NEARLY A THIRD OF CANADIANS FEAR THEY WILL NEVER RECOVER FINANCIALLY FROM COVID-19

And 42% believe they are not in a strong enough position to deal with the second wave

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,286.33+79.29 (+2.47%)

At close: 4:00PM EDT

3,268.22 -18.11 (-0.55%)
After hours: 7:57PM EDT

In The Money

Show:ListStraddle

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201030C01690000	2020-10-27 2:32PM EDT	1,690.00	1,578.00	1,592.40	1,601.60	+62.75	+4.14%	6	11	274.22%
AMZN201030C01760000	2020-10-21 9:33AM EDT	1,760.00	1,452.00	1,522.40	1,531.60	0.00	-	-	1	258.59%
AMZN201030C01830000	2020-10-19 12:10AM EDT	1,830.00	1,638.75	1,452.40	1,461.60	0.00	-	-	2	243.56%
AMZN201030C01840000	2020-10-23 10:09AM EDT	1,840.00	1,304.79	1,442.40	1,451.60	0.00	-	1	1	241.46%
AMZN201030C01850000	2020-10-23 9:52AM EDT	1,850.00	1,309.27	1,432.70	1,441.30	0.00	-	1	2	239.36%
AMZN201030C01860000	2020-10-21 11:27AM EDT	1,860.00	1,321.10	1,422.40	1,431.60	0.00	-	-	2	237.31%
AMZN201030C01870000	2020-10-23 9:41AM EDT	1,870.00	1,296.89	1,412.40	1,421.60	0.00	-	1	2	235.21%
AMZN201030C01900000	2020-09-21 12:10AM EDT	1,900.00	1,094.95	1,281.05	1,299.10	0.00	-	-	55	0.00%
AMZN201030C01910000	2020-10-23 9:41AM EDT	1,910.00	1,315.20	1,372.40	1,381.60	0.00	-	1	2	227.05%
AMZN201030C01930000	2020-10-19 12:10AM EDT	1,930.00	1,539.50	1,352.40	1,361.60	0.00	-	-	1	223.00%
AMZN201030C01950000	2020-09-29 3:04PM EDT	1,950.00	1,339.57	1,332.70	1,341.30	+132.26	+10.95%	1	1	219.04%
AMZN201030C01980000	2020-10-22 11:13AM EDT	1,980.00	1,160.00	1,302.40	1,311.60	0.00	-	-	1	213.09%
AMZN201030C01990000	2020-10-22 11:13AM EDT	1,990.00	1,150.00	1,287.50	1,303.40	0.00	-	-	1	288.89%
AMZN201030C02000000	2020-10-21 3:34PM EDT	2,000.00	1,200.45	1,282.70	1,291.30	0.00	-	6	6	209.18%
AMZN201030C02100000	2020-10-27 3:05PM EDT	2,100.00	1,164.63	1,182.70	1,191.30	-3.97	-0.34%	1	0	190.23%
AMZN201030C02110000	2020-10-27 2:58PM EDT	2,110.00	1,153.30	1,172.40	1,181.60	-24.10	-2.05%	1	2	188.38%
AMZN201030C02210000	2020-10-23 9:48AM EDT	2,210.00	952.35	1,072.35	1,081.60	0.00	-	1	1	169.58%
AMZN201030C02300000	2020-10-26 3:44PM EDT	2,300.00	899.23	982.65	991.55	0.00	-	5	7	157.08%
AMZN201030C02330000	2020-10-07 9:52AM EDT	2,330.00	839.80	952.40	961.60	0.00	-	2	7	149.51%
AMZN201030C02340000	2020-10-06 2:49PM EDT	2,340.00	823.75	942.40	951.60	0.00	-	-	11	147.80%
AMZN201030C02350000	2020-10-26 9:38AM EDT	2,350.00	883.00	932.70	941.55	0.00	-	2	7	149.02%
AMZN201030C02360000	2020-10-23 11:33AM EDT	2,360.00	802.16	922.40	931.60	0.00	-	1	0	144.43%
AMZN201030C02380000	2020-10-07 11:19AM EDT	2,380.00	783.00	902.40	911.85	0.00	-	1	11	143.90%
AMZN201030C02400000	2020-10-27 1:31PM EDT	2,400.00	875.00	882.70	891.35	+107.00	+13.93%	2	5	138.38%
AMZN201030C02420000	2020-10-09 3:53PM EDT	2,420.00	839.00	862.40	871.85	-97.40	-10.40%	4	1	137.21%
AMZN201030C02430000	2020-10-09 1:52PM EDT	2,430.00	816.15	852.40	861.65	-241.55	-22.84%	2	2	133.40%
AMZN201030C02440000	2020-10-27 9:50AM EDT	2,440.00	790.00	842.40	851.65	-269.35	-25.43%	2	5	131.79%
AMZN201030C02450000	2020-10-27 12:34PM EDT	2,450.00	800.15	832.70	841.35	-7.85	-0.97%	1	3	130.13%
AMZN201030C02460000	2020-10-19 12:11AM EDT	2,460.00	830.20	822.40	831.85	-183.85	-18.13%	4	4	130.57%
AMZN201030C02470000	2020-10-27 11:20AM EDT	2,470.00	785.80	812.40	821.65	+83.34	+11.86%	2	3	126.90%
AMZN201030C02480000	2020-10-19 12:11AM EDT	2,480.00	1,009.47	802.40	811.65	0.00	-	-	2	125.27%
AMZN201030C02490000	2020-10-08 10:17AM EDT	2,490.00	997.80	792.40	801.65	0.00	-	5	4	123.66%
AMZN201030C02500000	2020-10-26 11:07AM EDT	2,500.00	712.45	782.70	791.55	0.00	-	3	28	124.00%
AMZN201030C02510000	2020-10-05 3:23PM EDT	2,510.00	964.30	772.40	781.65	0.00	-	4	3	120.46%
AMZN201030C02520000	2020-10-27 1:28PM EDT	2,520.00	753.40	762.40	771.85	+57.80	+8.31%	2	7	120.75%
AMZN201030C02530000	2020-10-13 3:20PM EDT	2,530.00	933.95	0.00	0.00	0.00	-	4	0	0.00%
AMZN201030C02540000	2020-10-23 9:32AM EDT	2,540.00	646.00	742.40	751.65	0.00	-	1	10	115.67%
AMZN201030C02550000	2020-10-23 1:41PM EDT	2,550.00	613.82	732.70	741.55	0.00	-	1	1	115.92%
AMZN201030C02560000	2020-10-27 10:52AM EDT	2,560.00	688.00	722.40	731.85	-143.75	-17.28%	2	3	114.31%
AMZN201030C02570000	2020-10-26 11:13AM EDT	2,570.00	642.40	712.40	721.85	0.00	-	2	10	112.72%
AMZN201030C02580000	2020-10-22 2:05PM EDT	2,580.00	595.00	702.40	711.65	0.00	-	1	5	109.35%
AMZN201030C02590000	2020-10-19 12:11AM EDT	2,590.00	761.75	692.40	701.65	0.00	-	-	4	107.76%
AMZN201030C02600000	2020-10-27 3:42PM EDT	2,600.00	689.20	682.75	691.35	+84.10	+13.90%	1	17	106.67%
AMZN201030C02610000	2020-10-27 1:26PM EDT	2,610.00	662.85	672.45	681.65	+60.95	+10.13%	1	3	105.10%
AMZN201030C02620000	2020-10-26 11:34AM EDT	2,620.00	585.80	662.45	671.90	0.00	-	1	7	105.59%
AMZN201030C02630000	2020-10-27 2:21PM EDT	2,630.00	639.00	652.50	661.70	+71.80	+12.66%	2	11	102.83%
AMZN201030C02640000	2020-10-19 10:11AM EDT	2,640.00	606.27	642.50	651.75	0.00	-	4	7	101.66%
AMZN201030C02650000	2020-10-08 10:25AM EDT	2,650.00	676.48	632.85	641.50	0.00	-	2	11	100.85%
AMZN201030C02660000	2020-10-27 11:31AM EDT	2,660.00	584.05	622.60	632.05	+68.70	+13.33%	1	7	101.39%
