CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210423C01530000 | 2021-04-19 12:08AM EDT | 1,530.00 | 1,842.30 | 1,834.00 | 1,849.10 | 0.00 | - | - | 1 | 374.07% |
| AMZN210423C01820000 | 2021-03-25 9:35AM EDT | 1,820.00 | 1,263.80 | 1,543.50 | 1,559.30 | 0.00 | - | - | 1 | 300.53% |
| AMZN210423C01850000 | 2021-03-25 9:35AM EDT | 1,850.00 | 1,233.90 | 1,513.50 | 1,529.30 | 0.00 | - | - | 1 | 293.43% |
| AMZN210423C01880000 | 2021-04-12 9:33AM EDT | 1,880.00 | 1,502.50 | 1,483.50 | 1,499.30 | +4.00 | +0.27% | - | 1 | 286.43% |
| AMZN210423C01970000 | 2021-04-19 12:08AM EDT | 1,970.00 | 1,370.11 | 1,393.50 | 1,408.80 | 0.00 | - | - | 1 | 262.98% |
| AMZN210423C02000000 | 2021-04-19 12:08AM EDT | 2,000.00 | 1,370.05 | 1,363.50 | 1,379.10 | -11.00 | -0.80% | - | 1 | 258.26% |
| AMZN210423C02040000 | 2021-04-09 9:40AM EDT | 2,040.00 | 1,256.22 | 1,323.50 | 1,339.35 | 0.00 | - | 1 | 2 | 251.09% |
| AMZN210423C02050000 | 2021-04-06 3:39PM EDT | 2,050.00 | 1,184.35 | 1,313.50 | 1,329.35 | 0.00 | - | - | 1 | 248.94% |
| AMZN210423C02140000 | 2021-03-15 12:05AM EDT | 2,140.00 | 910.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210423C02150000 | 2021-03-15 12:05AM EDT | 2,150.00 | 863.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210423C02220000 | 2021-03-15 12:05AM EDT | 2,220.00 | 832.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210423C02300000 | 2021-04-16 1:06PM EDT | 2,300.00 | 1,097.99 | 1,063.50 | 1,079.75 | 0.00 | - | 5 | 5 | 200.01% |
| AMZN210423C02310000 | 2021-04-13 2:48PM EDT | 2,310.00 | 1,104.85 | 1,053.50 | 1,069.75 | 0.00 | - | 1 | 1 | 198.07% |
| AMZN210423C02350000 | 2021-04-12 10:26AM EDT | 2,350.00 | 1,026.00 | 1,013.50 | 1,029.75 | 0.00 | - | - | 1 | 190.35% |
| AMZN210423C02390000 | 2021-04-09 2:02PM EDT | 2,390.00 | 972.52 | 973.50 | 989.80 | 0.00 | - | 10 | 5 | 182.95% |
| AMZN210423C02400000 | 2021-04-12 10:26AM EDT | 2,400.00 | 976.00 | 963.50 | 979.80 | 0.00 | - | 2 | 14 | 181.05% |
| AMZN210423C02420000 | 2021-04-09 11:01AM EDT | 2,420.00 | 946.26 | 943.50 | 959.80 | 0.00 | - | 3 | 11 | 177.30% |
| AMZN210423C02440000 | 2021-04-05 2:28PM EDT | 2,440.00 | 789.13 | 923.50 | 939.80 | 0.00 | - | - | 13 | 173.56% |
| AMZN210423C02450000 | 2021-04-13 1:11PM EDT | 2,450.00 | 963.75 | 913.50 | 929.35 | 0.00 | - | 1 | 14 | 169.84% |
| AMZN210423C02500000 | 2021-04-16 12:13PM EDT | 2,500.00 | 898.00 | 863.50 | 879.30 | 0.00 | - | 1 | 7 | 160.50% |
| AMZN210423C02520000 | 2021-04-07 11:51AM EDT | 2,520.00 | 766.11 | 847.15 | 859.30 | 0.00 | - | - | 12 | 119.31% |
| AMZN210423C02540000 | 2021-04-07 3:21PM EDT | 2,540.00 | 750.10 | 827.15 | 839.35 | 0.00 | - | 24 | 1 | 116.72% |
| AMZN210423C02550000 | 2021-04-13 1:11PM EDT | 2,550.00 | 872.25 | 819.05 | 827.70 | 0.00 | - | 1 | 2 | 116.72% |
| AMZN210423C02580000 | 2021-04-01 12:44PM EDT | 2,580.00 | 560.57 | 787.15 | 799.75 | 0.00 | - | 2 | 1 | 113.18% |
| AMZN210423C02590000 | 2021-04-12 9:33AM EDT | 2,590.00 | 789.00 | 777.15 | 789.15 | 0.00 | - | 2 | 11 | 108.37% |
| AMZN210423C02600000 | 2021-04-13 1:42PM EDT | 2,600.00 | 817.55 | 769.10 | 777.70 | 0.00 | - | 16 | 16 | 109.77% |
| AMZN210423C02610000 | 2021-03-29 9:55AM EDT | 2,610.00 | 442.10 | 757.15 | 769.15 | 0.00 | - | 1 | 3 | 105.57% |
| AMZN210423C02650000 | 2021-04-05 11:47AM EDT | 2,650.00 | 716.72 | 719.15 | 727.65 | 0.00 | - | 4 | 6 | 102.64% |
| AMZN210423C02670000 | 2021-04-19 12:09AM EDT | 2,670.00 | 707.25 | 697.20 | 709.40 | +31.50 | +4.66% | 1 | 6 | 98.80% |
| AMZN210423C02700000 | 2021-04-19 12:57PM EDT | 2,700.00 | 672.50 | 669.25 | 677.65 | -19.02 | -2.75% | 88 | 135 | 96.04% |
| AMZN210423C02720000 | 2021-04-07 11:38AM EDT | 2,720.00 | 671.60 | 647.25 | 659.80 | 0.00 | - | 4 | 6 | 93.90% |
| AMZN210423C02730000 | 2021-03-15 12:05AM EDT | 2,730.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210423C02740000 | 2021-04-13 11:24AM EDT | 2,740.00 | 686.05 | 627.25 | 638.10 | 0.00 | - | 1 | 3 | 81.86% |
| AMZN210423C02750000 | 2021-04-12 10:46AM EDT | 2,750.00 | 612.95 | 619.35 | 627.65 | 0.00 | - | 3 | 4 | 89.48% |
| AMZN210423C02760000 | 2021-04-07 10:30AM EDT | 2,760.00 | 503.99 | 607.30 | 619.45 | 0.00 | - | 10 | 16 | 87.01% |
| AMZN210423C02770000 | 2021-04-06 3:23PM EDT | 2,770.00 | 473.85 | 597.30 | 609.25 | 0.00 | - | 6 | 5 | 84.74% |
| AMZN210423C02780000 | 2021-04-07 10:30AM EDT | 2,780.00 | 484.24 | 587.30 | 599.45 | 0.00 | - | 10 | 10 | 84.25% |
| AMZN210423C02790000 | 2021-03-30 2:20PM EDT | 2,790.00 | 278.57 | 577.35 | 589.85 | 0.00 | - | - | 1 | 84.70% |
| AMZN210423C02800000 | 2021-04-13 1:57PM EDT | 2,800.00 | 615.10 | 569.45 | 577.70 | 0.00 | - | 11 | 27 | 83.12% |
| AMZN210423C02810000 | 2021-04-09 11:12AM EDT | 2,810.00 | 510.73 | 557.35 | 569.45 | 0.00 | - | 1 | 1 | 80.36% |
| AMZN210423C02820000 | 2021-04-14 2:40PM EDT | 2,820.00 | 527.60 | 547.35 | 559.45 | 0.00 | - | 10 | 26 | 78.99% |
| AMZN210423C02830000 | 2021-04-19 2:18PM EDT | 2,830.00 | 543.90 | 537.40 | 549.45 | +69.43 | +14.63% | 1 | 8 | 77.82% |
| AMZN210423C02840000 | 2021-04-12 9:30AM EDT | 2,840.00 | 520.00 | 527.40 | 539.95 | 0.00 | - | 2 | 21 | 78.30% |
| AMZN210423C02850000 | 2021-04-13 1:57PM EDT | 2,850.00 | 565.34 | 519.55 | 527.70 | 0.00 | - | 10 | 259 | 76.55% |
| AMZN210423C02860000 | 2021-04-09 12:48PM EDT | 2,860.00 | 567.25 | 507.40 | 519.50 | +70.30 | +14.15% | 2 | 5 | 73.93% |
| AMZN210423C02870000 | 2021-04-07 2:22PM EDT | 2,870.00 | 433.15 | 497.45 | 509.60 | 0.00 | - | - | 0 | 73.10% |
| AMZN210423C02880000 | 2021-04-07 11:07AM EDT | 2,880.00 | 405.38 | 487.45 | 500.00 | 0.00 | - | 5 | 32 | 73.07% |
| AMZN210423C02890000 | 2021-04-07 11:07AM EDT | 2,890.00 | 395.57 | 477.45 | 489.55 | 0.00 | - | 5 | 33 | 70.19% |
| AMZN210423C02900000 | 2021-04-19 12:42PM EDT | 2,900.00 | 463.42 | 469.65 | 477.75 | +5.07 | +1.11% | 10 | 399 | 70.15% |
| AMZN210423C02905000 | 2021-04-19 9:31AM EDT | 2,905.00 | 491.30 | 462.50 | 475.15 | +172.90 | +54.30% | 4 | 2 | 70.23% |
| AMZN210423C02910000 | 2021-04-19 9:30AM EDT | 2,910.00 | 479.13 | 457.50 | 469.65 | +28.13 | +6.24% | 2 | 14 | 67.98% |
| AMZN210423C02915000 | 2021-04-13 2:51PM EDT | 2,915.00 | 503.95 | 452.50 | 464.45 | 0.00 | - | 2 | 7 | 66.63% |
| AMZN210423C02920000 | 2021-04-08 2:07PM EDT | 2,920.00 | 399.68 | 447.55 | 459.15 | 0.00 | - | 4 | 11 | 65.09% |
| AMZN210423C02925000 | 2021-04-14 10:46AM EDT | 2,925.00 | 456.72 | 442.55 | 455.10 | +12.32 | +2.77% | 1 | 5 | 67.44% |
| AMZN210423C02930000 | 2021-04-19 9:30AM EDT | 2,930.00 | 451.45 | 437.55 | 450.35 | -18.06 | -3.85% | 8 | 10 | 67.46% |
| AMZN210423C02935000 | 2021-03-05 4:16PM EDT | 2,935.00 | 184.35 | 247.45 | 252.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210423C02940000 | 2021-04-19 9:30AM EDT | 2,940.00 | 449.72 | 427.55 | 440.35 | -2.43 | -0.54% | 5 | 10 | 66.06% |
| AMZN210423C02945000 | 2021-04-19 12:44PM EDT | 2,945.00 | 420.10 | 422.60 | 435.15 | -2.40 | -0.57% | 2 | 14 | 64.95% |
| AMZN210423C02950000 | 2021-04-16 2:08PM EDT | 2,950.00 | 415.45 | 419.80 | 427.80 | -31.95 | -7.14% | 1 | 14 | 63.84% |
| AMZN210423C02955000 | 2021-04-05 2:01PM EDT | 2,955.00 | 280.03 | 412.60 | 424.75 | 0.00 | - | 10 | 3 | 62.44% |
