--0179.66%