AMZN201030C02670000	2020-10-27 12:55PM EDT	2,670.00	588.60	612.65	621.90	+73.60	+14.29%	2	3	99.12%
AMZN201030C02680000	2020-10-27 3:22PM EDT	2,680.00	591.70	602.75	611.95	+74.10	+14.32%	1	12	98.51%
AMZN201030C02690000	2020-10-26 2:44PM EDT	2,690.00	597.25	592.85	602.05	+91.35	+18.06%	2	25	98.14%
AMZN201030C02700000	2020-10-27 3:41PM EDT	2,700.00	589.00	584.15	592.05	+88.80	+17.75%	17	80	102.93%
AMZN201030C02710000	2020-10-27 2:31PM EDT	2,710.00	559.65	573.00	582.20	+57.65	+11.48%	2	16	96.58%
AMZN201030C02720000	2020-10-26 12:12PM EDT	2,720.00	522.45	563.10	572.30	+21.25	+4.24%	1	14	95.97%
AMZN201030C02730000	2020-10-27 10:52AM EDT	2,730.00	539.85	553.25	562.65	+72.85	+15.60%	2	16	96.63%
AMZN201030C02740000	2020-10-23 3:50PM EDT	2,740.00	457.07	543.35	552.55	0.00	-	2	8	94.97%
AMZN201030C02750000	2020-10-27 12:54PM EDT	2,750.00	510.90	533.80	542.40	+38.90	+8.24%	2	11	94.56%
AMZN201030C02760000	2020-10-23 3:44PM EDT	2,760.00	430.90	523.60	532.80	0.00	-	1	9	93.66%
AMZN201030C02770000	2020-10-26 12:28PM EDT	2,770.00	438.00	513.75	522.95	0.00	-	3	12	93.09%
AMZN201030C02780000	2020-10-27 12:42PM EDT	2,780.00	484.00	503.95	513.10	+85.80	+21.55%	2	6	92.59%
AMZN201030C02790000	2020-10-26 1:08PM EDT	2,790.00	390.00	494.10	503.30	0.00	-	5	4	92.02%
AMZN201030C02800000	2020-10-27 3:36PM EDT	2,800.00	481.30	484.60	493.40	+66.68	+16.08%	67	151	92.09%
AMZN201030C02810000	2020-10-26 9:48AM EDT	2,810.00	435.00	474.50	483.65	0.00	-	1	44	90.77%
AMZN201030C02820000	2020-10-26 1:07PM EDT	2,820.00	453.79	465.70	473.90	+92.19	+25.50%	12	36	92.72%
AMZN201030C02830000	2020-10-26 10:57AM EDT	2,830.00	401.00	454.95	464.10	0.00	-	2	39	89.61%
AMZN201030C02840000	2020-10-27 10:36AM EDT	2,840.00	399.05	445.20	454.35	+42.35	+11.87%	1	22	89.03%
AMZN201030C02850000	2020-10-27 1:26PM EDT	2,850.00	424.21	436.70	444.55	+76.62	+22.04%	15	77	90.88%
AMZN201030C02860000	2020-10-23 2:58PM EDT	2,860.00	320.46	425.75	434.90	0.00	-	9	14	87.82%
AMZN201030C02870000	2020-10-23 10:00AM EDT	2,870.00	296.60	416.10	425.40	0.00	-	8	46	87.68%
AMZN201030C02880000	2020-10-27 3:36PM EDT	2,880.00	404.25	406.45	415.80	+81.45	+25.23%	27	61	87.22%
AMZN201030C02890000	2020-10-27 3:36PM EDT	2,890.00	394.75	397.10	406.20	+93.85	+31.19%	8	45	87.17%
AMZN201030C02900000	2020-10-27 3:40PM EDT	2,900.00	389.15	387.55	396.30	+69.60	+21.78%	56	209	86.18%
AMZN201030C02910000	2020-10-27 10:19AM EDT	2,910.00	371.78	376.90	386.80	+76.08	+25.73%	3	40	84.03%
AMZN201030C02920000	2020-10-26 3:06PM EDT	2,920.00	362.43	367.45	377.30	+72.98	+25.21%	1	22	83.73%
AMZN201030C02930000	2020-10-23 10:01AM EDT	2,930.00	344.91	358.80	367.85	0.00	-	2	29	84.50%
AMZN201030C02940000	2020-10-27 10:56AM EDT	2,940.00	321.20	349.40	358.70	+26.20	+8.88%	6	28	84.43%
AMZN201030C02950000	2020-10-27 3:59PM EDT	2,950.00	344.85	340.45	349.10	+74.85	+27.72%	7	63	84.21%
AMZN201030C02960000	2020-10-27 12:01PM EDT	2,960.00	313.97	330.90	339.90	+73.90	+30.78%	5	26	83.63%
AMZN201030C02970000	2020-10-27 2:00PM EDT	2,970.00	313.96	321.75	329.20	+81.32	+34.96%	3	40	81.73%
AMZN201030C02975000	2020-10-27 2:43PM EDT	2,975.00	301.65	319.25	324.25	+57.85	+23.73%	255	10	83.46%
AMZN201030C02980000	2020-10-27 2:43PM EDT	2,980.00	297.20	314.85	319.70	+58.23	+24.37%	3	66	83.48%
AMZN201030C02985000	2020-10-22 3:29PM EDT	2,985.00	225.79	310.35	315.20	0.00	-	18	37	83.41%
AMZN201030C02990000	2020-10-27 9:49AM EDT	2,990.00	281.95	306.80	310.70	+38.10	+15.62%	5	141	84.22%
AMZN201030C02995000	2020-10-26 3:34PM EDT	2,995.00	277.69	302.05	306.25	+36.44	+15.10%	2	167	83.87%
AMZN201030C03000000	2020-10-27 3:56PM EDT	3,000.00	300.00	297.10	301.70	+61.00	+25.52%	291	574	83.23%
AMZN201030C03005000	2020-10-27 3:07PM EDT	3,005.00	274.93	292.60	297.35	+42.75	+18.41%	3	95	83.16%
AMZN201030C03010000	2020-10-27 12:48PM EDT	3,010.00	267.20	288.10	292.95	+30.15	+12.72%	3	75	83.01%
AMZN201030C03015000	2020-10-27 1:38PM EDT	3,015.00	278.25	283.70	288.55	+46.04	+19.83%	5	34	82.91%
AMZN201030C03020000	2020-10-27 3:07PM EDT	3,020.00	261.63	279.40	284.20	+67.08	+34.48%	21	50	82.90%
AMZN201030C03025000	2020-10-27 1:30PM EDT	3,025.00	266.44	275.05	279.90	+58.74	+28.28%	2	27	82.85%
AMZN201030C03030000	2020-10-27 1:25PM EDT	3,030.00	262.95	270.90	275.60	+67.25	+34.36%	1	34	82.92%
AMZN201030C03035000	2020-10-27 1:50PM EDT	3,035.00	259.55	266.65	271.30	+42.50	+19.58%	7	24	82.88%
AMZN201030C03040000	2020-10-27 2:43PM EDT	3,040.00	246.72	262.40	267.05	+50.37	+25.65%	18	49	82.83%
AMZN201030C03045000	2020-10-27 2:43PM EDT	3,045.00	242.70	258.10	262.85	+63.25	+35.25%	12	21	82.75%
AMZN201030C03050000	2020-10-27 3:59PM EDT	3,050.00	256.02	254.15	258.60	+50.40	+24.51%	67	262	82.84%
AMZN201030C03055000	2020-10-27 12:39PM EDT	3,055.00	231.00	249.85	254.55	+32.00	+16.08%	5	64	82.79%
AMZN201030C03060000	2020-10-27 3:32PM EDT	3,060.00	238.73	245.90	250.45	+53.83	+29.11%	6	57	82.91%
AMZN201030C03065000	2020-10-27 3:52PM EDT	3,065.00	244.40	241.75	246.35	+57.55	+30.80%	23	47	82.85%
AMZN201030C03070000	2020-10-27 3:52PM EDT	3,070.00	236.97	237.80	242.30	+59.07	+33.20%	9	72	82.92%
AMZN201030C03075000	2020-10-27 12:57PM EDT	3,075.00	215.75	233.80	238.30	+43.85	+25.51%	11	59	82.95%