| AMZN210423C02960000 | 2021-04-08 3:47PM EDT | 2,960.00 | 345.53 | 407.60 | 420.40 | 0.00 | - | 5 | 13 | 63.54% |
| AMZN210423C02965000 | 2021-04-16 3:32PM EDT | 2,965.00 | 432.31 | 402.65 | 415.20 | 0.00 | - | 6 | 14 | 62.45% |
| AMZN210423C02970000 | 2021-04-08 1:51PM EDT | 2,970.00 | 351.80 | 397.65 | 409.65 | 0.00 | - | 2 | 7 | 60.24% |
| AMZN210423C02975000 | 2021-04-16 3:32PM EDT | 2,975.00 | 397.45 | 392.65 | 405.25 | -24.93 | -5.90% | 2 | 18 | 61.18% |
| AMZN210423C02980000 | 2021-04-16 3:58PM EDT | 2,980.00 | 416.10 | 387.65 | 400.45 | -2.23 | -0.53% | 2 | 10 | 60.99% |
| AMZN210423C02985000 | 2021-04-19 10:12AM EDT | 2,985.00 | 389.25 | 382.70 | 394.90 | +54.85 | +16.40% | 5 | 13 | 59.02% |
| AMZN210423C02990000 | 2021-04-12 11:25AM EDT | 2,990.00 | 385.00 | 377.70 | 390.50 | 0.00 | - | 1 | 31 | 59.83% |
| AMZN210423C02995000 | 2021-04-19 9:30AM EDT | 2,995.00 | 378.00 | 372.70 | 385.30 | +31.90 | +9.22% | 5 | 21 | 58.64% |
| AMZN210423C03000000 | 2021-04-19 12:25PM EDT | 3,000.00 | 374.27 | 370.00 | 377.90 | -25.41 | -6.36% | 23 | 1,183 | 57.70% |
| AMZN210423C03005000 | 2021-04-19 12:42PM EDT | 3,005.00 | 358.58 | 362.75 | 375.25 | +5.43 | +1.54% | 10 | 31 | 57.25% |
| AMZN210423C03010000 | 2021-04-19 1:05PM EDT | 3,010.00 | 365.23 | 357.80 | 370.55 | -52.35 | -12.54% | 2 | 23 | 57.36% |
| AMZN210423C03015000 | 2021-04-07 11:35AM EDT | 3,015.00 | 357.50 | 352.80 | 364.85 | -14.25 | -3.83% | 5 | 7 | 55.01% |
| AMZN210423C03020000 | 2021-04-12 9:30AM EDT | 3,020.00 | 376.45 | 347.80 | 359.65 | +34.42 | +10.06% | 2 | 41 | 53.82% |
| AMZN210423C03025000 | 2021-04-14 11:10AM EDT | 3,025.00 | 333.09 | 342.85 | 354.90 | 0.00 | - | 7 | 20 | 53.87% |
| AMZN210423C03030000 | 2021-04-19 2:45PM EDT | 3,030.00 | 339.55 | 338.85 | 347.35 | -20.65 | -5.73% | 2 | 187 | 64.84% |
| AMZN210423C03035000 | 2021-04-09 10:10AM EDT | 3,035.00 | 393.18 | 332.90 | 345.05 | +101.96 | +35.01% | 1 | 26 | 52.95% |
| AMZN210423C03040000 | 2021-04-15 3:39PM EDT | 3,040.00 | 388.28 | 327.90 | 339.70 | +44.90 | +13.08% | 1 | 54 | 51.44% |
| AMZN210423C03045000 | 2021-04-12 11:23AM EDT | 3,045.00 | 313.00 | 322.95 | 335.55 | 0.00 | - | 1 | 17 | 52.73% |
| AMZN210423C03050000 | 2021-04-19 9:33AM EDT | 3,050.00 | 326.80 | 320.25 | 327.45 | -25.20 | -7.16% | 3 | 209 | 50.30% |
| AMZN210423C03055000 | 2021-04-19 12:57PM EDT | 3,055.00 | 317.65 | 313.00 | 324.80 | -5.35 | -1.66% | 4 | 45 | 66.34% |
| AMZN210423C03060000 | 2021-04-09 10:14AM EDT | 3,060.00 | 266.45 | 308.00 | 320.20 | 0.00 | - | 1 | 42 | 50.00% |
| AMZN210423C03065000 | 2021-04-13 2:40PM EDT | 3,065.00 | 348.99 | 303.05 | 314.95 | 0.00 | - | 2 | 37 | 64.94% |
| AMZN210423C03070000 | 2021-04-14 3:45PM EDT | 3,070.00 | 323.00 | 298.10 | 310.00 | +32.81 | +11.31% | 2 | 35 | 64.19% |
| AMZN210423C03075000 | 2021-04-14 2:20PM EDT | 3,075.00 | 356.65 | 293.10 | 305.55 | +85.60 | +31.58% | 1 | 30 | 64.39% |
| AMZN210423C03080000 | 2021-04-19 3:12PM EDT | 3,080.00 | 286.50 | 291.30 | 297.85 | -33.80 | -10.55% | 6 | 105 | 57.99% |
| AMZN210423C03085000 | 2021-04-19 10:22AM EDT | 3,085.00 | 305.65 | 286.35 | 292.80 | +41.20 | +15.58% | 2 | 24 | 57.07% |
| AMZN210423C03090000 | 2021-04-16 2:01PM EDT | 3,090.00 | 302.76 | 281.35 | 287.90 | -1.62 | -0.53% | 2 | 84 | 56.48% |
| AMZN210423C03095000 | 2021-04-19 12:53PM EDT | 3,095.00 | 273.00 | 276.40 | 282.95 | -34.78 | -11.30% | 1 | 35 | 55.77% |
| AMZN210423C03100000 | 2021-04-19 3:29PM EDT | 3,100.00 | 267.60 | 271.45 | 278.00 | -33.40 | -11.10% | 44 | 1,610 | 55.06% |
| AMZN210423C03105000 | 2021-04-19 2:33PM EDT | 3,105.00 | 269.98 | 266.50 | 273.05 | +1.60 | +0.60% | 1 | 65 | 54.34% |
| AMZN210423C03110000 | 2021-04-19 9:30AM EDT | 3,110.00 | 280.10 | 261.55 | 268.00 | +12.32 | +4.60% | 1 | 45 | 53.42% |
| AMZN210423C03115000 | 2021-04-16 3:47PM EDT | 3,115.00 | 277.94 | 256.60 | 263.10 | -4.66 | -1.65% | 2 | 25 | 52.80% |
| AMZN210423C03120000 | 2021-04-19 2:09PM EDT | 3,120.00 | 253.44 | 251.70 | 258.15 | -28.31 | -10.05% | 8 | 63 | 52.08% |
| AMZN210423C03125000 | 2021-04-16 1:27PM EDT | 3,125.00 | 242.10 | 246.75 | 253.25 | -24.95 | -9.34% | 1 | 32 | 51.45% |
| AMZN210423C03130000 | 2021-04-14 3:00PM EDT | 3,130.00 | 244.78 | 241.80 | 248.30 | -17.69 | -6.74% | 4 | 45 | 50.72% |
| AMZN210423C03135000 | 2021-04-12 3:47PM EDT | 3,135.00 | 234.60 | 236.85 | 243.35 | 0.00 | - | 1 | 35 | 49.99% |
| AMZN210423C03140000 | 2021-04-15 10:07AM EDT | 3,140.00 | 234.97 | 231.95 | 238.45 | -0.33 | -0.14% | 4 | 84 | 49.34% |
| AMZN210423C03145000 | 2021-04-16 2:33PM EDT | 3,145.00 | 275.95 | 227.00 | 233.40 | +18.98 | +7.39% | 2 | 45 | 48.41% |
| AMZN210423C03150000 | 2021-04-19 3:10PM EDT | 3,150.00 | 217.60 | 222.10 | 228.50 | -35.52 | -14.03% | 14 | 109 | 47.76% |
| AMZN210423C03155000 | 2021-04-19 9:53AM EDT | 3,155.00 | 269.61 | 217.20 | 223.60 | +83.06 | +44.52% | 2 | 34 | 47.10% |
| AMZN210423C03160000 | 2021-04-16 3:47PM EDT | 3,160.00 | 239.03 | 212.30 | 218.70 | 0.00 | - | 6 | 38 | 46.43% |
| AMZN210423C03165000 | 2021-04-19 2:09PM EDT | 3,165.00 | 208.81 | 207.40 | 213.75 | +13.42 | +6.87% | 5 | 25 | 45.67% |
| AMZN210423C03170000 | 2021-04-19 2:09PM EDT | 3,170.00 | 203.40 | 202.50 | 208.90 | -29.80 | -12.78% | 5 | 55 | 45.08% |
| AMZN210423C03175000 | 2021-04-16 11:01AM EDT | 3,175.00 | 250.45 | 197.60 | 204.00 | +32.40 | +14.86% | 1 | 62 | 44.39% |
| AMZN210423C03180000 | 2021-04-19 1:45PM EDT | 3,180.00 | 199.72 | 192.70 | 199.05 | +6.66 | +3.45% | 11 | 77 | 43.61% |
| AMZN210423C03185000 | 2021-04-16 3:54PM EDT | 3,185.00 | 184.35 | 187.85 | 194.15 | -33.22 | -15.27% | 3 | 71 | 42.91% |
| AMZN210423C03190000 | 2021-04-19 3:26PM EDT | 3,190.00 | 177.50 | 183.00 | 189.35 | -35.40 | -16.63% | 6 | 55 | 42.36% |
| AMZN210423C03195000 | 2021-04-19 12:11PM EDT | 3,195.00 | 183.78 | 178.15 | 184.40 | -21.42 | -10.44% | 14 | 63 | 41.56% |
| AMZN210423C03200000 | 2021-04-19 3:54PM EDT | 3,200.00 | 170.90 | 173.30 | 179.55 | -30.55 | -15.17% | 118 | 1,690 | 40.92% |
| AMZN210423C03205000 | 2021-04-19 2:35PM EDT | 3,205.00 | 167.15 | 168.50 | 174.75 | -31.65 | -15.92% | 7 | 44 | 40.33% |
| AMZN210423C03210000 | 2021-04-19 11:15AM EDT | 3,210.00 | 167.10 | 163.70 | 169.90 | -25.62 | -13.29% | 5 | 172 | 39.66% |
| AMZN210423C03215000 | 2021-04-19 2:09PM EDT | 3,215.00 | 160.90 | 159.10 | 164.75 | -26.99 | -14.36% | 8 | 56 | 38.54% |
| AMZN210423C03220000 | 2021-04-19 3:32PM EDT | 3,220.00 | 149.00 | 154.35 | 160.05 | -33.85 | -18.51% | 19 | 144 | 38.07% |
| AMZN210423C03225000 | 2021-04-19 11:21AM EDT | 3,225.00 | 144.75 | 149.65 | 155.25 | -30.70 | -17.50% | 9 | 6 | 37.45% |
| AMZN210423C03230000 | 2021-04-19 3:26PM EDT | 3,230.00 | 139.60 | 144.95 | 150.50 | -34.65 | -19.89% | 7 | 91 | 36.87% |
| AMZN210423C03235000 | 2021-04-19 1:43PM EDT | 3,235.00 | 140.75 | 140.25 | 146.10 | -26.20 | -15.69% | 8 | 5 | 36.73% |
| AMZN210423C03240000 | 2021-04-19 3:04PM EDT | 3,240.00 | 133.90 | 135.60 | 141.20 | -30.95 | -18.77% | 17 | 76 | 35.92% |
| AMZN210423C03245000 | 2021-04-19 3:00PM EDT | 3,245.00 | 130.68 | 130.90 | 136.45 | -30.17 | -18.76% | 20 | 10 | 35.29% |
