Canada markets open in 9 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C015300002021-04-19 12:08AM EDT1,530.001,842.301,834.001,849.100.00--1374.07%
AMZN210423C018200002021-03-25 9:35AM EDT1,820.001,263.801,543.501,559.300.00--1300.53%
AMZN210423C018500002021-03-25 9:35AM EDT1,850.001,233.901,513.501,529.300.00--1293.43%
AMZN210423C018800002021-04-12 9:33AM EDT1,880.001,502.501,483.501,499.30+4.00+0.27%-1286.43%
AMZN210423C019700002021-04-19 12:08AM EDT1,970.001,370.111,393.501,408.800.00--1262.98%
AMZN210423C020000002021-04-19 12:08AM EDT2,000.001,370.051,363.501,379.10-11.00-0.80%-1258.26%
AMZN210423C020400002021-04-09 9:40AM EDT2,040.001,256.221,323.501,339.350.00-12251.09%
AMZN210423C020500002021-04-06 3:39PM EDT2,050.001,184.351,313.501,329.350.00--1248.94%
AMZN210423C021400002021-03-15 12:05AM EDT2,140.00910.500.000.000.00--00.00%
AMZN210423C021500002021-03-15 12:05AM EDT2,150.00863.900.000.000.00--00.00%
AMZN210423C022200002021-03-15 12:05AM EDT2,220.00832.000.000.000.00--00.00%
AMZN210423C023000002021-04-16 1:06PM EDT2,300.001,097.991,063.501,079.750.00-55200.01%
AMZN210423C023100002021-04-13 2:48PM EDT2,310.001,104.851,053.501,069.750.00-11198.07%
AMZN210423C023500002021-04-12 10:26AM EDT2,350.001,026.001,013.501,029.750.00--1190.35%
AMZN210423C023900002021-04-09 2:02PM EDT2,390.00972.52973.50989.800.00-105182.95%
AMZN210423C024000002021-04-12 10:26AM EDT2,400.00976.00963.50979.800.00-214181.05%
AMZN210423C024200002021-04-09 11:01AM EDT2,420.00946.26943.50959.800.00-311177.30%
AMZN210423C024400002021-04-05 2:28PM EDT2,440.00789.13923.50939.800.00--13173.56%
AMZN210423C024500002021-04-13 1:11PM EDT2,450.00963.75913.50929.350.00-114169.84%
AMZN210423C025000002021-04-16 12:13PM EDT2,500.00898.00863.50879.300.00-17160.50%
AMZN210423C025200002021-04-07 11:51AM EDT2,520.00766.11847.15859.300.00--12119.31%
AMZN210423C025400002021-04-07 3:21PM EDT2,540.00750.10827.15839.350.00-241116.72%
AMZN210423C025500002021-04-13 1:11PM EDT2,550.00872.25819.05827.700.00-12116.72%
AMZN210423C025800002021-04-01 12:44PM EDT2,580.00560.57787.15799.750.00-21113.18%
AMZN210423C025900002021-04-12 9:33AM EDT2,590.00789.00777.15789.150.00-211108.37%
AMZN210423C026000002021-04-13 1:42PM EDT2,600.00817.55769.10777.700.00-1616109.77%
AMZN210423C026100002021-03-29 9:55AM EDT2,610.00442.10757.15769.150.00-13105.57%
AMZN210423C026500002021-04-05 11:47AM EDT2,650.00716.72719.15727.650.00-46102.64%
AMZN210423C026700002021-04-19 12:09AM EDT2,670.00707.25697.20709.40+31.50+4.66%1698.80%
AMZN210423C027000002021-04-19 12:57PM EDT2,700.00672.50669.25677.65-19.02-2.75%8813596.04%
AMZN210423C027200002021-04-07 11:38AM EDT2,720.00671.60647.25659.800.00-4693.90%
AMZN210423C027300002021-03-15 12:05AM EDT2,730.00358.000.000.000.00--00.00%
AMZN210423C027400002021-04-13 11:24AM EDT2,740.00686.05627.25638.100.00-1381.86%
AMZN210423C027500002021-04-12 10:46AM EDT2,750.00612.95619.35627.650.00-3489.48%
AMZN210423C027600002021-04-07 10:30AM EDT2,760.00503.99607.30619.450.00-101687.01%
AMZN210423C027700002021-04-06 3:23PM EDT2,770.00473.85597.30609.250.00-6584.74%
AMZN210423C027800002021-04-07 10:30AM EDT2,780.00484.24587.30599.450.00-101084.25%
AMZN210423C027900002021-03-30 2:20PM EDT2,790.00278.57577.35589.850.00--184.70%
AMZN210423C028000002021-04-13 1:57PM EDT2,800.00615.10569.45577.700.00-112783.12%
AMZN210423C028100002021-04-09 11:12AM EDT2,810.00510.73557.35569.450.00-1180.36%
AMZN210423C028200002021-04-14 2:40PM EDT2,820.00527.60547.35559.450.00-102678.99%
AMZN210423C028300002021-04-19 2:18PM EDT2,830.00543.90537.40549.45+69.43+14.63%1877.82%
AMZN210423C028400002021-04-12 9:30AM EDT2,840.00520.00527.40539.950.00-22178.30%
AMZN210423C028500002021-04-13 1:57PM EDT2,850.00565.34519.55527.700.00-1025976.55%
AMZN210423C028600002021-04-09 12:48PM EDT2,860.00567.25507.40519.50+70.30+14.15%2573.93%
AMZN210423C028700002021-04-07 2:22PM EDT2,870.00433.15497.45509.600.00--073.10%
AMZN210423C028800002021-04-07 11:07AM EDT2,880.00405.38487.45500.000.00-53273.07%
AMZN210423C028900002021-04-07 11:07AM EDT2,890.00395.57477.45489.550.00-53370.19%
AMZN210423C029000002021-04-19 12:42PM EDT2,900.00463.42469.65477.75+5.07+1.11%1039970.15%
AMZN210423C029050002021-04-19 9:31AM EDT2,905.00491.30462.50475.15+172.90+54.30%4270.23%
AMZN210423C029100002021-04-19 9:30AM EDT2,910.00479.13457.50469.65+28.13+6.24%21467.98%
AMZN210423C029150002021-04-13 2:51PM EDT2,915.00503.95452.50464.450.00-2766.63%
AMZN210423C029200002021-04-08 2:07PM EDT2,920.00399.68447.55459.150.00-41165.09%
AMZN210423C029250002021-04-14 10:46AM EDT2,925.00456.72442.55455.10+12.32+2.77%1567.44%
AMZN210423C029300002021-04-19 9:30AM EDT2,930.00451.45437.55450.35-18.06-3.85%81067.46%
AMZN210423C029350002021-03-05 4:16PM EDT2,935.00184.35247.45252.050.00-210.00%
AMZN210423C029400002021-04-19 9:30AM EDT2,940.00449.72427.55440.35-2.43-0.54%51066.06%
AMZN210423C029450002021-04-19 12:44PM EDT2,945.00420.10422.60435.15-2.40-0.57%21464.95%
AMZN210423C029500002021-04-16 2:08PM EDT2,950.00415.45419.80427.80-31.95-7.14%11463.84%