AMZN201030C03080000	2020-10-27 3:46PM EDT	3,080.00	231.00	229.90	234.30	+46.16	+24.97%	47	96	83.00%
AMZN201030C03085000	2020-10-27 2:26PM EDT	3,085.00	219.00	226.35	230.35	+48.35	+28.33%	22	75	83.26%
AMZN201030C03090000	2020-10-27 3:38PM EDT	3,090.00	221.88	222.10	226.45	+50.48	+29.45%	45	83	83.08%
AMZN201030C03095000	2020-10-27 3:52PM EDT	3,095.00	216.50	218.20	222.55	+44.50	+25.87%	27	80	83.08%
AMZN201030C03100000	2020-10-27 3:59PM EDT	3,100.00	217.15	214.45	218.60	+43.15	+24.80%	1,133	1,062	83.09%
AMZN201030C03105000	2020-10-27 3:46PM EDT	3,105.00	212.65	210.60	214.90	+46.26	+27.80%	33	112	83.15%
AMZN201030C03110000	2020-10-27 3:42PM EDT	3,110.00	206.66	206.80	211.10	+45.91	+28.56%	89	83	83.15%
AMZN201030C03115000	2020-10-27 2:22PM EDT	3,115.00	193.47	203.05	207.40	+37.32	+23.90%	32	73	83.19%
AMZN201030C03120000	2020-10-27 3:58PM EDT	3,120.00	201.31	199.50	203.70	+51.91	+34.75%	35	719	83.31%
AMZN201030C03125000	2020-10-27 1:07PM EDT	3,125.00	199.70	195.90	200.00	+41.80	+26.47%	38	77	83.36%
AMZN201030C03130000	2020-10-27 3:40PM EDT	3,130.00	195.00	192.30	196.40	+43.00	+28.29%	54	215	83.42%
AMZN201030C03135000	2020-10-27 2:09PM EDT	3,135.00	175.30	188.65	192.80	+22.53	+14.75%	19	132	83.41%
AMZN201030C03140000	2020-10-27 3:45PM EDT	3,140.00	190.00	185.15	189.25	+42.00	+28.38%	94	496	83.48%
AMZN201030C03145000	2020-10-27 3:38PM EDT	3,145.00	183.50	181.70	185.70	+44.70	+32.20%	54	213	83.53%
AMZN201030C03150000	2020-10-27 3:58PM EDT	3,150.00	180.42	178.20	182.10	+35.98	+24.91%	728	937	83.49%
AMZN201030C03155000	2020-10-27 3:45PM EDT	3,155.00	180.00	174.75	178.70	+38.17	+26.91%	49	173	83.55%
AMZN201030C03160000	2020-10-27 3:54PM EDT	3,160.00	172.42	171.45	175.20	+33.30	+23.94%	157	619	83.58%
AMZN201030C03165000	2020-10-27 3:54PM EDT	3,165.00	169.17	168.05	171.90	+37.17	+28.16%	592	853	83.64%
AMZN201030C03170000	2020-10-27 3:56PM EDT	3,170.00	167.00	165.60	168.55	+34.42	+25.96%	503	690	84.08%
AMZN201030C03175000	2020-10-27 3:52PM EDT	3,175.00	161.85	161.45	165.25	+31.47	+24.14%	208	535	83.70%
AMZN201030C03180000	2020-10-27 3:57PM EDT	3,180.00	160.51	158.45	162.00	+32.77	+25.65%	704	653	83.85%
AMZN201030C03185000	2020-10-27 3:59PM EDT	3,185.00	157.00	155.25	158.75	+31.00	+24.60%	121	244	83.87%
AMZN201030C03190000	2020-10-27 3:44PM EDT	3,190.00	154.96	152.20	155.55	+31.92	+25.94%	188	429	83.95%
AMZN201030C03195000	2020-10-27 3:56PM EDT	3,195.00	151.00	149.10	152.35	+31.00	+25.83%	168	227	83.97%
AMZN201030C03200000	2020-10-27 3:59PM EDT	3,200.00	147.70	145.75	149.00	+28.70	+24.12%	2,865	5,751	83.77%
AMZN201030C03205000	2020-10-27 3:55PM EDT	3,205.00	143.65	142.90	146.15	+28.65	+24.91%	255	408	83.99%
AMZN201030C03210000	2020-10-27 3:51PM EDT	3,210.00	138.76	139.90	143.10	+25.56	+22.58%	465	379	84.02%
AMZN201030C03215000	2020-10-27 3:57PM EDT	3,215.00	138.00	136.65	140.05	+31.00	+28.97%	264	668	83.89%
AMZN201030C03220000	2020-10-27 3:58PM EDT	3,220.00	136.55	133.75	137.05	+31.90	+30.48%	842	989	83.91%
AMZN201030C03225000	2020-10-27 3:59PM EDT	3,225.00	132.43	131.05	134.05	+26.33	+24.82%	424	256	83.99%
AMZN201030C03230000	2020-10-27 3:55PM EDT	3,230.00	130.00	127.85	131.10	+26.53	+25.64%	789	1,171	83.83%
AMZN201030C03235000	2020-10-27 3:57PM EDT	3,235.00	126.00	125.20	128.20	+26.18	+26.23%	593	394	83.90%
AMZN201030C03240000	2020-10-27 3:58PM EDT	3,240.00	124.21	122.25	125.00	+25.06	+25.27%	1,089	399	83.68%
AMZN201030C03245000	2020-10-27 3:57PM EDT	3,245.00	121.10	119.45	122.55	+23.10	+23.57%	811	339	83.81%
AMZN201030C03250000	2020-10-27 3:59PM EDT	3,250.00	118.57	116.90	119.70	+22.32	+23.19%	4,675	3,011	83.84%
AMZN201030C03255000	2020-10-27 3:50PM EDT	3,255.00	115.23	113.95	116.95	+22.68	+24.51%	1,070	377	83.71%
AMZN201030C03260000	2020-10-27 3:59PM EDT	3,260.00	112.83	111.50	114.00	+28.43	+33.68%	1,389	690	83.67%
AMZN201030C03265000	2020-10-27 3:58PM EDT	3,265.00	109.95	108.70	111.55	+21.45	+24.24%	819	289	83.66%
AMZN201030C03270000	2020-10-27 3:59PM EDT	3,270.00	108.50	106.50	108.90	+22.00	+25.43%	1,574	882	83.79%
AMZN201030C03275000	2020-10-27 3:59PM EDT	3,275.00	105.18	104.50	106.25	+23.28	+28.42%	812	391	83.97%
AMZN201030C03280000	2020-10-27 3:59PM EDT	3,280.00	102.40	101.40	103.70	+19.40	+23.37%	996	468	83.69%
AMZN201030C03285000	2020-10-27 3:59PM EDT	3,285.00	100.65	99.50	101.15	+20.30	+25.26%	338	156	83.88%
AMZN201030C03290000	2020-10-27 3:59PM EDT	3,290.00	97.90	97.00	98.65	+19.23	+24.44%	408	304	83.81%
AMZN201030C03295000	2020-10-27 3:58PM EDT	3,295.00	94.57	93.45	96.15	+19.07	+25.26%	153	207	83.26%
AMZN201030C03300000	2020-10-27 3:59PM EDT	3,300.00	92.85	92.00	93.25	+17.65	+23.47%	5,349	3,580	83.40%
AMZN201030C03305000	2020-10-27 3:59PM EDT	3,305.00	90.47	89.40	91.30	+18.83	+26.28%	178	174	83.42%
AMZN201030C03310000	2020-10-27 3:59PM EDT	3,310.00	87.94	86.75	88.95	+16.37	+22.87%	333	731	83.21%
AMZN201030C03315000	2020-10-27 3:59PM EDT	3,315.00	86.00	84.10	86.60	+21.55	+33.44%	122	170	82.97%
AMZN201030C03320000	2020-10-27 3:59PM EDT	3,320.00	83.10	82.20	84.35	+19.65	+30.97%	536	427	83.06%
AMZN201030C03325000	2020-10-27 3:58PM EDT	3,325.00	80.35	79.65	82.05	+14.75	+22.48%	217	221	82.81%