| AMZN210423C03250000 | 2021-04-19 3:37PM EDT | 3,250.00 | 123.00 | 126.35 | 131.90 | -30.13 | -19.68% | 86 | 1,465 | 34.87% |
| AMZN210423C03255000 | 2021-04-19 1:47PM EDT | 3,255.00 | 116.05 | 121.85 | 127.35 | -30.15 | -20.62% | 5 | 8 | 34.43% |
| AMZN210423C03260000 | 2021-04-19 3:06PM EDT | 3,260.00 | 111.50 | 117.30 | 122.75 | -36.50 | -24.66% | 324 | 306 | 33.91% |
| AMZN210423C03265000 | 2021-04-19 2:30PM EDT | 3,265.00 | 118.00 | 112.90 | 118.35 | -24.35 | -17.11% | 21 | 23 | 33.57% |
| AMZN210423C03270000 | 2021-04-19 11:51AM EDT | 3,270.00 | 115.95 | 108.50 | 113.90 | -20.25 | -14.87% | 25 | 177 | 33.15% |
| AMZN210423C03275000 | 2021-04-19 3:42PM EDT | 3,275.00 | 100.85 | 104.15 | 109.50 | -33.95 | -25.19% | 10 | 30 | 32.74% |
| AMZN210423C03280000 | 2021-04-19 3:59PM EDT | 3,280.00 | 101.00 | 99.85 | 105.15 | -25.99 | -20.47% | 93 | 135 | 32.35% |
| AMZN210423C03285000 | 2021-04-19 3:27PM EDT | 3,285.00 | 91.20 | 95.60 | 101.00 | -33.36 | -26.78% | 15 | 37 | 32.11% |
| AMZN210423C03290000 | 2021-04-19 3:04PM EDT | 3,290.00 | 89.10 | 91.40 | 96.75 | -28.03 | -23.93% | 60 | 273 | 31.74% |
| AMZN210423C03295000 | 2021-04-19 3:33PM EDT | 3,295.00 | 81.63 | 87.25 | 92.40 | -30.37 | -27.12% | 43 | 33 | 31.22% |
| AMZN210423C03300000 | 2021-04-19 3:59PM EDT | 3,300.00 | 85.00 | 83.30 | 88.30 | -25.42 | -23.02% | 1,739 | 1,397 | 30.90% |
| AMZN210423C03305000 | 2021-04-19 3:22PM EDT | 3,305.00 | 77.35 | 79.35 | 84.25 | -29.57 | -27.66% | 23 | 44 | 30.57% |
| AMZN210423C03310000 | 2021-04-19 3:43PM EDT | 3,310.00 | 73.06 | 75.45 | 80.35 | -29.74 | -28.93% | 48 | 259 | 30.32% |
| AMZN210423C03315000 | 2021-04-19 12:42PM EDT | 3,315.00 | 70.35 | 71.75 | 76.45 | -26.15 | -27.10% | 13 | 94 | 30.02% |
| AMZN210423C03320000 | 2021-04-19 3:57PM EDT | 3,320.00 | 68.30 | 68.00 | 72.70 | -24.25 | -26.20% | 46 | 325 | 29.79% |
| AMZN210423C03325000 | 2021-04-19 3:56PM EDT | 3,325.00 | 65.05 | 64.40 | 69.00 | -22.95 | -26.08% | 52 | 68 | 29.54% |
| AMZN210423C03330000 | 2021-04-19 3:51PM EDT | 3,330.00 | 58.25 | 61.00 | 65.40 | -25.75 | -30.65% | 338 | 344 | 29.31% |
| AMZN210423C03335000 | 2021-04-19 3:52PM EDT | 3,335.00 | 55.70 | 57.70 | 61.95 | -28.58 | -33.91% | 63 | 60 | 29.13% |
| AMZN210423C03340000 | 2021-04-19 3:56PM EDT | 3,340.00 | 54.95 | 54.45 | 58.55 | -23.60 | -30.04% | 429 | 488 | 28.93% |
| AMZN210423C03345000 | 2021-04-19 3:49PM EDT | 3,345.00 | 49.50 | 51.30 | 55.30 | -24.65 | -33.24% | 63 | 94 | 28.78% |
| AMZN210423C03350000 | 2021-04-19 3:58PM EDT | 3,350.00 | 50.10 | 48.30 | 51.30 | -21.90 | -30.42% | 2,116 | 1,292 | 28.01% |
| AMZN210423C03355000 | 2021-04-19 3:59PM EDT | 3,355.00 | 46.30 | 45.40 | 49.15 | -23.85 | -34.00% | 157 | 618 | 28.53% |
| AMZN210423C03360000 | 2021-04-19 3:59PM EDT | 3,360.00 | 43.00 | 42.65 | 45.75 | -20.80 | -32.60% | 793 | 614 | 28.07% |
| AMZN210423C03365000 | 2021-04-19 3:59PM EDT | 3,365.00 | 41.05 | 40.00 | 42.50 | -17.70 | -30.13% | 1,353 | 236 | 27.65% |
| AMZN210423C03370000 | 2021-04-19 3:59PM EDT | 3,370.00 | 39.05 | 37.85 | 39.90 | -19.70 | -33.53% | 3,418 | 627 | 27.62% |
| AMZN210423C03375000 | 2021-04-19 3:59PM EDT | 3,375.00 | 36.30 | 35.60 | 37.70 | -19.15 | -34.54% | 2,248 | 347 | 27.81% |
| AMZN210423C03380000 | 2021-04-19 3:59PM EDT | 3,380.00 | 34.02 | 33.00 | 35.00 | -17.48 | -33.94% | 5,256 | 486 | 27.56% |
| AMZN210423C03385000 | 2021-04-19 3:58PM EDT | 3,385.00 | 30.90 | 30.45 | 32.90 | -18.37 | -37.28% | 1,760 | 635 | 27.68% |
| AMZN210423C03390000 | 2021-04-19 3:58PM EDT | 3,390.00 | 29.90 | 28.90 | 30.15 | -16.65 | -35.77% | 3,452 | 603 | 27.25% |
| AMZN210423C03395000 | 2021-04-19 3:58PM EDT | 3,395.00 | 27.40 | 27.00 | 29.00 | -16.10 | -37.01% | 1,355 | 324 | 27.91% |
| AMZN210423C03400000 | 2021-04-19 3:59PM EDT | 3,400.00 | 26.00 | 25.00 | 26.40 | -16.00 | -38.10% | 17,140 | 3,190 | 27.44% |
| AMZN210423C03405000 | 2021-04-19 3:59PM EDT | 3,405.00 | 23.35 | 22.60 | 24.05 | -15.80 | -40.36% | 2,171 | 422 | 27.07% |
| AMZN210423C03410000 | 2021-04-19 3:56PM EDT | 3,410.00 | 22.00 | 21.05 | 23.05 | -14.00 | -38.89% | 2,056 | 983 | 27.64% |
| AMZN210423C03415000 | 2021-04-19 3:59PM EDT | 3,415.00 | 19.95 | 19.50 | 20.75 | -15.45 | -43.64% | 1,429 | 279 | 27.16% |
| AMZN210423C03420000 | 2021-04-19 3:59PM EDT | 3,420.00 | 19.30 | 18.00 | 19.25 | -12.83 | -39.93% | 4,597 | 661 | 27.21% |
| AMZN210423C03425000 | 2021-04-19 3:59PM EDT | 3,425.00 | 17.64 | 16.55 | 17.85 | -13.76 | -43.82% | 3,073 | 292 | 27.28% |
| AMZN210423C03430000 | 2021-04-19 3:59PM EDT | 3,430.00 | 16.31 | 15.25 | 17.45 | -12.94 | -44.24% | 3,749 | 427 | 28.11% |
| AMZN210423C03435000 | 2021-04-19 3:57PM EDT | 3,435.00 | 14.65 | 14.20 | 15.80 | -12.06 | -45.15% | 1,067 | 593 | 27.84% |
| AMZN210423C03440000 | 2021-04-19 3:59PM EDT | 3,440.00 | 13.95 | 13.50 | 14.70 | -10.31 | -42.50% | 1,010 | 368 | 27.98% |
| AMZN210423C03445000 | 2021-04-19 3:53PM EDT | 3,445.00 | 12.82 | 12.15 | 13.10 | -10.98 | -46.13% | 492 | 475 | 27.59% |
| AMZN210423C03450000 | 2021-04-19 3:59PM EDT | 3,450.00 | 11.75 | 11.60 | 12.50 | -10.48 | -47.14% | 9,920 | 2,206 | 28.05% |
| AMZN210423C03460000 | 2021-04-19 3:59PM EDT | 3,460.00 | 10.10 | 9.50 | 10.70 | -9.45 | -48.34% | 1,597 | 1,086 | 28.26% |
| AMZN210423C03470000 | 2021-04-19 3:59PM EDT | 3,470.00 | 8.70 | 8.10 | 8.90 | -8.10 | -48.21% | 937 | 560 | 28.20% |
| AMZN210423C03480000 | 2021-04-19 3:58PM EDT | 3,480.00 | 7.06 | 7.20 | 7.85 | -7.59 | -51.81% | 1,700 | 551 | 28.76% |
| AMZN210423C03490000 | 2021-04-19 3:57PM EDT | 3,490.00 | 6.32 | 5.85 | 6.75 | -7.23 | -53.36% | 589 | 909 | 29.07% |
| AMZN210423C03500000 | 2021-04-19 3:59PM EDT | 3,500.00 | 5.58 | 5.40 | 5.60 | -6.12 | -52.31% | 20,851 | 7,416 | 29.10% |
| AMZN210423C03510000 | 2021-04-19 3:58PM EDT | 3,510.00 | 4.66 | 4.60 | 4.95 | -5.62 | -54.67% | 877 | 558 | 29.66% |
| AMZN210423C03520000 | 2021-04-19 3:59PM EDT | 3,520.00 | 4.08 | 3.75 | 4.30 | -4.87 | -54.41% | 1,422 | 1,040 | 30.07% |
| AMZN210423C03530000 | 2021-04-19 3:54PM EDT | 3,530.00 | 3.60 | 3.50 | 3.65 | -4.40 | -55.00% | 695 | 613 | 30.31% |
| AMZN210423C03540000 | 2021-04-19 3:52PM EDT | 3,540.00 | 3.07 | 3.10 | 3.20 | -3.83 | -55.51% | 641 | 282 | 30.79% |
| AMZN210423C03550000 | 2021-04-19 3:57PM EDT | 3,550.00 | 2.70 | 2.70 | 2.80 | -3.70 | -57.81% | 2,691 | 2,003 | 31.23% |
| AMZN210423C03560000 | 2021-04-19 3:59PM EDT | 3,560.00 | 2.43 | 2.35 | 2.60 | -3.32 | -57.74% | 511 | 303 | 32.06% |
| AMZN210423C03570000 | 2021-04-19 3:59PM EDT | 3,570.00 | 2.17 | 2.02 | 2.30 | -2.68 | -55.26% | 278 | 383 | 32.55% |
| AMZN210423C03580000 | 2021-04-19 3:55PM EDT | 3,580.00 | 1.94 | 1.79 | 2.03 | -2.66 | -57.83% | 351 | 221 | 33.01% |
| AMZN210423C03590000 | 2021-04-19 3:57PM EDT | 3,590.00 | 1.70 | 1.56 | 1.85 | -2.52 | -59.72% | 256 | 301 | 33.66% |
| AMZN210423C03600000 | 2021-04-19 3:59PM EDT | 3,600.00 | 1.66 | 1.56 | 1.66 | -2.19 | -56.88% | 2,670 | 2,265 | 34.19% |
| AMZN210423C03610000 | 2021-04-19 3:58PM EDT | 3,610.00 | 1.40 | 1.30 | 1.52 | -2.10 | -60.00% | 294 | 165 | 34.84% |
| AMZN210423C03620000 | 2021-04-19 3:55PM EDT | 3,620.00 | 1.29 | 1.21 | 1.41 | -1.84 | -58.79% | 287 | 185 | 35.54% |