AMZN210423C029550002021-04-05 2:01PM EDT2,955.00280.03412.60424.750.00-10362.44%
AMZN210423C029600002021-04-08 3:47PM EDT2,960.00345.53407.60420.400.00-51363.54%
AMZN210423C029650002021-04-16 3:32PM EDT2,965.00432.31402.65415.200.00-61462.45%
AMZN210423C029700002021-04-08 1:51PM EDT2,970.00351.80397.65409.650.00-2760.24%
AMZN210423C029750002021-04-16 3:32PM EDT2,975.00397.45392.65405.25-24.93-5.90%21861.18%
AMZN210423C029800002021-04-16 3:58PM EDT2,980.00416.10387.65400.45-2.23-0.53%21060.99%
AMZN210423C029850002021-04-19 10:12AM EDT2,985.00389.25382.70394.90+54.85+16.40%51359.02%
AMZN210423C029900002021-04-12 11:25AM EDT2,990.00385.00377.70390.500.00-13159.83%
AMZN210423C029950002021-04-19 9:30AM EDT2,995.00378.00372.70385.30+31.90+9.22%52158.64%
AMZN210423C030000002021-04-19 12:25PM EDT3,000.00374.27370.00377.90-25.41-6.36%231,18357.70%
AMZN210423C030050002021-04-19 12:42PM EDT3,005.00358.58362.75375.25+5.43+1.54%103157.25%
AMZN210423C030100002021-04-19 1:05PM EDT3,010.00365.23357.80370.55-52.35-12.54%22357.36%
AMZN210423C030150002021-04-07 11:35AM EDT3,015.00357.50352.80364.85-14.25-3.83%5755.01%
AMZN210423C030200002021-04-12 9:30AM EDT3,020.00376.45347.80359.65+34.42+10.06%24153.82%
AMZN210423C030250002021-04-14 11:10AM EDT3,025.00333.09342.85354.900.00-72053.87%
AMZN210423C030300002021-04-19 2:45PM EDT3,030.00339.55338.85347.35-20.65-5.73%218764.84%
AMZN210423C030350002021-04-09 10:10AM EDT3,035.00393.18332.90345.05+101.96+35.01%12652.95%
AMZN210423C030400002021-04-15 3:39PM EDT3,040.00388.28327.90339.70+44.90+13.08%15451.44%
AMZN210423C030450002021-04-12 11:23AM EDT3,045.00313.00322.95335.550.00-11752.73%
AMZN210423C030500002021-04-19 9:33AM EDT3,050.00326.80320.25327.45-25.20-7.16%320950.30%
AMZN210423C030550002021-04-19 12:57PM EDT3,055.00317.65313.00324.80-5.35-1.66%44566.34%
AMZN210423C030600002021-04-09 10:14AM EDT3,060.00266.45308.00320.200.00-14250.00%
AMZN210423C030650002021-04-13 2:40PM EDT3,065.00348.99303.05314.950.00-23764.94%
AMZN210423C030700002021-04-14 3:45PM EDT3,070.00323.00298.10310.00+32.81+11.31%23564.19%
AMZN210423C030750002021-04-14 2:20PM EDT3,075.00356.65293.10305.55+85.60+31.58%13064.39%
AMZN210423C030800002021-04-19 3:12PM EDT3,080.00286.50291.30297.85-33.80-10.55%610557.99%
AMZN210423C030850002021-04-19 10:22AM EDT3,085.00305.65286.35292.80+41.20+15.58%22457.07%
AMZN210423C030900002021-04-16 2:01PM EDT3,090.00302.76281.35287.90-1.62-0.53%28456.48%
AMZN210423C030950002021-04-19 12:53PM EDT3,095.00273.00276.40282.95-34.78-11.30%13555.77%
AMZN210423C031000002021-04-19 3:29PM EDT3,100.00267.60271.45278.00-33.40-11.10%441,61055.06%
AMZN210423C031050002021-04-19 2:33PM EDT3,105.00269.98266.50273.05+1.60+0.60%16554.34%
AMZN210423C031100002021-04-19 9:30AM EDT3,110.00280.10261.55268.00+12.32+4.60%14553.42%
AMZN210423C031150002021-04-16 3:47PM EDT3,115.00277.94256.60263.10-4.66-1.65%22552.80%
AMZN210423C031200002021-04-19 2:09PM EDT3,120.00253.44251.70258.15-28.31-10.05%86352.08%
AMZN210423C031250002021-04-16 1:27PM EDT3,125.00242.10246.75253.25-24.95-9.34%13251.45%
AMZN210423C031300002021-04-14 3:00PM EDT3,130.00244.78241.80248.30-17.69-6.74%44550.72%
AMZN210423C031350002021-04-12 3:47PM EDT3,135.00234.60236.85243.350.00-13549.99%
AMZN210423C031400002021-04-15 10:07AM EDT3,140.00234.97231.95238.45-0.33-0.14%48449.34%
AMZN210423C031450002021-04-16 2:33PM EDT3,145.00275.95227.00233.40+18.98+7.39%24548.41%
AMZN210423C031500002021-04-19 3:10PM EDT3,150.00217.60222.10228.50-35.52-14.03%1410947.76%
AMZN210423C031550002021-04-19 9:53AM EDT3,155.00269.61217.20223.60+83.06+44.52%23447.10%
AMZN210423C031600002021-04-16 3:47PM EDT3,160.00239.03212.30218.700.00-63846.43%
AMZN210423C031650002021-04-19 2:09PM EDT3,165.00208.81207.40213.75+13.42+6.87%52545.67%
AMZN210423C031700002021-04-19 2:09PM EDT3,170.00203.40202.50208.90-29.80-12.78%55545.08%
AMZN210423C031750002021-04-16 11:01AM EDT3,175.00250.45197.60204.00+32.40+14.86%16244.39%
AMZN210423C031800002021-04-19 1:45PM EDT3,180.00199.72192.70199.05+6.66+3.45%117743.61%
AMZN210423C031850002021-04-16 3:54PM EDT3,185.00184.35187.85194.15-33.22-15.27%37142.91%
AMZN210423C031900002021-04-19 3:26PM EDT3,190.00177.50183.00189.35-35.40-16.63%65542.36%
AMZN210423C031950002021-04-19 12:11PM EDT3,195.00183.78178.15184.40-21.42-10.44%146341.56%
AMZN210423C032000002021-04-19 3:54PM EDT3,200.00170.90173.30179.55-30.55-15.17%1181,69040.92%
AMZN210423C032050002021-04-19 2:35PM EDT3,205.00167.15168.50174.75-31.65-15.92%74440.33%
AMZN210423C032100002021-04-19 11:15AM EDT3,210.00167.10163.70169.90-25.62-13.29%517239.66%
AMZN210423C032150002021-04-19 2:09PM EDT3,215.00160.90159.10164.75-26.99-14.36%85638.54%
AMZN210423C032200002021-04-19 3:32PM EDT3,220.00149.00154.35160.05-33.85-18.51%1914438.07%
AMZN210423C032250002021-04-19 11:21AM EDT3,225.00144.75149.65155.25-30.70-17.50%9637.45%
AMZN210423C032300002021-04-19 3:26PM EDT3,230.00139.60144.95150.50-34.65-19.89%79136.87%
AMZN210423C032350002021-04-19 1:43PM EDT3,235.00140.75140.25146.10-26.20-15.69%8536.73%