AMZN201030C03330000	2020-10-27 3:59PM EDT	3,330.00	78.62	77.30	79.85	+15.32	+24.20%	440	334	82.66%
AMZN201030C03335000	2020-10-27 3:46PM EDT	3,335.00	76.17	75.40	77.65	+17.27	+29.32%	99	154	82.67%
AMZN201030C03340000	2020-10-27 3:51PM EDT	3,340.00	72.95	73.30	75.50	+16.85	+30.04%	311	289	82.58%
AMZN201030C03345000	2020-10-27 3:57PM EDT	3,345.00	72.70	71.40	73.40	+15.20	+26.43%	238	206	82.56%
AMZN201030C03350000	2020-10-27 3:59PM EDT	3,350.00	70.20	70.20	71.00	+12.20	+21.03%	2,199	2,539	82.68%
AMZN201030C03355000	2020-10-27 3:58PM EDT	3,355.00	67.93	67.25	69.25	+12.18	+21.85%	357	438	82.29%
AMZN201030C03360000	2020-10-27 3:58PM EDT	3,360.00	66.13	64.75	67.25	+11.63	+21.34%	276	387	81.96%
AMZN201030C03365000	2020-10-27 3:45PM EDT	3,365.00	63.80	62.80	65.30	+15.20	+31.28%	209	209	81.85%
AMZN201030C03370000	2020-10-27 3:59PM EDT	3,370.00	62.51	61.10	63.35	+11.01	+21.38%	329	308	81.81%
AMZN201030C03375000	2020-10-27 3:56PM EDT	3,375.00	60.59	59.10	61.45	+10.33	+20.55%	213	726	81.63%
AMZN201030C03380000	2020-10-27 3:59PM EDT	3,380.00	58.39	57.25	59.60	+9.89	+20.39%	209	256	81.51%
AMZN201030C03385000	2020-10-27 3:57PM EDT	3,385.00	57.25	55.45	57.80	+10.07	+21.34%	70	104	81.40%
AMZN201030C03390000	2020-10-27 3:59PM EDT	3,390.00	55.55	54.45	56.00	+9.70	+21.16%	889	1,886	81.61%
AMZN201030C03395000	2020-10-27 3:48PM EDT	3,395.00	52.29	51.85	54.25	+9.72	+22.83%	112	421	81.09%
AMZN201030C03400000	2020-10-27 3:59PM EDT	3,400.00	52.00	50.25	52.00	+8.51	+19.57%	5,082	5,718	80.75%
AMZN201030C03405000	2020-10-27 3:56PM EDT	3,405.00	50.20	48.65	50.90	+8.78	+21.20%	183	183	80.91%
AMZN201030C03410000	2020-10-27 3:59PM EDT	3,410.00	48.50	47.75	49.25	+10.94	+29.13%	236	197	81.11%
AMZN201030C03415000	2020-10-27 3:49PM EDT	3,415.00	45.50	46.05	47.65	+9.05	+24.83%	62	100	80.93%
AMZN201030C03420000	2020-10-27 3:59PM EDT	3,420.00	45.45	44.50	46.10	+6.85	+17.75%	337	303	80.81%
AMZN201030C03425000	2020-10-27 3:59PM EDT	3,425.00	43.49	42.30	44.55	+5.72	+15.14%	633	1,061	80.34%
AMZN201030C03430000	2020-10-27 3:56PM EDT	3,430.00	42.42	40.80	43.05	+7.42	+21.20%	184	231	80.19%
AMZN201030C03435000	2020-10-27 3:50PM EDT	3,435.00	39.20	40.00	41.60	+6.40	+19.51%	429	820	80.37%
AMZN201030C03440000	2020-10-27 3:55PM EDT	3,440.00	39.40	37.95	40.15	+5.40	+15.88%	162	141	79.91%
AMZN201030C03445000	2020-10-27 3:52PM EDT	3,445.00	36.79	37.20	38.80	+3.49	+10.48%	54	88	80.11%
AMZN201030C03450000	2020-10-27 3:59PM EDT	3,450.00	37.05	36.05	37.35	+4.72	+14.60%	1,119	732	80.02%
AMZN201030C03455000	2020-10-27 3:52PM EDT	3,455.00	35.15	34.55	36.15	+3.75	+11.94%	211	85	79.85%
AMZN201030C03460000	2020-10-27 3:52PM EDT	3,460.00	34.00	33.30	34.85	+4.95	+17.04%	121	218	79.72%
AMZN201030C03465000	2020-10-27 3:57PM EDT	3,465.00	32.41	32.05	33.60	+4.81	+17.43%	50	78	79.58%
AMZN201030C03470000	2020-10-27 3:55PM EDT	3,470.00	31.85	30.85	32.40	+3.24	+11.32%	119	157	79.46%
AMZN201030C03475000	2020-10-27 3:56PM EDT	3,475.00	30.30	29.70	31.20	+2.95	+10.79%	121	114	79.33%
AMZN201030C03480000	2020-10-27 3:53PM EDT	3,480.00	29.00	28.55	30.00	+2.05	+7.61%	168	223	79.16%
AMZN201030C03485000	2020-10-27 3:55PM EDT	3,485.00	27.90	27.60	28.90	+2.15	+8.35%	192	628	79.13%
AMZN201030C03490000	2020-10-27 3:52PM EDT	3,490.00	27.05	26.35	27.50	+2.15	+8.63%	180	202	78.72%
AMZN201030C03495000	2020-10-27 3:58PM EDT	3,495.00	25.59	25.75	26.75	+1.82	+7.66%	217	651	79.03%
AMZN201030C03500000	2020-10-27 3:59PM EDT	3,500.00	24.95	24.50	25.40	+0.90	+3.74%	6,595	3,121	78.56%
AMZN201030C03510000	2020-10-27 3:58PM EDT	3,510.00	22.60	22.40	23.80	+0.60	+2.73%	301	437	78.42%
AMZN201030C03520000	2020-10-27 3:56PM EDT	3,520.00	21.12	20.60	21.95	+0.62	+3.02%	238	187	78.17%
AMZN201030C03530000	2020-10-27 3:59PM EDT	3,530.00	19.63	19.00	20.00	-0.02	-0.10%	166	181	77.83%
AMZN201030C03540000	2020-10-27 3:58PM EDT	3,540.00	17.91	17.50	18.60	-0.69	-3.71%	139	269	77.80%
AMZN201030C03550000	2020-10-27 3:58PM EDT	3,550.00	16.50	15.55	17.00	-0.98	-5.61%	727	826	77.15%
AMZN201030C03560000	2020-10-27 3:59PM EDT	3,560.00	15.30	14.75	15.30	-0.60	-3.77%	176	194	77.12%
AMZN201030C03570000	2020-10-27 3:58PM EDT	3,570.00	13.90	13.40	14.45	-0.62	-4.27%	246	410	77.21%
AMZN201030C03580000	2020-10-27 3:58PM EDT	3,580.00	12.90	12.25	13.25	-1.05	-7.53%	415	146	77.04%
AMZN201030C03590000	2020-10-27 3:55PM EDT	3,590.00	11.75	11.20	12.15	-1.65	-12.31%	112	101	76.91%
AMZN201030C03600000	2020-10-27 4:00PM EDT	3,600.00	10.70	10.50	10.90	-2.28	-17.57%	2,294	2,438	76.83%
AMZN201030C03610000	2020-10-27 4:00PM EDT	3,610.00	9.75	9.25	10.25	-2.40	-19.75%	145	170	76.65%
AMZN201030C03620000	2020-10-27 3:45PM EDT	3,620.00	8.52	8.50	9.40	-2.68	-23.93%	204	180	76.65%
AMZN201030C03630000	2020-10-27 3:56PM EDT	3,630.00	8.15	7.70	8.70	-2.75	-25.23%	157	122	76.63%
AMZN201030C03640000	2020-10-27 3:58PM EDT	3,640.00	7.33	7.00	8.10	-3.02	-29.18%	159	170	76.72%
AMZN201030C03650000	2020-10-27 3:59PM EDT	3,650.00	6.87	6.45	6.90	-2.83	-29.18%	747	596	76.12%
AMZN201030C03660000	2020-10-27 3:53PM EDT	3,660.00	6.30	5.90	6.65	-2.65	-29.61%	152	82	76.59%
AMZN201030C03670000	2020-10-27 3:58PM EDT	3,670.00	5.49	5.25	6.00	-3.04	-35.64%	145	103	76.29%