| AMZN210423C03630000 | 2021-04-19 3:53PM EDT | 3,630.00 | 1.25 | 1.10 | 1.26 | -1.67 | -57.19% | 181 | 106 | 36.01% |
| AMZN210423C03640000 | 2021-04-19 3:57PM EDT | 3,640.00 | 1.10 | 0.95 | 1.21 | -1.61 | -59.41% | 160 | 86 | 36.89% |
| AMZN210423C03650000 | 2021-04-19 3:50PM EDT | 3,650.00 | 1.08 | 1.01 | 1.10 | -1.42 | -56.80% | 608 | 977 | 37.43% |
| AMZN210423C03660000 | 2021-04-19 3:03PM EDT | 3,660.00 | 1.23 | 0.67 | 1.00 | -1.00 | -44.84% | 84 | 146 | 37.95% |
| AMZN210423C03670000 | 2021-04-19 3:57PM EDT | 3,670.00 | 0.86 | 0.59 | 0.87 | -1.30 | -60.19% | 209 | 64 | 38.22% |
| AMZN210423C03680000 | 2021-04-19 3:03PM EDT | 3,680.00 | 0.89 | 0.70 | 0.90 | -1.10 | -55.28% | 78 | 79 | 39.45% |
| AMZN210423C03690000 | 2021-04-19 12:12PM EDT | 3,690.00 | 0.80 | 0.65 | 0.86 | -1.01 | -55.80% | 33 | 67 | 40.23% |
| AMZN210423C03700000 | 2021-04-19 3:59PM EDT | 3,700.00 | 0.72 | 0.54 | 0.75 | -1.01 | -58.38% | 1,523 | 1,320 | 40.47% |
| AMZN210423C03710000 | 2021-04-19 3:53PM EDT | 3,710.00 | 0.69 | 0.33 | 0.76 | -0.96 | -58.18% | 178 | 46 | 41.55% |
| AMZN210423C03720000 | 2021-04-19 3:44PM EDT | 3,720.00 | 0.60 | 0.30 | 0.72 | -0.94 | -61.04% | 244 | 284 | 42.24% |
| AMZN210423C03730000 | 2021-04-19 1:55PM EDT | 3,730.00 | 0.78 | 0.46 | 0.90 | -0.66 | -45.83% | 53 | 81 | 44.58% |
| AMZN210423C03740000 | 2021-04-19 3:39PM EDT | 3,740.00 | 0.51 | 0.21 | 0.65 | -0.76 | -59.84% | 155 | 74 | 43.60% |
| AMZN210423C03750000 | 2021-04-19 3:50PM EDT | 3,750.00 | 0.51 | 0.40 | 0.57 | -0.57 | -52.78% | 861 | 583 | 43.82% |
| AMZN210423C03760000 | 2021-04-19 10:18AM EDT | 3,760.00 | 0.76 | 0.31 | 0.59 | -0.42 | -35.59% | 7 | 121 | 44.97% |
| AMZN210423C03770000 | 2021-04-19 1:18PM EDT | 3,770.00 | 0.67 | 0.29 | 0.56 | -0.43 | -39.09% | 28 | 158 | 45.61% |
| AMZN210423C03780000 | 2021-04-19 3:47PM EDT | 3,780.00 | 0.46 | 0.26 | 0.55 | -0.81 | -63.78% | 120 | 79 | 46.45% |
| AMZN210423C03790000 | 2021-04-19 3:10PM EDT | 3,790.00 | 0.53 | 0.24 | 0.53 | -0.56 | -51.38% | 200 | 106 | 47.17% |
| AMZN210423C03800000 | 2021-04-19 3:55PM EDT | 3,800.00 | 0.38 | 0.39 | 0.50 | -0.51 | -57.30% | 431 | 1,013 | 47.73% |
| AMZN210423C03810000 | 2021-04-19 3:08PM EDT | 3,810.00 | 0.42 | 0.20 | 0.49 | -0.43 | -50.59% | 11 | 116 | 48.54% |
| AMZN210423C03820000 | 2021-04-19 10:11AM EDT | 3,820.00 | 0.49 | 0.25 | 0.56 | -0.47 | -48.96% | 9 | 50 | 50.24% |
| AMZN210423C03830000 | 2021-04-19 1:06PM EDT | 3,830.00 | 0.55 | 0.00 | 0.80 | -0.46 | -45.54% | 9 | 48 | 53.54% |
| AMZN210423C03840000 | 2021-04-19 1:39PM EDT | 3,840.00 | 0.42 | 0.00 | 0.49 | -0.41 | -49.40% | 60 | 63 | 51.25% |
| AMZN210423C03850000 | 2021-04-19 2:55PM EDT | 3,850.00 | 0.38 | 0.29 | 0.44 | -0.30 | -44.12% | 278 | 616 | 50.39% |
| AMZN210423C03860000 | 2021-04-19 3:51PM EDT | 3,860.00 | 0.32 | 0.12 | 0.41 | -0.33 | -50.77% | 117 | 121 | 51.93% |
| AMZN210423C03870000 | 2021-04-19 3:53PM EDT | 3,870.00 | 0.23 | 0.00 | 0.28 | -0.33 | -58.93% | 16 | 62 | 50.61% |
| AMZN210423C03880000 | 2021-04-19 10:47AM EDT | 3,880.00 | 0.23 | 0.00 | 0.51 | -0.48 | -67.61% | 128 | 19 | 50.93% |
| AMZN210423C03890000 | 2021-04-19 9:51AM EDT | 3,890.00 | 0.27 | 0.00 | 0.33 | -0.58 | -68.24% | 8 | 93 | 53.22% |
| AMZN210423C03900000 | 2021-04-19 2:07PM EDT | 3,900.00 | 0.23 | 0.09 | 0.29 | -0.28 | -54.90% | 39 | 432 | 51.03% |
| AMZN210423C03910000 | 2021-04-19 11:40AM EDT | 3,910.00 | 0.31 | 0.04 | 0.33 | -0.14 | -31.11% | 133 | 187 | 51.66% |
| AMZN210423C03920000 | 2021-04-19 11:40AM EDT | 3,920.00 | 0.28 | 0.02 | 0.34 | -0.44 | -61.11% | 38 | 11 | 52.34% |
| AMZN210423C03930000 | 2021-04-19 3:57PM EDT | 3,930.00 | 0.17 | 0.00 | 0.25 | -0.28 | -62.22% | 14 | 3 | 51.27% |
| AMZN210423C03940000 | 2021-04-19 2:03PM EDT | 3,940.00 | 0.18 | 0.05 | 0.22 | -0.19 | -51.35% | 12 | 9 | 52.44% |
| AMZN210423C03950000 | 2021-04-19 2:06PM EDT | 3,950.00 | 0.19 | 0.13 | 0.30 | -0.21 | -52.50% | 86 | 462 | 55.66% |
| AMZN210423C03960000 | 2021-04-19 10:23AM EDT | 3,960.00 | 0.21 | 0.08 | 0.31 | -0.12 | -36.36% | 4 | 34 | 55.91% |
| AMZN210423C03970000 | 2021-04-19 10:08AM EDT | 3,970.00 | 0.25 | 0.05 | 0.28 | -0.08 | -24.24% | 4 | 39 | 55.76% |
| AMZN210423C03980000 | 2021-04-19 3:34PM EDT | 3,980.00 | 0.13 | 0.00 | 0.27 | -0.40 | -75.47% | 14 | 5 | 55.47% |
| AMZN210423C03990000 | 2021-04-19 11:16AM EDT | 3,990.00 | 0.16 | 0.06 | 0.62 | -0.48 | -75.00% | 24 | 12 | 61.67% |
| AMZN210423C04000000 | 2021-04-19 3:59PM EDT | 4,000.00 | 0.20 | 0.19 | 0.21 | -0.15 | -42.86% | 1,092 | 1,015 | 59.18% |
| AMZN210423C04010000 | 2021-04-19 10:26AM EDT | 4,010.00 | 0.15 | 0.00 | 0.27 | -0.09 | -37.50% | 9 | 111 | 57.72% |
| AMZN210423C04020000 | 2021-04-19 3:33PM EDT | 4,020.00 | 0.12 | 0.03 | 0.39 | -0.34 | -73.91% | 103 | 149 | 61.04% |
| AMZN210423C04030000 | 2021-04-19 3:57PM EDT | 4,030.00 | 0.12 | 0.05 | 0.19 | -0.23 | -65.71% | 341 | 10 | 58.59% |
| AMZN210423C04050000 | 2021-04-19 3:26PM EDT | 4,050.00 | 0.08 | 0.05 | 0.08 | -0.09 | -52.94% | 652 | 402 | 57.03% |
| AMZN210423C04100000 | 2021-04-19 3:26PM EDT | 4,100.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 142 | 25 | 59.18% |
| AMZN210423C04150000 | 2021-04-19 3:57PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 92 | 17 | 59.38% |
| AMZN210423C04200000 | 2021-04-19 3:57PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 24 | 88 | 62.50% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210423P01530000 | 2021-04-13 3:02PM EDT | 1,530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 193.75% |
| AMZN210423P01550000 | 2021-04-01 1:33PM EDT | 1,550.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 216.41% |
| AMZN210423P01600000 | 2021-04-12 10:33AM EDT | 1,600.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 198.44% |
| AMZN210423P01650000 | 2021-04-12 10:25AM EDT | 1,650.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 217.58% |
| AMZN210423P01700000 | 2021-04-09 9:49AM EDT | 1,700.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 43 | 182.81% |
| AMZN210423P01710000 | 2021-04-16 9:38AM EDT | 1,710.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN210423P01720000 | 2021-04-05 12:19PM EDT | 1,720.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 205.66% |
| AMZN210423P01740000 | 2021-03-15 12:04AM EDT | 1,740.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN210423P01750000 | 2021-04-09 12:18PM EDT | 1,750.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 200.78% |
| AMZN210423P01760000 | 2021-04-09 11:05AM EDT | 1,760.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 199.02% |
| AMZN210423P01780000 | 2021-03-26 2:01PM EDT | 1,780.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 195.70% |
| AMZN210423P01800000 | 2021-04-08 11:57AM EDT | 1,800.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 192.58% |
| AMZN210423P01880000 | 2021-03-15 12:04AM EDT | 1,880.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN210423P01900000 | 2021-03-30 11:58AM EDT | 1,900.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 4 | 24 | 176.76% |
| AMZN210423P01910000 | 2021-03-19 9:34AM EDT | 1,910.00 | 1.95 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 179.88% |