AMZN210423C032400002021-04-19 3:04PM EDT3,240.00133.90135.60141.20-30.95-18.77%177635.92%
AMZN210423C032450002021-04-19 3:00PM EDT3,245.00130.68130.90136.45-30.17-18.76%201035.29%
AMZN210423C032500002021-04-19 3:37PM EDT3,250.00123.00126.35131.90-30.13-19.68%861,46534.87%
AMZN210423C032550002021-04-19 1:47PM EDT3,255.00116.05121.85127.35-30.15-20.62%5834.43%
AMZN210423C032600002021-04-19 3:06PM EDT3,260.00111.50117.30122.75-36.50-24.66%32430633.91%
AMZN210423C032650002021-04-19 2:30PM EDT3,265.00118.00112.90118.35-24.35-17.11%212333.57%
AMZN210423C032700002021-04-19 11:51AM EDT3,270.00115.95108.50113.90-20.25-14.87%2517733.15%
AMZN210423C032750002021-04-19 3:42PM EDT3,275.00100.85104.15109.50-33.95-25.19%103032.74%
AMZN210423C032800002021-04-19 3:59PM EDT3,280.00101.0099.85105.15-25.99-20.47%9313532.35%
AMZN210423C032850002021-04-19 3:27PM EDT3,285.0091.2095.60101.00-33.36-26.78%153732.11%
AMZN210423C032900002021-04-19 3:04PM EDT3,290.0089.1091.4096.75-28.03-23.93%6027331.74%
AMZN210423C032950002021-04-19 3:33PM EDT3,295.0081.6387.2592.40-30.37-27.12%433331.22%
AMZN210423C033000002021-04-19 3:59PM EDT3,300.0085.0083.3088.30-25.42-23.02%1,7391,39730.90%
AMZN210423C033050002021-04-19 3:22PM EDT3,305.0077.3579.3584.25-29.57-27.66%234430.57%
AMZN210423C033100002021-04-19 3:43PM EDT3,310.0073.0675.4580.35-29.74-28.93%4825930.32%
AMZN210423C033150002021-04-19 12:42PM EDT3,315.0070.3571.7576.45-26.15-27.10%139430.02%
AMZN210423C033200002021-04-19 3:57PM EDT3,320.0068.3068.0072.70-24.25-26.20%4632529.79%
AMZN210423C033250002021-04-19 3:56PM EDT3,325.0065.0564.4069.00-22.95-26.08%526829.54%
AMZN210423C033300002021-04-19 3:51PM EDT3,330.0058.2561.0065.40-25.75-30.65%33834429.31%
AMZN210423C033350002021-04-19 3:52PM EDT3,335.0055.7057.7061.95-28.58-33.91%636029.13%
AMZN210423C033400002021-04-19 3:56PM EDT3,340.0054.9554.4558.55-23.60-30.04%42948828.93%
AMZN210423C033450002021-04-19 3:49PM EDT3,345.0049.5051.3055.30-24.65-33.24%639428.78%
AMZN210423C033500002021-04-19 3:58PM EDT3,350.0050.1048.3051.30-21.90-30.42%2,1161,29228.01%
AMZN210423C033550002021-04-19 3:59PM EDT3,355.0046.3045.4049.15-23.85-34.00%15761828.53%
AMZN210423C033600002021-04-19 3:59PM EDT3,360.0043.0042.6545.75-20.80-32.60%79361428.07%
AMZN210423C033650002021-04-19 3:59PM EDT3,365.0041.0540.0042.50-17.70-30.13%1,35323627.65%
AMZN210423C033700002021-04-19 3:59PM EDT3,370.0039.0537.8539.90-19.70-33.53%3,41862727.62%
AMZN210423C033750002021-04-19 3:59PM EDT3,375.0036.3035.6037.70-19.15-34.54%2,24834727.81%
AMZN210423C033800002021-04-19 3:59PM EDT3,380.0034.0233.0035.00-17.48-33.94%5,25648627.56%
AMZN210423C033850002021-04-19 3:58PM EDT3,385.0030.9030.4532.90-18.37-37.28%1,76063527.68%
AMZN210423C033900002021-04-19 3:58PM EDT3,390.0029.9028.9030.15-16.65-35.77%3,45260327.25%
AMZN210423C033950002021-04-19 3:58PM EDT3,395.0027.4027.0029.00-16.10-37.01%1,35532427.91%
AMZN210423C034000002021-04-19 3:59PM EDT3,400.0026.0025.0026.40-16.00-38.10%17,1403,19027.44%
AMZN210423C034050002021-04-19 3:59PM EDT3,405.0023.3522.6024.05-15.80-40.36%2,17142227.07%
AMZN210423C034100002021-04-19 3:56PM EDT3,410.0022.0021.0523.05-14.00-38.89%2,05698327.64%
AMZN210423C034150002021-04-19 3:59PM EDT3,415.0019.9519.5020.75-15.45-43.64%1,42927927.16%
AMZN210423C034200002021-04-19 3:59PM EDT3,420.0019.3018.0019.25-12.83-39.93%4,59766127.21%
AMZN210423C034250002021-04-19 3:59PM EDT3,425.0017.6416.5517.85-13.76-43.82%3,07329227.28%
AMZN210423C034300002021-04-19 3:59PM EDT3,430.0016.3115.2517.45-12.94-44.24%3,74942728.11%
AMZN210423C034350002021-04-19 3:57PM EDT3,435.0014.6514.2015.80-12.06-45.15%1,06759327.84%
AMZN210423C034400002021-04-19 3:59PM EDT3,440.0013.9513.5014.70-10.31-42.50%1,01036827.98%
AMZN210423C034450002021-04-19 3:53PM EDT3,445.0012.8212.1513.10-10.98-46.13%49247527.59%
AMZN210423C034500002021-04-19 3:59PM EDT3,450.0011.7511.6012.50-10.48-47.14%9,9202,20628.05%
AMZN210423C034600002021-04-19 3:59PM EDT3,460.0010.109.5010.70-9.45-48.34%1,5971,08628.26%
AMZN210423C034700002021-04-19 3:59PM EDT3,470.008.708.108.90-8.10-48.21%93756028.20%
AMZN210423C034800002021-04-19 3:58PM EDT3,480.007.067.207.85-7.59-51.81%1,70055128.76%
AMZN210423C034900002021-04-19 3:57PM EDT3,490.006.325.856.75-7.23-53.36%58990929.07%
AMZN210423C035000002021-04-19 3:59PM EDT3,500.005.585.405.60-6.12-52.31%20,8517,41629.10%
AMZN210423C035100002021-04-19 3:58PM EDT3,510.004.664.604.95-5.62-54.67%87755829.66%
AMZN210423C035200002021-04-19 3:59PM EDT3,520.004.083.754.30-4.87-54.41%1,4221,04030.07%
AMZN210423C035300002021-04-19 3:54PM EDT3,530.003.603.503.65-4.40-55.00%69561330.31%
AMZN210423C035400002021-04-19 3:52PM EDT3,540.003.073.103.20-3.83-55.51%64128230.79%
AMZN210423C035500002021-04-19 3:57PM EDT3,550.002.702.702.80-3.70-57.81%2,6912,00331.23%
AMZN210423C035600002021-04-19 3:59PM EDT3,560.002.432.352.60-3.32-57.74%51130332.06%
AMZN210423C035700002021-04-19 3:59PM EDT3,570.002.172.022.30-2.68-55.26%27838332.55%
AMZN210423C035800002021-04-19 3:55PM EDT3,580.001.941.792.03-2.66-57.83%35122133.01%