AMZN201030C03680000	2020-10-27 3:59PM EDT	3,680.00	5.15	4.60	6.00	-2.55	-33.12%	136	76	76.79%
AMZN201030C03690000	2020-10-27 3:56PM EDT	3,690.00	4.71	4.30	5.20	-3.19	-40.38%	118	48	76.53%
AMZN201030C03700000	2020-10-27 3:59PM EDT	3,700.00	4.40	4.25	4.40	-2.75	-38.46%	1,691	1,208	76.52%
AMZN201030C03710000	2020-10-27 3:42PM EDT	3,710.00	3.95	3.45	4.85	-2.70	-40.60%	121	116	77.29%
AMZN201030C03720000	2020-10-27 3:59PM EDT	3,720.00	3.70	3.15	4.50	-2.30	-38.33%	207	79	77.47%
AMZN201030C03730000	2020-10-27 3:23PM EDT	3,730.00	3.10	2.88	4.20	-2.90	-48.33%	193	109	77.70%
AMZN201030C03740000	2020-10-27 3:58PM EDT	3,740.00	3.05	2.62	4.25	-1.85	-37.76%	158	79	78.60%
AMZN201030C03750000	2020-10-27 3:59PM EDT	3,750.00	2.78	2.46	3.55	-2.52	-47.55%	541	383	78.06%
AMZN201030C03760000	2020-10-27 3:54PM EDT	3,760.00	2.58	2.16	3.90	-2.12	-45.11%	42	72	79.46%
AMZN201030C03770000	2020-10-27 3:50PM EDT	3,770.00	2.38	1.96	2.80	-1.92	-44.65%	95	80	77.55%
AMZN201030C03780000	2020-10-27 3:15PM EDT	3,780.00	2.20	1.77	3.60	-2.48	-52.99%	69	66	80.36%
AMZN201030C03790000	2020-10-27 3:59PM EDT	3,790.00	1.93	1.93	3.50	-2.12	-52.35%	93	57	81.75%
AMZN201030C03800000	2020-10-27 3:59PM EDT	3,800.00	1.84	1.75	1.95	-2.11	-53.42%	1,650	1,270	78.10%
AMZN201030C03810000	2020-10-27 3:49PM EDT	3,810.00	1.70	1.29	3.25	-1.00	-37.04%	60	82	81.84%
AMZN201030C03820000	2020-10-27 3:54PM EDT	3,820.00	1.65	1.25	3.15	-1.75	-51.47%	54	80	82.63%
AMZN201030C03830000	2020-10-27 3:56PM EDT	3,830.00	1.67	1.03	2.33	-2.03	-54.86%	44	34	80.47%
AMZN201030C03840000	2020-10-27 3:59PM EDT	3,840.00	1.47	1.20	1.47	-1.88	-56.12%	42	33	78.98%
AMZN201030C03850000	2020-10-27 3:59PM EDT	3,850.00	1.25	0.91	1.70	-1.65	-56.90%	226	276	79.83%
AMZN201030C03860000	2020-10-27 3:19PM EDT	3,860.00	1.29	0.80	2.82	-1.74	-57.43%	32	89	84.83%
AMZN201030C03870000	2020-10-27 2:31PM EDT	3,870.00	1.08	0.62	2.52	-1.52	-58.46%	32	37	84.22%
AMZN201030C03880000	2020-10-27 3:04PM EDT	3,880.00	1.00	0.54	2.69	-1.93	-65.87%	24	28	85.69%
AMZN201030C03890000	2020-10-27 3:13PM EDT	3,890.00	0.95	0.48	2.63	-1.79	-65.33%	13	30	86.34%
AMZN201030C03900000	2020-10-27 3:59PM EDT	3,900.00	0.98	0.72	1.10	-1.31	-57.21%	1,801	1,693	81.37%
AMZN201030C03910000	2020-10-27 3:57PM EDT	3,910.00	0.79	0.44	2.51	-1.51	-65.65%	29	43	87.90%
AMZN201030C03920000	2020-10-27 1:37PM EDT	3,920.00	1.00	0.31	1.00	-0.67	-40.12%	20	20	80.15%
AMZN201030C03930000	2020-10-27 3:53PM EDT	3,930.00	0.86	0.24	2.39	-1.39	-61.78%	12	19	88.68%
AMZN201030C03940000	2020-10-27 2:08PM EDT	3,940.00	0.62	0.54	2.35	-1.38	-69.00%	14	17	90.92%
AMZN201030C03950000	2020-10-27 3:10PM EDT	3,950.00	0.72	0.60	1.00	-1.22	-62.89%	182	236	85.21%
AMZN201030C03960000	2020-10-27 12:28PM EDT	3,960.00	0.63	0.43	1.00	-1.10	-63.58%	19	18	85.06%
AMZN201030C03970000	2020-10-27 11:49AM EDT	3,970.00	0.65	0.39	1.83	-1.12	-63.28%	36	72	90.89%
AMZN201030C03980000	2020-10-27 3:40PM EDT	3,980.00	0.48	0.34	1.78	-1.12	-70.00%	70	20	91.38%
AMZN201030C03990000	2020-10-27 3:58PM EDT	3,990.00	0.62	0.50	0.66	-1.01	-61.96%	59	46	85.89%
AMZN201030C04000000	2020-10-27 3:59PM EDT	4,000.00	0.49	0.45	0.55	-0.95	-65.97%	2,273	3,184	85.42%
AMZN201030C04010000	2020-10-27 3:40PM EDT	4,010.00	0.42	0.35	0.54	-1.07	-71.81%	48	33	85.25%
AMZN201030C04020000	2020-10-27 3:59PM EDT	4,020.00	0.55	0.19	0.55	-0.65	-54.17%	5	19	84.52%
AMZN201030C04030000	2020-10-27 2:22PM EDT	4,030.00	0.47	0.22	1.59	-0.75	-61.48%	17	64	94.60%
AMZN201030C04040000	2020-10-27 3:59PM EDT	4,040.00	0.40	0.34	1.56	-0.17	-29.82%	11	317	96.17%
AMZN201030C04050000	2020-10-27 3:36PM EDT	4,050.00	0.38	0.17	0.50	-0.77	-66.96%	53	289	86.38%
AMZN201030C04060000	2020-10-27 3:34PM EDT	4,060.00	0.32	0.05	1.49	-0.65	-67.01%	39	152	95.68%
AMZN201030C04070000	2020-10-27 3:46PM EDT	4,070.00	0.35	0.02	1.46	-0.63	-64.29%	121	81	96.19%
AMZN201030C04080000	2020-10-27 3:56PM EDT	4,080.00	0.32	0.18	1.43	-0.23	-41.82%	13	141	98.14%
AMZN201030C04090000	2020-10-27 3:56PM EDT	4,090.00	0.41	0.28	0.55	-0.60	-59.41%	58	166	91.99%
AMZN201030C04100000	2020-10-27 3:54PM EDT	4,100.00	0.29	0.25	0.40	-0.71	-71.00%	296	534	90.58%
AMZN201030C04110000	2020-10-27 3:57PM EDT	4,110.00	0.40	0.20	0.40	-0.25	-38.46%	43	27	90.72%
AMZN201030C04120000	2020-10-27 3:55PM EDT	4,120.00	0.33	0.15	0.50	-0.17	-34.00%	41	10	92.33%
AMZN201030C04130000	2020-10-27 3:23PM EDT	4,130.00	0.22	0.15	0.45	-0.49	-69.01%	14	19	92.48%
AMZN201030C04140000	2020-10-27 10:55AM EDT	4,140.00	0.24	0.13	0.91	-0.35	-59.32%	15	8	98.83%
AMZN201030C04150000	2020-10-27 3:57PM EDT	4,150.00	0.22	0.20	0.24	-0.38	-63.33%	269	156	91.41%
AMZN201030C04160000	2020-10-27 3:32PM EDT	4,160.00	0.20	0.10	0.20	-0.60	-75.00%	398	12	89.06%
AMZN201030C04170000	2020-10-27 10:55AM EDT	4,170.00	0.38	0.08	0.88	-0.19	-33.33%	104	7	100.68%
AMZN201030C04190000	2020-10-27 3:46PM EDT	4,190.00	0.20	0.15	0.45	-0.57	-74.03%	228	68	97.61%
AMZN201030C04200000	2020-10-27 3:58PM EDT	4,200.00	0.22	0.15	0.35	-0.28	-56.00%	45	553	96.73%
AMZN201030C04210000	2020-10-27 1:18PM EDT	4,210.00	0.24	0.01	0.85	-0.45	-65.22%	14	56	103.03%
AMZN201030C04220000	2020-10-27 9:48AM EDT	4,220.00	0.50	0.01	1.09	-0.11	-18.03%	1	4	106.64%