| AMZN210423P01930000 | 2021-04-06 3:35PM EDT | 1,930.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 172.27% |
| AMZN210423P01940000 | 2021-03-15 12:04AM EDT | 1,940.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN210423P01950000 | 2021-03-31 9:58AM EDT | 1,950.00 | 0.36 | 0.00 | 0.16 | 0.00 | - | - | 2 | 163.28% |
| AMZN210423P01960000 | 2021-03-05 12:01PM EDT | 1,960.00 | 5.90 | 0.00 | 0.56 | 0.00 | - | 65 | 35 | 179.98% |
| AMZN210423P01970000 | 2021-03-05 11:33AM EDT | 1,970.00 | 5.03 | 0.00 | 0.57 | 0.00 | - | 4 | 2 | 178.71% |
| AMZN210423P01980000 | 2021-04-05 12:41PM EDT | 1,980.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 45 | 159.77% |
| AMZN210423P01990000 | 2021-04-05 11:44AM EDT | 1,990.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 163.28% |
| AMZN210423P02000000 | 2021-04-08 2:29PM EDT | 2,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 143.75% |
| AMZN210423P02010000 | 2021-03-29 9:53AM EDT | 2,010.00 | 0.95 | 0.00 | 0.17 | 0.00 | - | 4 | 50 | 155.47% |
| AMZN210423P02020000 | 2021-03-05 11:42AM EDT | 2,020.00 | 5.56 | 0.00 | 0.63 | 0.00 | - | 96 | 48 | 172.46% |
| AMZN210423P02050000 | 2021-04-07 9:58AM EDT | 2,050.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 2 | 36 | 150.00% |
| AMZN210423P02070000 | 2021-03-30 12:05PM EDT | 2,070.00 | 0.86 | 0.00 | 0.25 | 0.00 | - | 4 | 8 | 151.95% |
| AMZN210423P02080000 | 2021-03-30 12:01PM EDT | 2,080.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 2 | 80 | 150.39% |
| AMZN210423P02090000 | 2021-04-01 10:16AM EDT | 2,090.00 | 0.42 | 0.00 | 0.17 | 0.00 | - | 5 | 66 | 144.53% |
| AMZN210423P02100000 | 2021-04-13 12:11PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 130.47% |
| AMZN210423P02110000 | 2021-03-05 11:29AM EDT | 2,110.00 | 7.26 | 0.15 | 0.62 | 0.00 | - | 4 | 2 | 161.91% |
| AMZN210423P02120000 | 2021-03-17 9:52AM EDT | 2,120.00 | 3.10 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 144.34% |
| AMZN210423P02130000 | 2021-04-06 2:47PM EDT | 2,130.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 139.06% |
| AMZN210423P02140000 | 2021-03-05 11:45AM EDT | 2,140.00 | 9.45 | 0.25 | 0.70 | 0.00 | - | 9 | 7 | 160.74% |
| AMZN210423P02150000 | 2021-04-09 1:51PM EDT | 2,150.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 136.33% |
| AMZN210423P02160000 | 2021-03-05 10:30AM EDT | 2,160.00 | 4.75 | 0.29 | 0.67 | 0.00 | - | 1 | 1 | 157.91% |
| AMZN210423P02170000 | 2021-03-26 2:20PM EDT | 2,170.00 | 2.33 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 133.20% |
| AMZN210423P02180000 | 2021-03-26 11:46AM EDT | 2,180.00 | 2.07 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 132.42% |
| AMZN210423P02190000 | 2021-03-31 10:10AM EDT | 2,190.00 | 0.95 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 130.47% |
| AMZN210423P02200000 | 2021-04-15 12:31PM EDT | 2,200.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 1 | 136 | 114.84% |
| AMZN210423P02210000 | 2021-04-19 12:08AM EDT | 2,210.00 | 0.10 | - | 0.17 | 0.00 | - | - | 1 | 136.33% |
| AMZN210423P02220000 | 2021-04-15 12:17PM EDT | 2,220.00 | 0.10 | 0.12 | 0.17 | 0.00 | - | 1 | 2 | 133.01% |
| AMZN210423P02230000 | 2021-04-15 12:17PM EDT | 2,230.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 125.98% |
| AMZN210423P02240000 | 2021-04-15 12:17PM EDT | 2,240.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 124.81% |
| AMZN210423P02250000 | 2021-04-19 2:06PM EDT | 2,250.00 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 5 | 86 | 115.63% |
| AMZN210423P02260000 | 2021-04-15 12:20PM EDT | 2,260.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 117.19% |
| AMZN210423P02270000 | 2021-03-05 10:30AM EDT | 2,270.00 | 11.20 | 0.24 | 1.01 | 0.00 | - | 1 | 1 | 145.65% |
| AMZN210423P02280000 | 2021-03-22 11:18AM EDT | 2,280.00 | 2.83 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 119.73% |
| AMZN210423P02290000 | 2021-03-19 11:21AM EDT | 2,290.00 | 5.40 | 0.00 | 0.34 | 0.00 | - | 2 | 9 | 125.59% |
| AMZN210423P02300000 | 2021-04-15 12:33PM EDT | 2,300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 95 | 107.03% |
| AMZN210423P02310000 | 2021-03-05 11:39AM EDT | 2,310.00 | 14.64 | 0.35 | 1.03 | 0.00 | - | 51 | 23 | 141.31% |
| AMZN210423P02320000 | 2021-04-19 10:42AM EDT | 2,320.00 | 0.05 | 0.00 | 0.17 | -3.05 | -98.39% | 4 | 27 | 114.65% |
| AMZN210423P02330000 | 2021-04-07 2:57PM EDT | 2,330.00 | 0.81 | 0.00 | 0.17 | 0.00 | - | 1 | 50 | 113.48% |
| AMZN210423P02340000 | 2021-04-09 12:07PM EDT | 2,340.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 1 | 38 | 112.31% |
| AMZN210423P02350000 | 2021-04-19 1:07PM EDT | 2,350.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 76 | 101.17% |
| AMZN210423P02360000 | 2021-04-15 12:05PM EDT | 2,360.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 113.38% |
| AMZN210423P02370000 | 2021-03-30 10:02AM EDT | 2,370.00 | 3.00 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 112.11% |
| AMZN210423P02380000 | 2021-04-12 11:08AM EDT | 2,380.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 110.94% |
| AMZN210423P02390000 | 2021-04-09 12:52PM EDT | 2,390.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 109.67% |
| AMZN210423P02400000 | 2021-04-19 12:22PM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 151 | 95.70% |
| AMZN210423P02410000 | 2021-03-15 12:05AM EDT | 2,410.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN210423P02420000 | 2021-04-12 11:07AM EDT | 2,420.00 | 0.19 | 0.00 | 0.25 | -0.05 | -20.83% | 1 | 4 | 105.96% |
| AMZN210423P02430000 | 2021-04-09 3:57PM EDT | 2,430.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 104.69% |
| AMZN210423P02440000 | 2021-04-14 9:55AM EDT | 2,440.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 91.41% |
| AMZN210423P02450000 | 2021-04-14 2:37PM EDT | 2,450.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 15 | 34 | 102.34% |
| AMZN210423P02460000 | 2021-04-08 12:16PM EDT | 2,460.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 101.17% |
| AMZN210423P02470000 | 2021-04-19 1:48PM EDT | 2,470.00 | 0.05 | 0.00 | 0.25 | -0.55 | -91.67% | 2 | 10 | 99.90% |
| AMZN210423P02480000 | 2021-04-06 10:01AM EDT | 2,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 86.72% |
| AMZN210423P02490000 | 2021-04-19 1:47PM EDT | 2,490.00 | 0.04 | 0.00 | 0.05 | -0.57 | -93.44% | 2 | 12 | 85.94% |
| AMZN210423P02500000 | 2021-04-19 11:19AM EDT | 2,500.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 7 | 185 | 84.77% |
| AMZN210423P02510000 | 2021-04-15 11:50AM EDT | 2,510.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 4 | 10 | 95.51% |
| AMZN210423P02520000 | 2021-04-14 3:08PM EDT | 2,520.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 94.24% |
| AMZN210423P02530000 | 2021-04-19 1:59PM EDT | 2,530.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 4 | 10 | 81.64% |
| AMZN210423P02540000 | 2021-03-30 11:54AM EDT | 2,540.00 | 5.25 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 91.89% |
| AMZN210423P02550000 | 2021-04-14 2:49PM EDT | 2,550.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 47 | 90.72% |