AMZN210423C035900002021-04-19 3:57PM EDT3,590.001.701.561.85-2.52-59.72%25630133.66%
AMZN210423C036000002021-04-19 3:59PM EDT3,600.001.661.561.66-2.19-56.88%2,6702,26534.19%
AMZN210423C036100002021-04-19 3:58PM EDT3,610.001.401.301.52-2.10-60.00%29416534.84%
AMZN210423C036200002021-04-19 3:55PM EDT3,620.001.291.211.41-1.84-58.79%28718535.54%
AMZN210423C036300002021-04-19 3:53PM EDT3,630.001.251.101.26-1.67-57.19%18110636.01%
AMZN210423C036400002021-04-19 3:57PM EDT3,640.001.100.951.21-1.61-59.41%1608636.89%
AMZN210423C036500002021-04-19 3:50PM EDT3,650.001.081.011.10-1.42-56.80%60897737.43%
AMZN210423C036600002021-04-19 3:03PM EDT3,660.001.230.671.00-1.00-44.84%8414637.95%
AMZN210423C036700002021-04-19 3:57PM EDT3,670.000.860.590.87-1.30-60.19%2096438.22%
AMZN210423C036800002021-04-19 3:03PM EDT3,680.000.890.700.90-1.10-55.28%787939.45%
AMZN210423C036900002021-04-19 12:12PM EDT3,690.000.800.650.86-1.01-55.80%336740.23%
AMZN210423C037000002021-04-19 3:59PM EDT3,700.000.720.540.75-1.01-58.38%1,5231,32040.47%
AMZN210423C037100002021-04-19 3:53PM EDT3,710.000.690.330.76-0.96-58.18%1784641.55%
AMZN210423C037200002021-04-19 3:44PM EDT3,720.000.600.300.72-0.94-61.04%24428442.24%
AMZN210423C037300002021-04-19 1:55PM EDT3,730.000.780.460.90-0.66-45.83%538144.58%
AMZN210423C037400002021-04-19 3:39PM EDT3,740.000.510.210.65-0.76-59.84%1557443.60%
AMZN210423C037500002021-04-19 3:50PM EDT3,750.000.510.400.57-0.57-52.78%86158343.82%
AMZN210423C037600002021-04-19 10:18AM EDT3,760.000.760.310.59-0.42-35.59%712144.97%
AMZN210423C037700002021-04-19 1:18PM EDT3,770.000.670.290.56-0.43-39.09%2815845.61%
AMZN210423C037800002021-04-19 3:47PM EDT3,780.000.460.260.55-0.81-63.78%1207946.45%
AMZN210423C037900002021-04-19 3:10PM EDT3,790.000.530.240.53-0.56-51.38%20010647.17%
AMZN210423C038000002021-04-19 3:55PM EDT3,800.000.380.390.50-0.51-57.30%4311,01347.73%
AMZN210423C038100002021-04-19 3:08PM EDT3,810.000.420.200.49-0.43-50.59%1111648.54%
AMZN210423C038200002021-04-19 10:11AM EDT3,820.000.490.250.56-0.47-48.96%95050.24%
AMZN210423C038300002021-04-19 1:06PM EDT3,830.000.550.000.80-0.46-45.54%94853.54%
AMZN210423C038400002021-04-19 1:39PM EDT3,840.000.420.000.49-0.41-49.40%606351.25%
AMZN210423C038500002021-04-19 2:55PM EDT3,850.000.380.290.44-0.30-44.12%27861650.39%
AMZN210423C038600002021-04-19 3:51PM EDT3,860.000.320.120.41-0.33-50.77%11712151.93%
AMZN210423C038700002021-04-19 3:53PM EDT3,870.000.230.000.28-0.33-58.93%166250.61%
AMZN210423C038800002021-04-19 10:47AM EDT3,880.000.230.000.51-0.48-67.61%1281950.93%
AMZN210423C038900002021-04-19 9:51AM EDT3,890.000.270.000.33-0.58-68.24%89353.22%
AMZN210423C039000002021-04-19 2:07PM EDT3,900.000.230.090.29-0.28-54.90%3943251.03%
AMZN210423C039100002021-04-19 11:40AM EDT3,910.000.310.040.33-0.14-31.11%13318751.66%
AMZN210423C039200002021-04-19 11:40AM EDT3,920.000.280.020.34-0.44-61.11%381152.34%
AMZN210423C039300002021-04-19 3:57PM EDT3,930.000.170.000.25-0.28-62.22%14351.27%
AMZN210423C039400002021-04-19 2:03PM EDT3,940.000.180.050.22-0.19-51.35%12952.44%
AMZN210423C039500002021-04-19 2:06PM EDT3,950.000.190.130.30-0.21-52.50%8646255.66%
AMZN210423C039600002021-04-19 10:23AM EDT3,960.000.210.080.31-0.12-36.36%43455.91%
AMZN210423C039700002021-04-19 10:08AM EDT3,970.000.250.050.28-0.08-24.24%43955.76%
AMZN210423C039800002021-04-19 3:34PM EDT3,980.000.130.000.27-0.40-75.47%14555.47%
AMZN210423C039900002021-04-19 11:16AM EDT3,990.000.160.060.62-0.48-75.00%241261.67%
AMZN210423C040000002021-04-19 3:59PM EDT4,000.000.200.190.21-0.15-42.86%1,0921,01559.18%
AMZN210423C040100002021-04-19 10:26AM EDT4,010.000.150.000.27-0.09-37.50%911157.72%
AMZN210423C040200002021-04-19 3:33PM EDT4,020.000.120.030.39-0.34-73.91%10314961.04%
AMZN210423C040300002021-04-19 3:57PM EDT4,030.000.120.050.19-0.23-65.71%3411058.59%
AMZN210423C040500002021-04-19 3:26PM EDT4,050.000.080.050.08-0.09-52.94%65240257.03%
AMZN210423C041000002021-04-19 3:26PM EDT4,100.000.060.040.06-0.04-40.00%1422559.18%
AMZN210423C041500002021-04-19 3:57PM EDT4,150.000.050.000.05-0.03-37.50%921759.38%
AMZN210423C042000002021-04-19 3:57PM EDT4,200.000.050.000.05-0.08-61.54%248862.50%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P015300002021-04-13 3:02PM EDT1,530.000.010.000.010.00-1111193.75%
AMZN210423P015500002021-04-01 1:33PM EDT1,550.000.040.000.080.00-11216.41%
AMZN210423P016000002021-04-12 10:33AM EDT1,600.000.010.000.040.00-111198.44%
AMZN210423P016500002021-04-12 10:25AM EDT1,650.000.010.000.250.00-10217.58%
AMZN210423P017000002021-04-09 9:49AM EDT1,700.000.050.000.040.00-543182.81%
AMZN210423P017100002021-04-16 9:38AM EDT1,710.000.280.000.000.00--050.00%
AMZN210423P017200002021-04-05 12:19PM EDT1,720.000.100.000.250.00-35205.66%
AMZN210423P017400002021-03-15 12:04AM EDT1,740.002.410.000.000.00--050.00%
AMZN210423P017500002021-04-09 12:18PM EDT1,750.000.120.000.250.00-11200.78%
AMZN210423P017600002021-04-09 11:05AM EDT1,760.000.010.000.250.00-66199.02%
AMZN210423P017800002021-03-26 2:01PM EDT1,780.000.520.000.250.00-412195.70%