AMZN201030C04230000	2020-10-27 2:08PM EDT	4,230.00	0.12	0.01	0.23	-0.57	-82.61%	104	7	92.77%
AMZN201030C04240000	2020-10-27 9:49AM EDT	4,240.00	0.38	0.05	1.05	+0.08	+26.67%	1	53	108.40%
AMZN201030C04250000	2020-10-27 3:41PM EDT	4,250.00	0.42	0.01	0.22	+0.04	+10.53%	21	181	94.04%
AMZN201030C04260000	2020-10-27 10:51AM EDT	4,260.00	0.27	0.01	0.65	-0.23	-46.00%	11	24	104.49%
AMZN201030C04270000	2020-10-27 2:05PM EDT	4,270.00	0.20	0.01	0.45	-0.09	-31.03%	16	10	101.76%
AMZN201030C04280000	2020-10-26 12:00PM EDT	4,280.00	0.30	0.02	0.23	0.00	-	5	10	97.07%
AMZN201030C04290000	2020-10-27 3:51PM EDT	4,290.00	0.15	0.05	0.15	-0.05	-25.00%	98	9	96.00%
AMZN201030C04300000	2020-10-27 3:56PM EDT	4,300.00	0.06	0.06	0.28	-0.24	-80.00%	93	196	101.27%
AMZN201030C04310000	2020-10-23 3:33PM EDT	4,310.00	0.15	0.01	0.79	0.00	-	4	247	110.79%
AMZN201030C04320000	2020-10-27 12:43PM EDT	4,320.00	0.21	0.01	0.44	-0.03	-12.50%	1	15	105.57%
AMZN201030C04330000	2020-10-26 9:58AM EDT	4,330.00	0.10	0.02	0.38	0.00	-	3	4	105.18%
AMZN201030C04340000	2020-10-21 2:44PM EDT	4,340.00	1.25	0.01	0.45	0.00	-	-	1	107.32%
AMZN201030C04350000	2020-10-27 2:16PM EDT	4,350.00	0.10	0.01	0.24	-0.21	-67.74%	15	85	102.44%
AMZN201030C04360000	2020-10-27 11:48AM EDT	4,360.00	0.15	0.01	0.89	-0.05	-25.00%	21	29	116.31%
AMZN201030C04370000	2020-10-27 11:48AM EDT	4,370.00	0.16	0.01	0.88	-0.34	-68.00%	2	12	116.99%
AMZN201030C04380000	2020-10-20 10:00AM EDT	4,380.00	2.07	0.01	0.87	0.00	-	-	1	117.73%
AMZN201030C04400000	2020-10-27 1:39PM EDT	4,400.00	0.10	0.06	0.16	-0.20	-66.67%	25	329	105.08%
AMZN201030C04410000	2020-10-26 10:06AM EDT	4,410.00	0.27	0.01	0.85	0.00	-	2	104	119.92%
AMZN201030C04420000	2020-10-26 11:13AM EDT	4,420.00	0.23	0.01	0.84	0.00	-	38	77	120.56%
AMZN201030C04450000	2020-10-27 12:24PM EDT	4,450.00	0.03	0.01	0.18	-0.22	-88.00%	4	190	107.42%
AMZN201030C04460000	2020-10-27 10:17AM EDT	4,460.00	0.12	0.01	0.81	-0.04	-25.00%	5	26	123.34%
AMZN201030C04470000	2020-10-26 9:58AM EDT	4,470.00	0.26	0.01	0.80	0.00	-	1	4	124.02%
AMZN201030C04480000	2020-10-26 11:29AM EDT	4,480.00	0.21	0.01	0.73	+0.06	+40.00%	1	6	123.68%
AMZN201030C04490000	2020-10-27 10:52AM EDT	4,490.00	0.16	0.01	0.79	+0.01	+6.67%	43	34	125.44%
AMZN201030C04500000	2020-10-27 3:28PM EDT	4,500.00	0.10	0.10	0.12	-0.14	-58.33%	145	654	112.31%
AMZN201030C04530000	2020-10-26 9:30AM EDT	4,530.00	0.33	0.01	0.77	0.00	-	1	2	128.27%
AMZN201030C04540000	2020-10-26 10:39AM EDT	4,540.00	0.16	0.01	0.77	0.00	-	1	10	129.05%
AMZN201030C04550000	2020-10-26 3:06PM EDT	4,550.00	0.15	0.01	0.15	0.00	-	1	164	112.89%
AMZN201030C04560000	2020-10-27 12:31PM EDT	4,560.00	0.34	0.01	0.76	+0.19	+126.67%	22	3	130.47%
AMZN201030C04570000	2020-10-22 2:29PM EDT	4,570.00	0.30	0.01	0.76	0.00	-	-	0	131.25%
AMZN201030C04580000	2020-10-27 11:46AM EDT	4,580.00	0.10	0.01	0.20	-0.15	-60.00%	38	2	117.58%
AMZN201030C04590000	2020-10-27 12:08PM EDT	4,590.00	0.10	0.06	0.33	-0.04	-28.57%	140	17	124.61%
AMZN201030C04600000	2020-10-27 3:40PM EDT	4,600.00	0.09	0.09	0.13	-0.06	-40.00%	249	222	119.43%
AMZN201030C04610000	2020-10-27 2:59PM EDT	4,610.00	0.10	0.01	0.72	-0.07	-41.18%	45	22	133.59%
AMZN201030C04620000	2020-10-26 2:33PM EDT	4,620.00	0.17	0.01	0.53	0.00	-	44	43	130.57%
AMZN201030C04640000	2020-10-27 12:56PM EDT	4,640.00	0.06	0.01	0.11	-0.16	-72.73%	5	17	116.60%
AMZN201030C04650000	2020-10-27 12:51PM EDT	4,650.00	0.09	0.01	0.10	-0.03	-25.00%	3	116	116.41%
AMZN201030C04670000	2020-10-22 9:40AM EDT	4,670.00	0.01	0.01	0.06	0.00	-	-	1	114.06%
AMZN201030C04700000	2020-10-27 3:55PM EDT	4,700.00	0.05	0.03	0.06	-0.15	-75.00%	84	220	117.97%
AMZN201030C04750000	2020-10-27 3:58PM EDT	4,750.00	0.08	0.01	0.05	-0.12	-60.00%	53	104	117.97%
AMZN201030C04800000	2020-10-27 12:44PM EDT	4,800.00	0.05	0.03	0.05	-0.07	-58.33%	24	229	123.44%
AMZN201030C04850000	2020-10-27 11:12AM EDT	4,850.00	0.05	0.02	0.05	-0.11	-68.75%	60	240	125.00%
AMZN201030C04900000	2020-10-27 12:56PM EDT	4,900.00	0.06	0.02	0.07	+0.01	+20.00%	26	346	130.47%
AMZN201030C04950000	2020-10-27 3:01PM EDT	4,950.00	0.04	0.02	0.05	-0.01	-20.00%	127	583	131.25%
AMZN201030C05000000	2020-10-27 3:44PM EDT	5,000.00	0.03	0.03	0.04	-0.04	-57.14%	393	2,878	134.38%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201030P01690000	2020-10-26 11:26AM EDT	1,690.00	0.01	0.00	0.05	-0.04	-80.00%	4	33	209.38%
AMZN201030P01700000	2020-10-26 2:00PM EDT	1,700.00	0.04	0.00	0.05	0.00	-	18	40	207.03%
AMZN201030P01730000	2020-10-23 3:23PM EDT	1,730.00	0.02	0.00	0.08	0.00	-	1	1	208.59%
AMZN201030P01740000	2020-09-25 2:31PM EDT	1,740.00	0.57	0.00	0.10	0.00	-	60	0	210.16%
AMZN201030P01750000	2020-10-27 3:48PM EDT	1,750.00	0.02	0.00	0.03	-0.28	-93.33%	22	51	192.19%
AMZN201030P01760000	2020-10-22 12:25PM EDT	1,760.00	0.03	0.00	0.10	0.00	-	1	31	206.64%
AMZN201030P01770000	2020-10-22 12:20PM EDT	1,770.00	0.03	0.00	0.10	0.00	-	1	31	204.69%
AMZN201030P01780000	2020-10-22 11:28AM EDT	1,780.00	0.05	0.00	0.05	0.00	-	1	56	193.75%
AMZN201030P01790000	2020-10-22 12:26PM EDT	1,790.00	0.04	0.00	0.05	0.00	-	-	2	192.19%
AMZN201030P01800000	2020-10-22 11:43AM EDT	1,800.00	0.26	0.00	0.05	0.00	-	3	43	189.84%
AMZN201030P01810000	2020-10-22 11:44AM EDT	1,810.00	0.08	0.00	0.05	0.00	-	-	7	188.28%