| AMZN210423P02560000 | 2021-03-30 10:15AM EDT | 2,560.00 | 5.88 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 89.55% |
| AMZN210423P02570000 | 2021-04-19 10:46AM EDT | 2,570.00 | 0.06 | 0.01 | 0.05 | -0.17 | -73.91% | 1 | 1 | 78.52% |
| AMZN210423P02580000 | 2021-04-19 10:49AM EDT | 2,580.00 | 0.06 | 0.00 | 0.18 | -1.07 | -94.69% | 5 | 9 | 84.38% |
| AMZN210423P02590000 | 2021-04-19 12:10PM EDT | 2,590.00 | 0.01 | 0.01 | 0.05 | -0.23 | -95.83% | 6 | 12 | 76.37% |
| AMZN210423P02600000 | 2021-04-19 3:49PM EDT | 2,600.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 10 | 146 | 75.39% |
| AMZN210423P02610000 | 2021-04-09 11:22AM EDT | 2,610.00 | 0.65 | 0.00 | 0.19 | 0.00 | - | 5 | 60 | 81.45% |
| AMZN210423P02620000 | 2021-04-15 10:42AM EDT | 2,620.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 80.27% |
| AMZN210423P02630000 | 2021-04-12 12:22PM EDT | 2,630.00 | 0.50 | 0.00 | 0.19 | 0.00 | - | 30 | 31 | 79.20% |
| AMZN210423P02640000 | 2021-04-16 3:28PM EDT | 2,640.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 46 | 81.35% |
| AMZN210423P02650000 | 2021-04-16 3:14PM EDT | 2,650.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 106 | 391 | 70.31% |
| AMZN210423P02660000 | 2021-04-15 11:50AM EDT | 2,660.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 76.17% |
| AMZN210423P02670000 | 2021-04-14 2:06PM EDT | 2,670.00 | 0.28 | 0.02 | 0.07 | 0.00 | - | 12 | 160 | 70.31% |
| AMZN210423P02680000 | 2021-04-19 3:42PM EDT | 2,680.00 | 0.06 | 0.00 | 0.20 | -0.13 | -68.42% | 4 | 51 | 74.02% |
| AMZN210423P02690000 | 2021-04-16 3:28PM EDT | 2,690.00 | 0.05 | 0.01 | 0.08 | -0.10 | -66.67% | 201 | 268 | 68.16% |
| AMZN210423P02700000 | 2021-04-19 3:34PM EDT | 2,700.00 | 0.08 | 0.02 | 0.08 | +0.07 | +700.00% | 341 | 645 | 67.77% |
| AMZN210423P02710000 | 2021-04-19 3:15PM EDT | 2,710.00 | 0.10 | 0.00 | 0.34 | -0.06 | -37.50% | 51 | 118 | 74.22% |
| AMZN210423P02720000 | 2021-04-19 2:58PM EDT | 2,720.00 | 0.10 | 0.00 | 0.10 | -0.21 | -67.74% | 110 | 22 | 65.63% |
| AMZN210423P02730000 | 2021-04-16 1:58PM EDT | 2,730.00 | 0.07 | 0.00 | 0.36 | -0.25 | -78.12% | 3 | 72 | 72.27% |
| AMZN210423P02740000 | 2021-04-19 1:37PM EDT | 2,740.00 | 0.08 | 0.02 | 0.37 | -0.35 | -81.40% | 7 | 109 | 71.68% |
| AMZN210423P02750000 | 2021-04-19 2:47PM EDT | 2,750.00 | 0.12 | 0.05 | 0.10 | +0.03 | +33.33% | 152 | 349 | 64.65% |
| AMZN210423P02760000 | 2021-04-16 11:53AM EDT | 2,760.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 5 | 107 | 61.52% |
| AMZN210423P02770000 | 2021-04-16 11:53AM EDT | 2,770.00 | 0.16 | 0.00 | 0.41 | 0.00 | - | 20 | 70 | 68.60% |
| AMZN210423P02780000 | 2021-04-19 1:35PM EDT | 2,780.00 | 0.01 | 0.00 | 0.42 | -0.29 | -96.67% | 13 | 84 | 67.63% |
| AMZN210423P02790000 | 2021-04-19 1:59PM EDT | 2,790.00 | 0.09 | 0.00 | 0.43 | +0.01 | +12.50% | 24 | 248 | 66.65% |
| AMZN210423P02800000 | 2021-04-19 3:15PM EDT | 2,800.00 | 0.13 | 0.03 | 0.44 | 0.00 | - | 274 | 710 | 66.11% |
| AMZN210423P02810000 | 2021-04-16 3:17PM EDT | 2,810.00 | 0.27 | 0.00 | 0.45 | +0.07 | +35.00% | 1 | 121 | 64.65% |
| AMZN210423P02820000 | 2021-04-19 9:45AM EDT | 2,820.00 | 0.20 | 0.00 | 0.47 | -0.14 | -41.18% | 7 | 57 | 63.77% |
| AMZN210423P02830000 | 2021-04-19 12:33PM EDT | 2,830.00 | 0.19 | 0.04 | 0.15 | +0.01 | +5.56% | 63 | 84 | 57.42% |
| AMZN210423P02840000 | 2021-04-19 12:29PM EDT | 2,840.00 | 0.17 | 0.00 | 0.49 | -0.13 | -43.33% | 7 | 102 | 61.77% |
| AMZN210423P02850000 | 2021-04-19 3:59PM EDT | 2,850.00 | 0.12 | 0.07 | 0.18 | -0.15 | -55.56% | 58 | 1,113 | 56.74% |
| AMZN210423P02860000 | 2021-04-19 2:27PM EDT | 2,860.00 | 0.17 | 0.00 | 0.51 | -0.08 | -32.00% | 19 | 128 | 59.72% |
| AMZN210423P02870000 | 2021-04-19 3:03PM EDT | 2,870.00 | 0.20 | 0.12 | 0.25 | -0.37 | -64.91% | 7 | 198 | 56.69% |
| AMZN210423P02880000 | 2021-04-19 1:39PM EDT | 2,880.00 | 0.22 | 0.04 | 0.25 | -0.19 | -46.34% | 33 | 138 | 54.25% |
| AMZN210423P02890000 | 2021-04-19 12:39PM EDT | 2,890.00 | 0.29 | 0.15 | 0.29 | -0.03 | -9.38% | 9 | 109 | 55.42% |
| AMZN210423P02900000 | 2021-04-19 3:53PM EDT | 2,900.00 | 0.23 | 0.21 | 0.33 | -0.08 | -25.81% | 311 | 778 | 55.52% |
| AMZN210423P02905000 | 2021-04-19 12:45PM EDT | 2,905.00 | 0.39 | 0.09 | 0.60 | -0.20 | -33.90% | 10 | 93 | 56.45% |
| AMZN210423P02910000 | 2021-04-19 2:04PM EDT | 2,910.00 | 0.32 | 0.10 | 0.61 | -0.17 | -34.69% | 14 | 162 | 56.06% |
| AMZN210423P02915000 | 2021-04-16 12:27PM EDT | 2,915.00 | 0.53 | 0.10 | 0.62 | 0.00 | - | 2 | 23 | 55.54% |
| AMZN210423P02920000 | 2021-04-19 1:02PM EDT | 2,920.00 | 0.24 | 0.11 | 0.62 | -0.18 | -42.86% | 17 | 150 | 55.05% |
| AMZN210423P02925000 | 2021-04-19 12:38PM EDT | 2,925.00 | 0.37 | 0.12 | 0.63 | -0.21 | -36.21% | 2 | 112 | 54.64% |
| AMZN210423P02930000 | 2021-04-19 11:41AM EDT | 2,930.00 | 0.29 | 0.13 | 0.65 | -0.50 | -63.29% | 7 | 95 | 54.30% |
| AMZN210423P02935000 | 2021-04-19 3:44PM EDT | 2,935.00 | 0.33 | 0.15 | 0.66 | -1.41 | -81.03% | 2 | 62 | 53.96% |
| AMZN210423P02940000 | 2021-04-19 10:20AM EDT | 2,940.00 | 0.29 | 0.16 | 0.67 | -0.15 | -34.09% | 8 | 116 | 53.52% |
| AMZN210423P02945000 | 2021-04-19 2:59PM EDT | 2,945.00 | 0.37 | 0.17 | 0.68 | -0.70 | -65.42% | 26 | 60 | 53.08% |
| AMZN210423P02950000 | 2021-04-19 3:43PM EDT | 2,950.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 107 | 1,091 | 51.29% |
| AMZN210423P02955000 | 2021-04-19 2:27PM EDT | 2,955.00 | 0.37 | 0.35 | 0.71 | -0.82 | -68.91% | 6 | 70 | 53.30% |
| AMZN210423P02960000 | 2021-04-19 3:45PM EDT | 2,960.00 | 0.49 | 0.31 | 0.72 | -0.46 | -48.42% | 3 | 124 | 52.49% |
| AMZN210423P02965000 | 2021-04-16 10:55AM EDT | 2,965.00 | 1.00 | 0.22 | 0.73 | 0.00 | - | 6 | 84 | 51.39% |
| AMZN210423P02970000 | 2021-04-19 3:40PM EDT | 2,970.00 | 0.45 | 0.25 | 0.75 | -0.11 | -19.64% | 4 | 110 | 51.12% |
| AMZN210423P02975000 | 2021-04-19 3:38PM EDT | 2,975.00 | 0.50 | 0.24 | 0.76 | 0.00 | - | 7 | 89 | 50.51% |
| AMZN210423P02980000 | 2021-04-19 12:39PM EDT | 2,980.00 | 0.50 | 0.27 | 0.60 | -0.22 | -30.56% | 38 | 92 | 51.07% |
| AMZN210423P02985000 | 2021-04-19 3:20PM EDT | 2,985.00 | 0.58 | 0.27 | 0.79 | -0.07 | -10.77% | 14 | 70 | 52.33% |
| AMZN210423P02990000 | 2021-04-19 12:31PM EDT | 2,990.00 | 0.57 | 0.41 | 0.81 | -0.05 | -8.06% | 35 | 124 | 51.88% |
| AMZN210423P02995000 | 2021-04-19 3:22PM EDT | 2,995.00 | 0.60 | 0.42 | 0.71 | -0.09 | -13.04% | 76 | 135 | 50.34% |
| AMZN210423P03000000 | 2021-04-19 3:59PM EDT | 3,000.00 | 0.56 | 0.50 | 0.55 | -0.06 | -9.68% | 703 | 1,211 | 48.10% |
| AMZN210423P03005000 | 2021-04-19 3:14PM EDT | 3,005.00 | 0.65 | 0.34 | 0.86 | -0.28 | -30.11% | 18 | 47 | 50.42% |
| AMZN210423P03010000 | 2021-04-16 9:42AM EDT | 3,010.00 | 0.55 | 0.39 | 0.86 | -0.89 | -61.81% | 32 | 171 | 49.78% |
| AMZN210423P03015000 | 2021-04-19 11:07AM EDT | 3,015.00 | 0.60 | 0.31 | 0.97 | -0.07 | -10.45% | 28 | 107 | 49.99% |
| AMZN210423P03020000 | 2021-04-19 3:42PM EDT | 3,020.00 | 0.67 | 0.54 | 1.00 | -0.06 | -8.22% | 15 | 145 | 49.57% |
| AMZN210423P03025000 | 2021-04-16 3:13PM EDT | 3,025.00 | 0.89 | 0.56 | 1.00 | 0.00 | - | 33 | 173 | 48.93% |
| AMZN210423P03030000 | 2021-04-19 3:16PM EDT | 3,030.00 | 0.79 | 0.47 | 1.04 | -0.17 | -17.71% | 16 | 117 | 48.56% |