AMZN210423P018000002021-04-08 11:57AM EDT1,800.000.050.000.250.00-15192.58%
AMZN210423P018800002021-03-15 12:04AM EDT1,880.002.250.000.000.00--050.00%
AMZN210423P019000002021-03-30 11:58AM EDT1,900.000.490.000.250.00-424176.76%
AMZN210423P019100002021-03-19 9:34AM EDT1,910.001.950.000.340.00-11179.88%
AMZN210423P019300002021-04-06 3:35PM EDT1,930.000.100.000.250.00-11172.27%
AMZN210423P019400002021-03-15 12:04AM EDT1,940.003.390.000.000.00--050.00%
AMZN210423P019500002021-03-31 9:58AM EDT1,950.000.360.000.160.00--2163.28%
AMZN210423P019600002021-03-05 12:01PM EDT1,960.005.900.000.560.00-6535179.98%
AMZN210423P019700002021-03-05 11:33AM EDT1,970.005.030.000.570.00-42178.71%
AMZN210423P019800002021-04-05 12:41PM EDT1,980.000.050.000.170.00-145159.77%
AMZN210423P019900002021-04-05 11:44AM EDT1,990.000.100.000.250.00-24163.28%
AMZN210423P020000002021-04-08 2:29PM EDT2,000.000.150.000.050.00-1016143.75%
AMZN210423P020100002021-03-29 9:53AM EDT2,010.000.950.000.170.00-450155.47%
AMZN210423P020200002021-03-05 11:42AM EDT2,020.005.560.000.630.00-9648172.46%
AMZN210423P020500002021-04-07 9:58AM EDT2,050.000.270.000.170.00-236150.00%
AMZN210423P020700002021-03-30 12:05PM EDT2,070.000.860.000.250.00-48151.95%
AMZN210423P020800002021-03-30 12:01PM EDT2,080.000.950.000.250.00-280150.39%
AMZN210423P020900002021-04-01 10:16AM EDT2,090.000.420.000.170.00-566144.53%
AMZN210423P021000002021-04-13 12:11PM EDT2,100.000.050.000.050.00-193130.47%
AMZN210423P021100002021-03-05 11:29AM EDT2,110.007.260.150.620.00-42161.91%
AMZN210423P021200002021-03-17 9:52AM EDT2,120.003.100.000.240.00-11144.34%
AMZN210423P021300002021-04-06 2:47PM EDT2,130.000.230.000.170.00-16139.06%
AMZN210423P021400002021-03-05 11:45AM EDT2,140.009.450.250.700.00-97160.74%
AMZN210423P021500002021-04-09 1:51PM EDT2,150.000.230.000.170.00-112136.33%
AMZN210423P021600002021-03-05 10:30AM EDT2,160.004.750.290.670.00-11157.91%
AMZN210423P021700002021-03-26 2:20PM EDT2,170.002.330.000.160.00-34133.20%
AMZN210423P021800002021-03-26 11:46AM EDT2,180.002.070.000.170.00-44132.42%
AMZN210423P021900002021-03-31 10:10AM EDT2,190.000.950.000.160.00-12130.47%
AMZN210423P022000002021-04-15 12:31PM EDT2,200.000.030.000.03-0.12-80.00%1136114.84%
AMZN210423P022100002021-04-19 12:08AM EDT2,210.000.10-0.170.00--1136.33%
AMZN210423P022200002021-04-15 12:17PM EDT2,220.000.100.120.170.00-12133.01%
AMZN210423P022300002021-04-15 12:17PM EDT2,230.000.100.000.170.00-114125.98%
AMZN210423P022400002021-04-15 12:17PM EDT2,240.000.100.000.170.00-14124.81%
AMZN210423P022500002021-04-19 2:06PM EDT2,250.000.030.020.05-0.12-80.00%586115.63%
AMZN210423P022600002021-04-15 12:20PM EDT2,260.000.150.000.100.00-113117.19%
AMZN210423P022700002021-03-05 10:30AM EDT2,270.0011.200.241.010.00-11145.65%
AMZN210423P022800002021-03-22 11:18AM EDT2,280.002.830.000.170.00-116119.73%
AMZN210423P022900002021-03-19 11:21AM EDT2,290.005.400.000.340.00-29125.59%
AMZN210423P023000002021-04-15 12:33PM EDT2,300.000.030.000.050.00-3995107.03%
AMZN210423P023100002021-03-05 11:39AM EDT2,310.0014.640.351.030.00-5123141.31%
AMZN210423P023200002021-04-19 10:42AM EDT2,320.000.050.000.17-3.05-98.39%427114.65%
AMZN210423P023300002021-04-07 2:57PM EDT2,330.000.810.000.170.00-150113.48%
AMZN210423P023400002021-04-09 12:07PM EDT2,340.000.220.000.170.00-138112.31%
AMZN210423P023500002021-04-19 1:07PM EDT2,350.000.030.000.05-0.02-40.00%276101.17%
AMZN210423P023600002021-04-15 12:05PM EDT2,360.000.100.000.250.00-112113.38%
AMZN210423P023700002021-03-30 10:02AM EDT2,370.003.000.000.250.00-12112.11%
AMZN210423P023800002021-04-12 11:08AM EDT2,380.000.210.000.250.00-29110.94%
AMZN210423P023900002021-04-09 12:52PM EDT2,390.000.370.000.250.00-217109.67%
AMZN210423P024000002021-04-19 12:22PM EDT2,400.000.100.000.05+0.05+100.00%315195.70%
AMZN210423P024100002021-03-15 12:05AM EDT2,410.0014.870.000.000.00--050.00%
AMZN210423P024200002021-04-12 11:07AM EDT2,420.000.190.000.25-0.05-20.83%14105.96%
AMZN210423P024300002021-04-09 3:57PM EDT2,430.000.350.000.250.00-112104.69%
AMZN210423P024400002021-04-14 9:55AM EDT2,440.000.150.000.050.00-2691.41%
AMZN210423P024500002021-04-14 2:37PM EDT2,450.000.210.000.250.00-1534102.34%
AMZN210423P024600002021-04-08 12:16PM EDT2,460.000.490.000.250.00-212101.17%
AMZN210423P024700002021-04-19 1:48PM EDT2,470.000.050.000.25-0.55-91.67%21099.90%
AMZN210423P024800002021-04-06 10:01AM EDT2,480.000.050.000.050.00-11486.72%
AMZN210423P024900002021-04-19 1:47PM EDT2,490.000.040.000.05-0.57-93.44%21285.94%
AMZN210423P025000002021-04-19 11:19AM EDT2,500.000.020.010.04-0.03-60.00%718584.77%
AMZN210423P025100002021-04-15 11:50AM EDT2,510.000.290.000.260.00-41095.51%
AMZN210423P025200002021-04-14 3:08PM EDT2,520.000.010.000.260.00-2594.24%
AMZN210423P025300002021-04-19 1:59PM EDT2,530.000.040.000.05-0.26-86.67%41081.64%
AMZN210423P025400002021-03-30 11:54AM EDT2,540.005.250.000.260.00-1591.89%
AMZN210423P025500002021-04-14 2:49PM EDT2,550.000.170.000.260.00-14790.72%
AMZN210423P025600002021-03-30 10:15AM EDT2,560.005.880.000.260.00-1289.55%