AMZN201030P01820000	2020-10-22 11:31AM EDT	1,820.00	0.10	0.00	0.05	0.00	-	-	2	186.72%
AMZN201030P01830000	2020-10-22 11:37AM EDT	1,830.00	0.17	0.00	0.05	0.00	-	-	1	185.16%
AMZN201030P01840000	2020-10-22 11:36AM EDT	1,840.00	0.17	0.00	0.05	0.00	-	-	1	183.59%
AMZN201030P01850000	2020-10-26 9:57AM EDT	1,850.00	0.01	0.00	0.05	0.00	-	5	23	182.03%
AMZN201030P01860000	2020-10-22 11:38AM EDT	1,860.00	0.15	0.00	0.05	0.00	-	-	3	179.69%
AMZN201030P01870000	2020-10-22 11:38AM EDT	1,870.00	0.15	0.00	0.10	0.00	-	3	25	187.50%
AMZN201030P01880000	2020-10-22 11:38AM EDT	1,880.00	0.15	0.00	0.10	0.00	-	7	13	185.94%
AMZN201030P01890000	2020-10-22 11:27AM EDT	1,890.00	0.36	0.00	0.10	0.00	-	-	14	184.38%
AMZN201030P01900000	2020-10-22 11:28AM EDT	1,900.00	0.10	0.00	0.05	0.00	-	3	17	173.44%
AMZN201030P01930000	2020-10-08 2:14PM EDT	1,930.00	0.17	0.00	0.48	0.00	-	1	2	201.76%
AMZN201030P01950000	2020-10-22 11:43AM EDT	1,950.00	0.30	0.00	0.44	0.00	-	2	23	196.48%
AMZN201030P01960000	2020-10-22 11:42AM EDT	1,960.00	0.13	0.00	0.48	0.00	-	-	1	196.29%
AMZN201030P01970000	2020-10-22 1:04PM EDT	1,970.00	0.20	0.00	0.48	0.00	-	7	15	194.53%
AMZN201030P01980000	2020-10-22 11:37AM EDT	1,980.00	0.22	0.00	0.48	0.00	-	2	1	192.68%
AMZN201030P01990000	2020-10-26 1:56PM EDT	1,990.00	0.04	0.00	0.05	0.00	-	1	30	159.38%
AMZN201030P02000000	2020-10-27 9:47AM EDT	2,000.00	0.05	0.00	0.05	+0.01	+25.00%	1	383	158.59%
AMZN201030P02010000	2020-10-01 9:51AM EDT	2,010.00	0.67	0.00	0.49	0.00	-	24	18	187.70%
AMZN201030P02020000	2020-09-23 12:07PM EDT	2,020.00	3.00	0.00	0.38	0.00	-	-	1	181.64%
AMZN201030P02030000	2020-10-13 2:26PM EDT	2,030.00	0.21	0.00	0.00	0.00	-	1	0	50.00%
AMZN201030P02040000	2020-10-20 9:36AM EDT	2,040.00	0.15	0.00	0.49	0.00	-	1	1	182.42%
AMZN201030P02050000	2020-10-22 1:08PM EDT	2,050.00	0.01	0.00	0.45	0.00	-	50	37	179.30%
AMZN201030P02060000	2020-09-21 12:10AM EDT	2,060.00	6.25	0.00	0.00	0.00	-	-	12	50.00%
AMZN201030P02070000	2020-09-23 9:37AM EDT	2,070.00	2.75	0.00	0.38	0.00	-	-	3	173.24%
AMZN201030P02080000	2020-10-19 3:54PM EDT	2,080.00	0.28	0.00	0.50	0.00	-	5	5	175.78%
AMZN201030P02090000	2020-10-19 3:24PM EDT	2,090.00	0.40	0.00	0.50	0.00	-	-	10	174.12%
AMZN201030P02100000	2020-10-22 1:23PM EDT	2,100.00	0.35	0.00	0.46	0.00	-	51	142	171.09%
AMZN201030P02130000	2020-10-27 11:41AM EDT	2,130.00	0.05	0.00	0.50	-0.13	-72.22%	20	2	167.38%
AMZN201030P02140000	2020-10-20 9:43AM EDT	2,140.00	0.30	0.00	0.50	0.00	-	-	5	165.63%
AMZN201030P02150000	2020-10-26 10:24AM EDT	2,150.00	0.05	0.00	0.46	0.00	-	2	25	162.70%
AMZN201030P02160000	2020-10-22 3:13PM EDT	2,160.00	0.01	0.00	0.51	0.00	-	1	1	162.60%
AMZN201030P02170000	2020-10-26 3:23PM EDT	2,170.00	0.05	0.00	0.07	0.00	-	29	29	136.72%
AMZN201030P02180000	2020-10-09 12:15PM EDT	2,180.00	0.52	0.00	0.51	0.00	-	2	12	159.38%
AMZN201030P02190000	2020-10-27 11:39AM EDT	2,190.00	0.01	0.00	0.51	-0.67	-98.53%	1	2	157.72%
AMZN201030P02200000	2020-10-26 2:30PM EDT	2,200.00	0.05	0.01	0.10	0.00	-	21	134	137.11%
AMZN201030P02210000	2020-10-19 10:29AM EDT	2,210.00	0.48	0.00	0.51	0.00	-	10	5	154.39%
AMZN201030P02220000	2020-10-20 3:59PM EDT	2,220.00	0.44	0.00	0.52	0.00	-	1	4	153.03%
AMZN201030P02230000	2020-09-30 12:24PM EDT	2,230.00	1.87	0.00	0.52	0.00	-	1	2	151.47%
AMZN201030P02240000	2020-10-09 9:43AM EDT	2,240.00	0.72	0.00	0.52	0.00	-	2	19	149.80%
AMZN201030P02250000	2020-10-26 11:59AM EDT	2,250.00	0.14	0.00	0.48	0.00	-	6	49	147.07%
AMZN201030P02260000	2020-10-23 3:53PM EDT	2,260.00	0.10	0.00	0.52	0.00	-	60	54	146.58%
AMZN201030P02270000	2020-09-29 1:08PM EDT	2,270.00	3.67	0.00	0.53	0.00	-	1	1	145.31%
AMZN201030P02280000	2020-10-22 2:16PM EDT	2,280.00	0.05	0.00	0.53	0.00	-	2	38	143.65%
AMZN201030P02290000	2020-10-06 3:42PM EDT	2,290.00	3.85	0.01	0.12	0.00	-	1	18	125.78%
AMZN201030P02300000	2020-10-27 3:20PM EDT	2,300.00	0.06	0.03	0.06	+0.01	+20.00%	11	311	120.70%
AMZN201030P02310000	2020-10-01 2:57PM EDT	2,310.00	3.56	0.00	0.53	0.00	-	3	19	138.97%
AMZN201030P02320000	2020-10-27 3:17PM EDT	2,320.00	0.12	0.00	0.54	-0.54	-81.82%	10	16	137.60%
AMZN201030P02330000	2020-10-26 11:51AM EDT	2,330.00	0.16	0.00	0.54	0.00	-	2	4	136.04%
AMZN201030P02340000	2020-10-26 12:52PM EDT	2,340.00	0.10	0.00	0.55	0.00	-	4	9	134.77%
AMZN201030P02350000	2020-10-26 11:50AM EDT	2,350.00	0.14	0.03	0.09	0.00	-	3	33	116.60%
AMZN201030P02360000	2020-10-26 1:42PM EDT	2,360.00	0.21	0.00	0.55	0.00	-	2	6	131.64%
AMZN201030P02370000	2020-10-27 9:47AM EDT	2,370.00	0.10	0.00	0.14	-1.60	-94.12%	2	5	115.23%
AMZN201030P02380000	2020-10-27 9:31AM EDT	2,380.00	0.05	0.00	0.15	-0.03	-37.50%	2	16	114.45%
AMZN201030P02390000	2020-10-27 10:29AM EDT	2,390.00	0.07	0.01	0.20	-0.08	-53.33%	5	87	116.41%
AMZN201030P02400000	2020-10-27 2:11PM EDT	2,400.00	0.07	0.05	0.11	-0.12	-63.16%	54	480	112.31%
AMZN201030P02410000	2020-10-26 10:26AM EDT	2,410.00	0.13	0.01	0.56	0.00	-	5	32	124.41%
AMZN201030P02420000	2020-10-27 2:32PM EDT	2,420.00	0.16	0.00	0.56	-0.25	-60.98%	3	147	122.66%
AMZN201030P02430000	2020-10-27 3:54PM EDT	2,430.00	0.08	0.06	0.28	-0.17	-68.00%	7	147	115.53%
AMZN201030P02440000	2020-10-23 3:41PM EDT	2,440.00	0.26	0.01	0.56	0.00	-	1	11	119.82%