| AMZN210423P03035000 | 2021-04-16 12:14PM EDT | 3,035.00 | 1.08 | 0.39 | 1.07 | 0.00 | - | 1 | 62 | 48.12% |
| AMZN210423P03040000 | 2021-04-19 2:09PM EDT | 3,040.00 | 0.80 | 0.40 | 0.88 | -0.16 | -16.67% | 34 | 109 | 46.14% |
| AMZN210423P03045000 | 2021-04-19 3:53PM EDT | 3,045.00 | 0.89 | 0.40 | 1.09 | +0.09 | +11.25% | 12 | 73 | 46.95% |
| AMZN210423P03050000 | 2021-04-19 3:29PM EDT | 3,050.00 | 0.74 | 0.64 | 0.81 | -0.02 | -2.63% | 243 | 613 | 44.35% |
| AMZN210423P03055000 | 2021-04-16 3:18PM EDT | 3,055.00 | 0.97 | 0.62 | 1.14 | 0.00 | - | 3 | 126 | 45.97% |
| AMZN210423P03060000 | 2021-04-19 3:25PM EDT | 3,060.00 | 0.95 | 0.48 | 1.00 | -0.03 | -3.06% | 58 | 286 | 44.43% |
| AMZN210423P03065000 | 2021-04-19 3:28PM EDT | 3,065.00 | 1.03 | 0.70 | 1.15 | -0.11 | -9.65% | 22 | 45 | 44.73% |
| AMZN210423P03070000 | 2021-04-19 3:42PM EDT | 3,070.00 | 0.98 | 0.89 | 1.00 | -0.06 | -5.77% | 48 | 200 | 43.14% |
| AMZN210423P03075000 | 2021-04-19 3:42PM EDT | 3,075.00 | 1.04 | 0.76 | 1.29 | +0.04 | +4.00% | 27 | 92 | 44.20% |
| AMZN210423P03080000 | 2021-04-19 3:53PM EDT | 3,080.00 | 1.07 | 0.62 | 1.34 | +0.02 | +1.90% | 16 | 92 | 43.80% |
| AMZN210423P03085000 | 2021-04-19 2:01PM EDT | 3,085.00 | 1.12 | 0.84 | 1.19 | -0.12 | -9.68% | 15 | 81 | 42.33% |
| AMZN210423P03090000 | 2021-04-19 11:42AM EDT | 3,090.00 | 1.23 | 0.88 | 1.23 | +0.06 | +5.13% | 146 | 89 | 41.90% |
| AMZN210423P03095000 | 2021-04-19 1:01PM EDT | 3,095.00 | 1.24 | 0.94 | 1.18 | -0.12 | -8.82% | 42 | 66 | 40.97% |
| AMZN210423P03100000 | 2021-04-19 3:58PM EDT | 3,100.00 | 1.15 | 1.00 | 1.20 | -0.10 | -8.00% | 700 | 729 | 40.42% |
| AMZN210423P03105000 | 2021-04-19 3:36PM EDT | 3,105.00 | 1.39 | 0.81 | 1.37 | -0.19 | -12.03% | 103 | 73 | 40.63% |
| AMZN210423P03110000 | 2021-04-19 3:57PM EDT | 3,110.00 | 1.34 | 1.07 | 1.59 | -0.02 | -1.47% | 113 | 83 | 40.96% |
| AMZN210423P03115000 | 2021-04-19 1:29PM EDT | 3,115.00 | 1.57 | 1.14 | 1.47 | +0.10 | +6.80% | 4 | 116 | 39.75% |
| AMZN210423P03120000 | 2021-04-19 3:58PM EDT | 3,120.00 | 1.44 | 1.18 | 1.52 | -0.24 | -14.29% | 209 | 222 | 39.30% |
| AMZN210423P03125000 | 2021-04-19 2:58PM EDT | 3,125.00 | 1.65 | 1.24 | 1.58 | +0.01 | +0.61% | 54 | 152 | 38.87% |
| AMZN210423P03130000 | 2021-04-19 2:02PM EDT | 3,130.00 | 1.64 | 1.03 | 1.63 | +0.06 | +3.80% | 84 | 147 | 38.40% |
| AMZN210423P03135000 | 2021-04-19 3:34PM EDT | 3,135.00 | 1.96 | 1.40 | 1.70 | +0.14 | +7.69% | 114 | 72 | 37.99% |
| AMZN210423P03140000 | 2021-04-19 3:36PM EDT | 3,140.00 | 1.73 | 1.15 | 1.75 | -0.52 | -23.11% | 65 | 145 | 37.49% |
| AMZN210423P03145000 | 2021-04-19 3:15PM EDT | 3,145.00 | 1.86 | 1.22 | 1.85 | -0.01 | -0.53% | 156 | 124 | 37.17% |
| AMZN210423P03150000 | 2021-04-19 3:59PM EDT | 3,150.00 | 1.77 | 1.70 | 1.84 | -0.15 | -7.81% | 1,055 | 543 | 36.44% |
| AMZN210423P03155000 | 2021-04-19 3:40PM EDT | 3,155.00 | 1.88 | 1.37 | 1.95 | -0.13 | -6.47% | 110 | 54 | 36.12% |
| AMZN210423P03160000 | 2021-04-19 3:58PM EDT | 3,160.00 | 1.91 | 1.45 | 2.09 | -0.48 | -20.08% | 83 | 196 | 35.88% |
| AMZN210423P03165000 | 2021-04-19 12:55PM EDT | 3,165.00 | 2.09 | 1.86 | 2.21 | -0.45 | -17.72% | 202 | 100 | 35.55% |
| AMZN210423P03170000 | 2021-04-19 3:59PM EDT | 3,170.00 | 2.19 | 1.63 | 2.30 | -0.26 | -10.61% | 246 | 186 | 35.10% |
| AMZN210423P03175000 | 2021-04-19 3:49PM EDT | 3,175.00 | 2.30 | 1.73 | 2.38 | -0.16 | -6.50% | 150 | 161 | 34.61% |
| AMZN210423P03180000 | 2021-04-19 3:36PM EDT | 3,180.00 | 3.00 | 1.83 | 2.51 | +0.27 | +9.89% | 263 | 180 | 34.25% |
| AMZN210423P03185000 | 2021-04-19 3:45PM EDT | 3,185.00 | 2.78 | 1.95 | 2.63 | +0.02 | +0.72% | 111 | 139 | 33.84% |
| AMZN210423P03190000 | 2021-04-19 3:59PM EDT | 3,190.00 | 2.70 | 2.08 | 2.83 | -0.10 | -3.57% | 250 | 284 | 33.61% |
| AMZN210423P03195000 | 2021-04-19 3:58PM EDT | 3,195.00 | 2.90 | 2.22 | 2.96 | -0.07 | -2.36% | 156 | 227 | 33.18% |
| AMZN210423P03200000 | 2021-04-19 3:59PM EDT | 3,200.00 | 3.00 | 2.40 | 3.10 | -0.30 | -9.09% | 1,481 | 1,308 | 32.75% |
| AMZN210423P03205000 | 2021-04-19 3:52PM EDT | 3,205.00 | 3.55 | 2.53 | 3.30 | +0.20 | +5.97% | 98 | 185 | 32.43% |
| AMZN210423P03210000 | 2021-04-19 3:58PM EDT | 3,210.00 | 3.30 | 2.71 | 3.35 | -0.25 | -7.04% | 402 | 767 | 31.77% |
| AMZN210423P03215000 | 2021-04-19 3:52PM EDT | 3,215.00 | 3.60 | 3.00 | 3.75 | -0.39 | -9.77% | 248 | 105 | 31.82% |
| AMZN210423P03220000 | 2021-04-19 3:58PM EDT | 3,220.00 | 3.86 | 3.10 | 3.95 | -0.24 | -5.85% | 640 | 812 | 31.42% |
| AMZN210423P03225000 | 2021-04-19 3:58PM EDT | 3,225.00 | 4.25 | 3.35 | 4.20 | +0.05 | +1.19% | 401 | 200 | 31.08% |
| AMZN210423P03230000 | 2021-04-19 3:59PM EDT | 3,230.00 | 4.48 | 3.60 | 4.50 | -0.12 | -2.61% | 511 | 222 | 30.80% |
| AMZN210423P03235000 | 2021-04-19 3:59PM EDT | 3,235.00 | 3.90 | 3.95 | 4.80 | -0.75 | -16.13% | 198 | 113 | 30.48% |
| AMZN210423P03240000 | 2021-04-19 3:59PM EDT | 3,240.00 | 4.87 | 4.35 | 5.10 | -0.03 | -0.61% | 445 | 243 | 30.13% |
| AMZN210423P03245000 | 2021-04-19 3:59PM EDT | 3,245.00 | 5.60 | 4.50 | 5.55 | +0.25 | +4.67% | 320 | 270 | 29.98% |
| AMZN210423P03250000 | 2021-04-19 3:59PM EDT | 3,250.00 | 5.90 | 4.90 | 5.85 | -0.20 | -3.28% | 2,094 | 1,269 | 29.55% |
| AMZN210423P03255000 | 2021-04-19 3:56PM EDT | 3,255.00 | 6.58 | 5.30 | 6.40 | +0.48 | +7.87% | 454 | 188 | 29.45% |
| AMZN210423P03260000 | 2021-04-19 3:58PM EDT | 3,260.00 | 6.85 | 5.80 | 6.90 | 0.00 | - | 936 | 260 | 29.22% |
| AMZN210423P03265000 | 2021-04-19 3:50PM EDT | 3,265.00 | 6.30 | 6.85 | 7.40 | -0.81 | -11.39% | 363 | 101 | 28.95% |
| AMZN210423P03270000 | 2021-04-19 3:58PM EDT | 3,270.00 | 8.15 | 7.45 | 8.45 | +0.15 | +1.87% | 412 | 392 | 29.29% |
| AMZN210423P03275000 | 2021-04-19 3:58PM EDT | 3,275.00 | 8.93 | 7.45 | 9.05 | +0.88 | +10.93% | 766 | 538 | 29.01% |
| AMZN210423P03280000 | 2021-04-19 3:58PM EDT | 3,280.00 | 9.05 | 8.05 | 9.80 | +0.25 | +2.84% | 574 | 538 | 28.86% |
| AMZN210423P03285000 | 2021-04-19 3:56PM EDT | 3,285.00 | 10.00 | 8.80 | 10.55 | +0.58 | +6.16% | 266 | 173 | 28.64% |
| AMZN210423P03290000 | 2021-04-19 3:57PM EDT | 3,290.00 | 10.58 | 9.45 | 11.35 | -0.37 | -3.38% | 664 | 512 | 28.43% |
| AMZN210423P03295000 | 2021-04-19 3:59PM EDT | 3,295.00 | 11.47 | 10.35 | 11.90 | +0.76 | +7.10% | 521 | 398 | 27.91% |
| AMZN210423P03300000 | 2021-04-19 3:59PM EDT | 3,300.00 | 12.45 | 12.00 | 12.70 | +0.65 | +5.51% | 4,520 | 1,311 | 27.60% |
| AMZN210423P03305000 | 2021-04-19 3:50PM EDT | 3,305.00 | 15.00 | 12.20 | 14.30 | +1.65 | +12.36% | 311 | 151 | 27.96% |
| AMZN210423P03310000 | 2021-04-19 3:59PM EDT | 3,310.00 | 15.30 | 13.25 | 15.45 | +1.05 | +7.37% | 589 | 292 | 27.83% |
| AMZN210423P03315000 | 2021-04-19 3:57PM EDT | 3,315.00 | 16.65 | 14.45 | 16.70 | +2.10 | +14.43% | 207 | 146 | 27.72% |
| AMZN210423P03320000 | 2021-04-19 3:56PM EDT | 3,320.00 | 17.40 | 16.05 | 18.00 | +2.20 | +14.47% | 560 | 298 | 27.59% |
| AMZN210423P03325000 | 2021-04-19 3:53PM EDT | 3,325.00 | 18.39 | 16.90 | 19.40 | +2.14 | +13.17% | 740 | 481 | 27.47% |
| AMZN210423P03330000 | 2021-04-19 3:59PM EDT | 3,330.00 | 20.65 | 18.40 | 20.90 | +2.85 | +16.01% | 919 | 687 | 27.37% |