AMZN210423P025700002021-04-19 10:46AM EDT2,570.000.060.010.05-0.17-73.91%1178.52%
AMZN210423P025800002021-04-19 10:49AM EDT2,580.000.060.000.18-1.07-94.69%5984.38%
AMZN210423P025900002021-04-19 12:10PM EDT2,590.000.010.010.05-0.23-95.83%61276.37%
AMZN210423P026000002021-04-19 3:49PM EDT2,600.000.040.010.05-0.08-66.67%1014675.39%
AMZN210423P026100002021-04-09 11:22AM EDT2,610.000.650.000.190.00-56081.45%
AMZN210423P026200002021-04-15 10:42AM EDT2,620.000.290.000.190.00-1880.27%
AMZN210423P026300002021-04-12 12:22PM EDT2,630.000.500.000.190.00-303179.20%
AMZN210423P026400002021-04-16 3:28PM EDT2,640.000.100.010.290.00-24681.35%
AMZN210423P026500002021-04-16 3:14PM EDT2,650.000.030.010.05-0.07-70.00%10639170.31%
AMZN210423P026600002021-04-15 11:50AM EDT2,660.000.490.000.200.00-41776.17%
AMZN210423P026700002021-04-14 2:06PM EDT2,670.000.280.020.070.00-1216070.31%
AMZN210423P026800002021-04-19 3:42PM EDT2,680.000.060.000.20-0.13-68.42%45174.02%
AMZN210423P026900002021-04-16 3:28PM EDT2,690.000.050.010.08-0.10-66.67%20126868.16%
AMZN210423P027000002021-04-19 3:34PM EDT2,700.000.080.020.08+0.07+700.00%34164567.77%
AMZN210423P027100002021-04-19 3:15PM EDT2,710.000.100.000.34-0.06-37.50%5111874.22%
AMZN210423P027200002021-04-19 2:58PM EDT2,720.000.100.000.10-0.21-67.74%1102265.63%
AMZN210423P027300002021-04-16 1:58PM EDT2,730.000.070.000.36-0.25-78.12%37272.27%
AMZN210423P027400002021-04-19 1:37PM EDT2,740.000.080.020.37-0.35-81.40%710971.68%
AMZN210423P027500002021-04-19 2:47PM EDT2,750.000.120.050.10+0.03+33.33%15234964.65%
AMZN210423P027600002021-04-16 11:53AM EDT2,760.000.290.000.100.00-510761.52%
AMZN210423P027700002021-04-16 11:53AM EDT2,770.000.160.000.410.00-207068.60%
AMZN210423P027800002021-04-19 1:35PM EDT2,780.000.010.000.42-0.29-96.67%138467.63%
AMZN210423P027900002021-04-19 1:59PM EDT2,790.000.090.000.43+0.01+12.50%2424866.65%
AMZN210423P028000002021-04-19 3:15PM EDT2,800.000.130.030.440.00-27471066.11%
AMZN210423P028100002021-04-16 3:17PM EDT2,810.000.270.000.45+0.07+35.00%112164.65%
AMZN210423P028200002021-04-19 9:45AM EDT2,820.000.200.000.47-0.14-41.18%75763.77%
AMZN210423P028300002021-04-19 12:33PM EDT2,830.000.190.040.15+0.01+5.56%638457.42%
AMZN210423P028400002021-04-19 12:29PM EDT2,840.000.170.000.49-0.13-43.33%710261.77%
AMZN210423P028500002021-04-19 3:59PM EDT2,850.000.120.070.18-0.15-55.56%581,11356.74%
AMZN210423P028600002021-04-19 2:27PM EDT2,860.000.170.000.51-0.08-32.00%1912859.72%
AMZN210423P028700002021-04-19 3:03PM EDT2,870.000.200.120.25-0.37-64.91%719856.69%
AMZN210423P028800002021-04-19 1:39PM EDT2,880.000.220.040.25-0.19-46.34%3313854.25%
AMZN210423P028900002021-04-19 12:39PM EDT2,890.000.290.150.29-0.03-9.38%910955.42%
AMZN210423P029000002021-04-19 3:53PM EDT2,900.000.230.210.33-0.08-25.81%31177855.52%
AMZN210423P029050002021-04-19 12:45PM EDT2,905.000.390.090.60-0.20-33.90%109356.45%
AMZN210423P029100002021-04-19 2:04PM EDT2,910.000.320.100.61-0.17-34.69%1416256.06%
AMZN210423P029150002021-04-16 12:27PM EDT2,915.000.530.100.620.00-22355.54%
AMZN210423P029200002021-04-19 1:02PM EDT2,920.000.240.110.62-0.18-42.86%1715055.05%
AMZN210423P029250002021-04-19 12:38PM EDT2,925.000.370.120.63-0.21-36.21%211254.64%
AMZN210423P029300002021-04-19 11:41AM EDT2,930.000.290.130.65-0.50-63.29%79554.30%
AMZN210423P029350002021-04-19 3:44PM EDT2,935.000.330.150.66-1.41-81.03%26253.96%
AMZN210423P029400002021-04-19 10:20AM EDT2,940.000.290.160.67-0.15-34.09%811653.52%
AMZN210423P029450002021-04-19 2:59PM EDT2,945.000.370.170.68-0.70-65.42%266053.08%
AMZN210423P029500002021-04-19 3:43PM EDT2,950.000.350.250.45-0.10-22.22%1071,09151.29%
AMZN210423P029550002021-04-19 2:27PM EDT2,955.000.370.350.71-0.82-68.91%67053.30%
AMZN210423P029600002021-04-19 3:45PM EDT2,960.000.490.310.72-0.46-48.42%312452.49%
AMZN210423P029650002021-04-16 10:55AM EDT2,965.001.000.220.730.00-68451.39%
AMZN210423P029700002021-04-19 3:40PM EDT2,970.000.450.250.75-0.11-19.64%411051.12%
AMZN210423P029750002021-04-19 3:38PM EDT2,975.000.500.240.760.00-78950.51%
AMZN210423P029800002021-04-19 12:39PM EDT2,980.000.500.270.60-0.22-30.56%389251.07%
AMZN210423P029850002021-04-19 3:20PM EDT2,985.000.580.270.79-0.07-10.77%147052.33%
AMZN210423P029900002021-04-19 12:31PM EDT2,990.000.570.410.81-0.05-8.06%3512451.88%
AMZN210423P029950002021-04-19 3:22PM EDT2,995.000.600.420.71-0.09-13.04%7613550.34%
AMZN210423P030000002021-04-19 3:59PM EDT3,000.000.560.500.55-0.06-9.68%7031,21148.10%
AMZN210423P030050002021-04-19 3:14PM EDT3,005.000.650.340.86-0.28-30.11%184750.42%
AMZN210423P030100002021-04-16 9:42AM EDT3,010.000.550.390.86-0.89-61.81%3217149.78%
AMZN210423P030150002021-04-19 11:07AM EDT3,015.000.600.310.97-0.07-10.45%2810749.99%
AMZN210423P030200002021-04-19 3:42PM EDT3,020.000.670.541.00-0.06-8.22%1514549.57%
AMZN210423P030250002021-04-16 3:13PM EDT3,025.000.890.561.000.00-3317348.93%
AMZN210423P030300002021-04-19 3:16PM EDT3,030.000.790.471.04-0.17-17.71%1611748.56%
AMZN210423P030350002021-04-16 12:14PM EDT3,035.001.080.391.070.00-16248.12%