| AMZN210423P03335000 | 2021-04-19 3:59PM EDT | 3,335.00 | 21.63 | 19.85 | 22.55 | +2.80 | +14.87% | 330 | 232 | 27.31% |
| AMZN210423P03340000 | 2021-04-19 3:59PM EDT | 3,340.00 | 24.40 | 22.50 | 24.30 | +4.60 | +23.23% | 903 | 525 | 27.25% |
| AMZN210423P03345000 | 2021-04-19 3:53PM EDT | 3,345.00 | 25.98 | 23.35 | 26.10 | +4.32 | +19.94% | 935 | 296 | 27.16% |
| AMZN210423P03350000 | 2021-04-19 3:59PM EDT | 3,350.00 | 27.40 | 25.20 | 28.05 | +4.21 | +18.15% | 7,286 | 1,248 | 27.11% |
| AMZN210423P03355000 | 2021-04-19 3:55PM EDT | 3,355.00 | 28.89 | 27.60 | 30.20 | +3.19 | +12.41% | 883 | 180 | 27.13% |
| AMZN210423P03360000 | 2021-04-19 3:58PM EDT | 3,360.00 | 31.60 | 29.30 | 32.40 | +5.65 | +21.77% | 2,066 | 352 | 27.11% |
| AMZN210423P03365000 | 2021-04-19 3:59PM EDT | 3,365.00 | 34.00 | 31.55 | 34.75 | +6.13 | +21.99% | 1,624 | 157 | 27.12% |
| AMZN210423P03370000 | 2021-04-19 3:59PM EDT | 3,370.00 | 35.90 | 34.35 | 37.30 | +5.27 | +17.21% | 3,744 | 630 | 27.20% |
| AMZN210423P03375000 | 2021-04-19 3:55PM EDT | 3,375.00 | 39.82 | 36.35 | 39.75 | +7.70 | +23.97% | 2,319 | 312 | 27.14% |
| AMZN210423P03380000 | 2021-04-19 3:58PM EDT | 3,380.00 | 42.75 | 40.00 | 42.30 | +9.05 | +26.85% | 3,087 | 708 | 27.08% |
| AMZN210423P03385000 | 2021-04-19 3:57PM EDT | 3,385.00 | 45.30 | 41.55 | 45.20 | +8.65 | +23.60% | 1,358 | 176 | 27.19% |
| AMZN210423P03390000 | 2021-04-19 3:57PM EDT | 3,390.00 | 47.10 | 44.35 | 48.10 | +8.73 | +22.75% | 2,285 | 678 | 27.22% |
| AMZN210423P03395000 | 2021-04-19 3:55PM EDT | 3,395.00 | 52.65 | 47.25 | 51.15 | +11.68 | +28.51% | 745 | 147 | 27.30% |
| AMZN210423P03400000 | 2021-04-19 3:59PM EDT | 3,400.00 | 53.00 | 50.30 | 54.25 | +9.90 | +22.97% | 3,222 | 999 | 27.34% |
| AMZN210423P03405000 | 2021-04-19 3:53PM EDT | 3,405.00 | 60.40 | 53.45 | 57.55 | +14.85 | +32.60% | 280 | 94 | 27.45% |
| AMZN210423P03410000 | 2021-04-19 3:40PM EDT | 3,410.00 | 60.40 | 56.70 | 60.90 | +11.50 | +23.52% | 1,019 | 461 | 27.54% |
| AMZN210423P03415000 | 2021-04-19 3:53PM EDT | 3,415.00 | 67.30 | 60.05 | 64.35 | +15.95 | +31.06% | 381 | 35 | 27.63% |
| AMZN210423P03420000 | 2021-04-19 3:53PM EDT | 3,420.00 | 70.60 | 63.45 | 67.95 | +16.40 | +30.26% | 812 | 106 | 27.78% |
| AMZN210423P03425000 | 2021-04-19 1:38PM EDT | 3,425.00 | 69.18 | 67.15 | 71.60 | +12.06 | +21.11% | 377 | 72 | 27.90% |
| AMZN210423P03430000 | 2021-04-19 3:51PM EDT | 3,430.00 | 74.40 | 70.65 | 75.30 | +16.47 | +28.43% | 624 | 51 | 27.99% |
| AMZN210423P03435000 | 2021-04-19 2:27PM EDT | 3,435.00 | 76.79 | 74.40 | 79.15 | +14.20 | +22.69% | 232 | 48 | 28.15% |
| AMZN210423P03440000 | 2021-04-19 3:27PM EDT | 3,440.00 | 88.15 | 78.45 | 83.15 | +20.28 | +29.88% | 132 | 99 | 28.39% |
| AMZN210423P03445000 | 2021-04-19 12:43PM EDT | 3,445.00 | 89.45 | 82.20 | 87.15 | +21.70 | +32.03% | 63 | 19 | 28.56% |
| AMZN210423P03450000 | 2021-04-19 3:56PM EDT | 3,450.00 | 90.90 | 86.20 | 91.25 | +15.90 | +21.20% | 257 | 165 | 28.77% |
| AMZN210423P03460000 | 2021-04-19 2:46PM EDT | 3,460.00 | 101.59 | 94.55 | 99.60 | +18.79 | +22.69% | 83 | 29 | 29.18% |
| AMZN210423P03470000 | 2021-04-19 3:44PM EDT | 3,470.00 | 111.34 | 102.95 | 108.15 | +20.79 | +22.96% | 55 | 14 | 29.59% |
| AMZN210423P03480000 | 2021-04-19 3:56PM EDT | 3,480.00 | 116.47 | 111.55 | 116.95 | +17.92 | +18.18% | 12 | 8 | 30.08% |
| AMZN210423P03490000 | 2021-04-19 1:22PM EDT | 3,490.00 | 120.55 | 120.40 | 125.95 | +13.80 | +12.93% | 54 | 17 | 30.63% |
| AMZN210423P03500000 | 2021-04-19 1:12PM EDT | 3,500.00 | 130.70 | 129.60 | 135.10 | +16.70 | +14.65% | 114 | 117 | 31.22% |
| AMZN210423P03510000 | 2021-04-19 3:17PM EDT | 3,510.00 | 149.80 | 138.85 | 144.40 | +18.50 | +14.09% | 11 | 1 | 31.87% |
| AMZN210423P03520000 | 2021-04-19 3:39PM EDT | 3,520.00 | 162.57 | 148.10 | 153.80 | +33.57 | +26.02% | 28 | 8 | 32.56% |
| AMZN210423P03530000 | 2021-04-19 3:06PM EDT | 3,530.00 | 165.20 | 157.65 | 163.30 | +1.45 | +0.89% | 9 | 10 | 33.29% |
| AMZN210423P03540000 | 2021-04-16 2:30PM EDT | 3,540.00 | 149.00 | 167.10 | 172.85 | 0.00 | - | 10 | 11 | 34.01% |
| AMZN210423P03550000 | 2021-04-19 3:19PM EDT | 3,550.00 | 187.85 | 176.45 | 182.65 | +32.15 | +20.65% | 6 | 134 | 35.10% |
| AMZN210423P03570000 | 2021-04-19 12:56PM EDT | 3,570.00 | 206.15 | 195.80 | 202.05 | +30.50 | +17.36% | 7 | 7 | 36.75% |
| AMZN210423P03580000 | 2021-04-16 10:14AM EDT | 3,580.00 | 190.65 | 205.55 | 211.80 | -31.45 | -14.16% | 1 | 5 | 37.58% |
| AMZN210423P03590000 | 2021-04-19 11:59AM EDT | 3,590.00 | 220.20 | 215.30 | 221.60 | +25.10 | +12.87% | 1 | 4 | 38.47% |
| AMZN210423P03600000 | 2021-04-19 10:12AM EDT | 3,600.00 | 229.85 | 225.10 | 231.45 | +23.13 | +11.19% | 3 | 115 | 39.44% |
| AMZN210423P03620000 | 2021-04-13 9:35AM EDT | 3,620.00 | 214.00 | 244.80 | 251.15 | 0.00 | - | 3 | 3 | 41.25% |
| AMZN210423P03640000 | 2021-04-19 11:02AM EDT | 3,640.00 | 252.80 | 264.50 | 270.90 | -15.25 | -5.69% | 3 | 3 | 43.07% |
| AMZN210423P03650000 | 2021-04-19 10:19AM EDT | 3,650.00 | 261.41 | 274.40 | 280.80 | -8.89 | -3.29% | 4 | 4 | 43.99% |
| AMZN210423P03670000 | 2021-04-19 12:11AM EDT | 3,670.00 | 281.10 | 294.20 | 300.65 | -33.25 | -10.58% | 5 | 2 | 45.94% |
| AMZN210423P03680000 | 2021-04-19 9:57AM EDT | 3,680.00 | 261.40 | 301.00 | 313.70 | -39.35 | -13.08% | 3 | 1 | 55.02% |
| AMZN210423P03700000 | 2021-04-19 12:18PM EDT | 3,700.00 | 331.65 | 320.90 | 333.60 | +43.05 | +14.92% | 4 | 0 | 57.41% |
| AMZN210423P03710000 | 2021-04-19 12:11AM EDT | 3,710.00 | 353.85 | 330.85 | 343.55 | 0.00 | - | - | 2 | 58.58% |
| AMZN210423P03720000 | 2021-04-19 12:11AM EDT | 3,720.00 | 355.35 | 340.80 | 353.50 | +24.10 | +7.28% | 3 | 2 | 59.74% |
| AMZN210423P03740000 | 2021-04-19 12:11AM EDT | 3,740.00 | 369.15 | 360.75 | 373.45 | 0.00 | - | - | 2 | 62.13% |
| AMZN210423P03750000 | 2021-04-13 12:56PM EDT | 3,750.00 | 344.36 | 371.45 | 383.40 | 0.00 | - | 3 | 2 | 63.26% |
| AMZN210423P03780000 | 2021-04-19 12:11AM EDT | 3,780.00 | 411.05 | 401.70 | 413.35 | +16.25 | +4.12% | 1 | 4 | 66.81% |
| AMZN210423P03800000 | 2021-03-26 2:28PM EDT | 3,800.00 | 437.20 | 421.15 | 433.35 | +24.90 | +6.04% | 4 | 4 | 69.22% |
| AMZN210423P03820000 | 2021-04-19 9:40AM EDT | 3,820.00 | 392.60 | 440.65 | 453.35 | -45.50 | -10.39% | 2 | 2 | 71.61% |
| AMZN210423P03830000 | 2021-04-19 12:11AM EDT | 3,830.00 | 495.25 | 451.55 | 463.35 | 0.00 | - | - | 4 | 72.78% |
| AMZN210423P03860000 | 2021-04-19 12:11AM EDT | 3,860.00 | 477.75 | 481.20 | 493.35 | 0.00 | - | - | 2 | 76.29% |
| AMZN210423P03870000 | 2021-04-19 12:11AM EDT | 3,870.00 | 504.00 | 490.95 | 503.35 | 0.00 | - | - | 10 | 77.44% |
| AMZN210423P03920000 | 2021-04-19 12:11AM EDT | 3,920.00 | 531.70 | 541.50 | 553.35 | 0.00 | - | - | 2 | 83.12% |
| AMZN210423P03970000 | 2021-04-19 11:02AM EDT | 3,970.00 | 585.86 | 590.90 | 603.35 | -13.49 | -2.25% | 2 | 2 | 88.65% |
| AMZN210423P04000000 | 2021-04-19 1:31PM EDT | 4,000.00 | 636.05 | 620.55 | 637.00 | +8.05 | +1.28% | 6 | 1 | 68.86% |
| AMZN210423P04010000 | 2021-04-19 12:49PM EDT | 4,010.00 | 641.50 | 630.55 | 641.65 | +10.73 | +1.70% | 57 | 1 | 86.96% |
© 2021 Verizon Media. All rights reserved.