AMZN210423P030400002021-04-19 2:09PM EDT3,040.000.800.400.88-0.16-16.67%3410946.14%
AMZN210423P030450002021-04-19 3:53PM EDT3,045.000.890.401.09+0.09+11.25%127346.95%
AMZN210423P030500002021-04-19 3:29PM EDT3,050.000.740.640.81-0.02-2.63%24361344.35%
AMZN210423P030550002021-04-16 3:18PM EDT3,055.000.970.621.140.00-312645.97%
AMZN210423P030600002021-04-19 3:25PM EDT3,060.000.950.481.00-0.03-3.06%5828644.43%
AMZN210423P030650002021-04-19 3:28PM EDT3,065.001.030.701.15-0.11-9.65%224544.73%
AMZN210423P030700002021-04-19 3:42PM EDT3,070.000.980.891.00-0.06-5.77%4820043.14%
AMZN210423P030750002021-04-19 3:42PM EDT3,075.001.040.761.29+0.04+4.00%279244.20%
AMZN210423P030800002021-04-19 3:53PM EDT3,080.001.070.621.34+0.02+1.90%169243.80%
AMZN210423P030850002021-04-19 2:01PM EDT3,085.001.120.841.19-0.12-9.68%158142.33%
AMZN210423P030900002021-04-19 11:42AM EDT3,090.001.230.881.23+0.06+5.13%1468941.90%
AMZN210423P030950002021-04-19 1:01PM EDT3,095.001.240.941.18-0.12-8.82%426640.97%
AMZN210423P031000002021-04-19 3:58PM EDT3,100.001.151.001.20-0.10-8.00%70072940.42%
AMZN210423P031050002021-04-19 3:36PM EDT3,105.001.390.811.37-0.19-12.03%1037340.63%
AMZN210423P031100002021-04-19 3:57PM EDT3,110.001.341.071.59-0.02-1.47%1138340.96%
AMZN210423P031150002021-04-19 1:29PM EDT3,115.001.571.141.47+0.10+6.80%411639.75%
AMZN210423P031200002021-04-19 3:58PM EDT3,120.001.441.181.52-0.24-14.29%20922239.30%
AMZN210423P031250002021-04-19 2:58PM EDT3,125.001.651.241.58+0.01+0.61%5415238.87%
AMZN210423P031300002021-04-19 2:02PM EDT3,130.001.641.031.63+0.06+3.80%8414738.40%
AMZN210423P031350002021-04-19 3:34PM EDT3,135.001.961.401.70+0.14+7.69%1147237.99%
AMZN210423P031400002021-04-19 3:36PM EDT3,140.001.731.151.75-0.52-23.11%6514537.49%
AMZN210423P031450002021-04-19 3:15PM EDT3,145.001.861.221.85-0.01-0.53%15612437.17%
AMZN210423P031500002021-04-19 3:59PM EDT3,150.001.771.701.84-0.15-7.81%1,05554336.44%
AMZN210423P031550002021-04-19 3:40PM EDT3,155.001.881.371.95-0.13-6.47%1105436.12%
AMZN210423P031600002021-04-19 3:58PM EDT3,160.001.911.452.09-0.48-20.08%8319635.88%
AMZN210423P031650002021-04-19 12:55PM EDT3,165.002.091.862.21-0.45-17.72%20210035.55%
AMZN210423P031700002021-04-19 3:59PM EDT3,170.002.191.632.30-0.26-10.61%24618635.10%
AMZN210423P031750002021-04-19 3:49PM EDT3,175.002.301.732.38-0.16-6.50%15016134.61%
AMZN210423P031800002021-04-19 3:36PM EDT3,180.003.001.832.51+0.27+9.89%26318034.25%
AMZN210423P031850002021-04-19 3:45PM EDT3,185.002.781.952.63+0.02+0.72%11113933.84%
AMZN210423P031900002021-04-19 3:59PM EDT3,190.002.702.082.83-0.10-3.57%25028433.61%
AMZN210423P031950002021-04-19 3:58PM EDT3,195.002.902.222.96-0.07-2.36%15622733.18%
AMZN210423P032000002021-04-19 3:59PM EDT3,200.003.002.403.10-0.30-9.09%1,4811,30832.75%
AMZN210423P032050002021-04-19 3:52PM EDT3,205.003.552.533.30+0.20+5.97%9818532.43%
AMZN210423P032100002021-04-19 3:58PM EDT3,210.003.302.713.35-0.25-7.04%40276731.77%
AMZN210423P032150002021-04-19 3:52PM EDT3,215.003.603.003.75-0.39-9.77%24810531.82%
AMZN210423P032200002021-04-19 3:58PM EDT3,220.003.863.103.95-0.24-5.85%64081231.42%
AMZN210423P032250002021-04-19 3:58PM EDT3,225.004.253.354.20+0.05+1.19%40120031.08%
AMZN210423P032300002021-04-19 3:59PM EDT3,230.004.483.604.50-0.12-2.61%51122230.80%
AMZN210423P032350002021-04-19 3:59PM EDT3,235.003.903.954.80-0.75-16.13%19811330.48%
AMZN210423P032400002021-04-19 3:59PM EDT3,240.004.874.355.10-0.03-0.61%44524330.13%
AMZN210423P032450002021-04-19 3:59PM EDT3,245.005.604.505.55+0.25+4.67%32027029.98%
AMZN210423P032500002021-04-19 3:59PM EDT3,250.005.904.905.85-0.20-3.28%2,0941,26929.55%
AMZN210423P032550002021-04-19 3:56PM EDT3,255.006.585.306.40+0.48+7.87%45418829.45%
AMZN210423P032600002021-04-19 3:58PM EDT3,260.006.855.806.900.00-93626029.22%
AMZN210423P032650002021-04-19 3:50PM EDT3,265.006.306.857.40-0.81-11.39%36310128.95%
AMZN210423P032700002021-04-19 3:58PM EDT3,270.008.157.458.45+0.15+1.87%41239229.29%
AMZN210423P032750002021-04-19 3:58PM EDT3,275.008.937.459.05+0.88+10.93%76653829.01%
AMZN210423P032800002021-04-19 3:58PM EDT3,280.009.058.059.80+0.25+2.84%57453828.86%
AMZN210423P032850002021-04-19 3:56PM EDT3,285.0010.008.8010.55+0.58+6.16%26617328.64%
AMZN210423P032900002021-04-19 3:57PM EDT3,290.0010.589.4511.35-0.37-3.38%66451228.43%
AMZN210423P032950002021-04-19 3:59PM EDT3,295.0011.4710.3511.90+0.76+7.10%52139827.91%
AMZN210423P033000002021-04-19 3:59PM EDT3,300.0012.4512.0012.70+0.65+5.51%4,5201,31127.60%
AMZN210423P033050002021-04-19 3:50PM EDT3,305.0015.0012.2014.30+1.65+12.36%31115127.96%
AMZN210423P033100002021-04-19 3:59PM EDT3,310.0015.3013.2515.45+1.05+7.37%58929227.83%
AMZN210423P033150002021-04-19 3:57PM EDT3,315.0016.6514.4516.70+2.10+14.43%20714627.72%
AMZN210423P033200002021-04-19 3:56PM EDT3,320.0017.4016.0518.00+2.20+14.47%56029827.59%
AMZN210423P033250002021-04-19 3:53PM EDT3,325.0018.3916.9019.40+2.14+13.17%74048127.47%
AMZN210423P033300002021-04-19 3:59PM EDT3,330.0020.6518.4020.90+2.85+16.01%91968727.37%
AMZN210423P033350002021-04-19 3:59PM EDT3,335.0021.6319.8522.55+2.80+14.87%33023227.31%
AMZN210423P033400002021-04-19 3:59PM EDT3,340.0024.4022.5024.30+4.60+23.23%90352527.25%
AMZN210423P033450002021-04-19 3:53PM EDT3,345.0025.9823.3526.10+4.32+19.94%93529627.16%
AMZN210423P033500002021-04-19 3:59PM EDT3,350.0027.4025.2028.05+4.21+18.15%7,2861,24827.11%
AMZN210423P033550002021-04-19 3:55PM EDT3,355.0028.8927.6030.20+3.19+12.41%88318027.13%
AMZN210423P033600002021-04-19 3:58PM EDT3,360.0031.6029.3032.40+5.65+21.77%2,06635227.11%
AMZN210423P033650002021-04-19 3:59PM EDT3,365.0034.0031.5534.75+6.13+21.99%1,62415727.12%
AMZN210423P033700002021-04-19 3:59PM EDT3,370.0035.9034.3537.30+5.27+17.21%3,74463027.20%
AMZN210423P033750002021-04-19 3:55PM EDT3,375.0039.8236.3539.75+7.70+23.97%2,31931227.14%
AMZN210423P033800002021-04-19 3:58PM EDT3,380.0042.7540.0042.30+9.05+26.85%3,08770827.08%
AMZN210423P033850002021-04-19 3:57PM EDT3,385.0045.3041.5545.20+8.65+23.60%1,35817627.19%
AMZN210423P033900002021-04-19 3:57PM EDT3,390.0047.1044.3548.10+8.73+22.75%2,28567827.22%
AMZN210423P033950002021-04-19 3:55PM EDT3,395.0052.6547.2551.15+11.68+28.51%74514727.30%
AMZN210423P034000002021-04-19 3:59PM EDT3,400.0053.0050.3054.25+9.90+22.97%3,22299927.34%
AMZN210423P034050002021-04-19 3:53PM EDT3,405.0060.4053.4557.55+14.85+32.60%2809427.45%
AMZN210423P034100002021-04-19 3:40PM EDT3,410.0060.4056.7060.90+11.50+23.52%1,01946127.54%
AMZN210423P034150002021-04-19 3:53PM EDT3,415.0067.3060.0564.35+15.95+31.06%3813527.63%
AMZN210423P034200002021-04-19 3:53PM EDT3,420.0070.6063.4567.95+16.40+30.26%81210627.78%
AMZN210423P034250002021-04-19 1:38PM EDT3,425.0069.1867.1571.60+12.06+21.11%3777227.90%
AMZN210423P034300002021-04-19 3:51PM EDT3,430.0074.4070.6575.30+16.47+28.43%6245127.99%
AMZN210423P034350002021-04-19 2:27PM EDT3,435.0076.7974.4079.15+14.20+22.69%2324828.15%
AMZN210423P034400002021-04-19 3:27PM EDT3,440.0088.1578.4583.15+20.28+29.88%1329928.39%
AMZN210423P034450002021-04-19 12:43PM EDT3,445.0089.4582.2087.15+21.70+32.03%631928.56%
AMZN210423P034500002021-04-19 3:56PM EDT3,450.0090.9086.2091.25+15.90+21.20%25716528.77%
AMZN210423P034600002021-04-19 2:46PM EDT3,460.00101.5994.5599.60+18.79+22.69%832929.18%
AMZN210423P034700002021-04-19 3:44PM EDT3,470.00111.34102.95108.15+20.79+22.96%551429.59%
AMZN210423P034800002021-04-19 3:56PM EDT3,480.00116.47111.55116.95+17.92+18.18%12830.08%
AMZN210423P034900002021-04-19 1:22PM EDT3,490.00120.55120.40125.95+13.80+12.93%541730.63%
AMZN210423P035000002021-04-19 1:12PM EDT3,500.00130.70129.60135.10+16.70+14.65%11411731.22%
AMZN210423P035100002021-04-19 3:17PM EDT3,510.00149.80138.85144.40+18.50+14.09%11131.87%
AMZN210423P035200002021-04-19 3:39PM EDT3,520.00162.57148.10153.80+33.57+26.02%28832.56%
AMZN210423P035300002021-04-19 3:06PM EDT3,530.00165.20157.65163.30+1.45+0.89%91033.29%
AMZN210423P035400002021-04-16 2:30PM EDT3,540.00149.00167.10172.850.00-101134.01%
AMZN210423P035500002021-04-19 3:19PM EDT3,550.00187.85176.45182.65+32.15+20.65%613435.10%
AMZN210423P035700002021-04-19 12:56PM EDT3,570.00206.15195.80202.05+30.50+17.36%7736.75%
AMZN210423P035800002021-04-16 10:14AM EDT3,580.00190.65205.55211.80-31.45-14.16%1537.58%
AMZN210423P035900002021-04-19 11:59AM EDT3,590.00220.20215.30221.60+25.10+12.87%1438.47%
AMZN210423P036000002021-04-19 10:12AM EDT3,600.00229.85225.10231.45+23.13+11.19%311539.44%
AMZN210423P036200002021-04-13 9:35AM EDT3,620.00214.00244.80251.150.00-3341.25%
AMZN210423P036400002021-04-19 11:02AM EDT3,640.00252.80264.50270.90-15.25-5.69%3343.07%
AMZN210423P036500002021-04-19 10:19AM EDT3,650.00261.41274.40280.80-8.89-3.29%4443.99%
AMZN210423P036700002021-04-19 12:11AM EDT3,670.00281.10294.20300.65-33.25-10.58%5245.94%
AMZN210423P036800002021-04-19 9:57AM EDT3,680.00261.40301.00313.70-39.35-13.08%3155.02%
AMZN210423P037000002021-04-19 12:18PM EDT3,700.00331.65320.90333.60+43.05+14.92%4057.41%
AMZN210423P037100002021-04-19 12:11AM EDT3,710.00353.85330.85343.550.00--258.58%
AMZN210423P037200002021-04-19 12:11AM EDT3,720.00355.35340.80353.50+24.10+7.28%3259.74%
AMZN210423P037400002021-04-19 12:11AM EDT3,740.00369.15360.75373.450.00--262.13%
AMZN210423P037500002021-04-13 12:56PM EDT3,750.00344.36371.45383.400.00-3263.26%
AMZN210423P037800002021-04-19 12:11AM EDT3,780.00411.05401.70413.35+16.25+4.12%1466.81%
AMZN210423P038000002021-03-26 2:28PM EDT3,800.00437.20421.15433.35+24.90+6.04%4469.22%
AMZN210423P038200002021-04-19 9:40AM EDT3,820.00392.60440.65453.35-45.50-10.39%2271.61%
AMZN210423P038300002021-04-19 12:11AM EDT3,830.00495.25451.55463.350.00--472.78%
AMZN210423P038600002021-04-19 12:11AM EDT3,860.00477.75481.20493.350.00--276.29%
AMZN210423P038700002021-04-19 12:11AM EDT3,870.00504.00490.95503.350.00--1077.44%
AMZN210423P039200002021-04-19 12:11AM EDT3,920.00531.70541.50553.350.00--283.12%
AMZN210423P039700002021-04-19 11:02AM EDT3,970.00585.86590.90603.35-13.49-2.25%2288.65%
AMZN210423P040000002021-04-19 1:31PM EDT4,000.00636.05620.55637.00+8.05+1.28%6168.86%
AMZN210423P040100002021-04-19 12:49PM EDT4,010.00641.50630.55641.65+10.73+1.70%57186.96%