AMZN201030P02450000	2020-10-27 2:08PM EDT	2,450.00	0.10	0.02	0.10	-0.17	-62.96%	3	180	103.13%
AMZN201030P02460000	2020-10-26 2:27PM EDT	2,460.00	0.27	0.02	0.33	0.00	-	4	13	111.52%
AMZN201030P02470000	2020-10-26 2:08PM EDT	2,470.00	0.30	0.02	0.56	0.00	-	19	43	115.53%
AMZN201030P02480000	2020-10-27 9:54AM EDT	2,480.00	0.15	0.02	0.56	-0.35	-70.00%	1	43	114.06%
AMZN201030P02490000	2020-10-27 1:33PM EDT	2,490.00	0.20	0.02	0.56	-0.16	-44.44%	1	186	112.55%
AMZN201030P02500000	2020-10-27 3:34PM EDT	2,500.00	0.16	0.10	0.18	-0.20	-55.56%	154	791	103.61%
AMZN201030P02510000	2020-10-27 1:41PM EDT	2,510.00	0.15	0.15	0.25	-0.59	-79.73%	14	163	105.66%
AMZN201030P02520000	2020-10-26 12:43PM EDT	2,520.00	0.26	0.10	0.56	-0.34	-56.67%	1	30	109.57%
AMZN201030P02530000	2020-10-27 10:10AM EDT	2,530.00	0.55	0.10	0.43	+0.10	+22.22%	1	30	105.66%
AMZN201030P02540000	2020-10-27 10:10AM EDT	2,540.00	0.58	0.10	0.55	-0.37	-38.95%	1	28	106.40%
AMZN201030P02550000	2020-10-27 3:36PM EDT	2,550.00	0.23	0.11	0.38	-0.47	-67.14%	51	161	101.95%
AMZN201030P02560000	2020-10-27 12:33PM EDT	2,560.00	0.32	0.16	0.40	-0.75	-70.09%	15	66	101.86%
AMZN201030P02570000	2020-10-27 3:48PM EDT	2,570.00	0.33	0.01	0.40	-0.48	-59.26%	42	58	97.36%
AMZN201030P02580000	2020-10-27 3:57PM EDT	2,580.00	0.30	0.11	0.56	-0.43	-58.90%	22	88	100.83%
AMZN201030P02590000	2020-10-27 10:00AM EDT	2,590.00	0.39	0.19	0.39	-0.51	-56.67%	6	376	97.90%
AMZN201030P02600000	2020-10-27 3:56PM EDT	2,600.00	0.36	0.32	0.40	-0.64	-64.00%	259	1,047	98.68%
AMZN201030P02610000	2020-10-27 11:07AM EDT	2,610.00	0.16	0.15	0.58	-1.03	-86.55%	12	76	97.36%
AMZN201030P02620000	2020-10-27 2:23PM EDT	2,620.00	0.21	0.15	0.56	-1.02	-82.93%	26	77	95.61%
AMZN201030P02630000	2020-10-27 3:38PM EDT	2,630.00	0.50	0.01	0.50	-0.85	-62.96%	33	79	90.92%
AMZN201030P02640000	2020-10-27 3:34PM EDT	2,640.00	0.59	0.48	0.54	-0.79	-57.25%	42	214	96.48%
AMZN201030P02650000	2020-10-27 3:59PM EDT	2,650.00	0.56	0.55	0.56	-0.94	-62.67%	161	658	95.90%
AMZN201030P02660000	2020-10-27 3:59PM EDT	2,660.00	0.60	0.60	0.96	-1.35	-69.23%	93	134	98.34%
AMZN201030P02670000	2020-10-27 3:59PM EDT	2,670.00	0.60	0.41	1.30	-1.30	-68.42%	43	120	97.90%
AMZN201030P02680000	2020-10-27 2:43PM EDT	2,680.00	0.74	0.68	0.77	-1.43	-65.90%	80	166	94.38%
AMZN201030P02690000	2020-10-27 3:45PM EDT	2,690.00	0.80	0.73	0.82	-1.75	-68.63%	78	194	93.60%
AMZN201030P02700000	2020-10-27 3:49PM EDT	2,700.00	0.90	0.80	0.90	-1.55	-63.27%	471	873	93.16%
AMZN201030P02710000	2020-10-27 3:47PM EDT	2,710.00	1.00	0.80	1.19	-1.81	-64.41%	25	191	93.48%
AMZN201030P02720000	2020-10-27 3:53PM EDT	2,720.00	1.00	0.85	1.20	-2.25	-69.23%	67	191	92.26%
AMZN201030P02730000	2020-10-27 3:42PM EDT	2,730.00	1.13	0.90	1.27	-2.56	-69.38%	41	202	91.38%
AMZN201030P02740000	2020-10-27 3:45PM EDT	2,740.00	1.22	1.02	1.37	-2.39	-66.20%	40	355	90.99%
AMZN201030P02750000	2020-10-27 3:59PM EDT	2,750.00	1.23	1.02	1.47	-2.72	-68.86%	575	828	89.89%
AMZN201030P02760000	2020-10-27 3:53PM EDT	2,760.00	1.37	1.07	1.41	-3.65	-72.71%	57	199	88.26%
AMZN201030P02770000	2020-10-27 3:20PM EDT	2,770.00	1.80	1.40	1.77	-3.05	-62.89%	73	198	89.76%
AMZN201030P02780000	2020-10-27 3:45PM EDT	2,780.00	1.66	0.62	1.92	-3.54	-68.08%	176	253	85.35%
AMZN201030P02790000	2020-10-27 3:53PM EDT	2,790.00	1.88	1.77	2.03	-3.91	-67.53%	212	478	88.88%
AMZN201030P02800000	2020-10-27 3:59PM EDT	2,800.00	1.75	2.00	2.28	-4.46	-71.82%	1,170	1,573	88.86%
AMZN201030P02810000	2020-10-27 3:53PM EDT	2,810.00	2.30	2.00	2.46	-5.43	-70.25%	162	241	87.73%
AMZN201030P02820000	2020-10-27 3:48PM EDT	2,820.00	2.43	2.29	2.67	-4.92	-66.94%	249	296	87.55%
AMZN201030P02830000	2020-10-27 3:38PM EDT	2,830.00	2.82	2.27	2.93	-6.19	-68.70%	150	296	86.51%
AMZN201030P02840000	2020-10-27 3:56PM EDT	2,840.00	2.96	2.48	3.15	-6.93	-70.07%	156	367	85.93%
AMZN201030P02850000	2020-10-27 3:58PM EDT	2,850.00	3.16	2.95	3.30	-6.54	-67.42%	622	1,054	85.74%
AMZN201030P02860000	2020-10-27 3:58PM EDT	2,860.00	3.56	3.15	3.80	-7.14	-66.73%	192	322	85.60%
AMZN201030P02870000	2020-10-27 3:53PM EDT	2,870.00	3.85	3.70	4.20	-9.00	-70.04%	161	448	85.83%
AMZN201030P02880000	2020-10-27 3:49PM EDT	2,880.00	4.26	3.70	4.60	-10.31	-70.76%	240	357	84.80%
AMZN201030P02890000	2020-10-27 3:53PM EDT	2,890.00	4.64	4.55	4.80	-9.80	-67.87%	343	741	84.93%
AMZN201030P02900000	2020-10-27 3:59PM EDT	2,900.00	5.12	5.00	5.20	-9.73	-65.52%	1,423	1,773	84.55%
AMZN201030P02910000	2020-10-27 3:59PM EDT	2,910.00	5.50	5.45	5.90	-11.30	-67.26%	237	244	84.53%
AMZN201030P02920000	2020-10-27 3:56PM EDT	2,920.00	6.10	5.50	6.40	-11.95	-66.20%	278	258	83.45%
AMZN201030P02930000	2020-10-27 3:56PM EDT	2,930.00	6.65	6.50	7.00	-12.90	-65.98%	276	304	83.83%
AMZN201030P02940000	2020-10-27 3:55PM EDT	2,940.00	7.12	6.80	7.65	-15.76	-68.88%	230	514	83.14%
AMZN201030P02950000	2020-10-27 3:56PM EDT	2,950.00	8.07	7.15	8.30	-14.55	-64.32%	914	895	82.44%
AMZN201030P02960000	2020-10-27 3:55PM EDT	2,960.00	8.62	8.60	9.10	-15.90	-64.85%	263	286	83.13%
AMZN201030P02970000	2020-10-27 3:58PM EDT	2,970.00	9.54	9.10	9.95	-18.35	-65.79%	355	628	82.59%
AMZN201030P02975000	2020-10-27 3:58PM EDT	2,975.00	10.06	9.50	10.40	-19.59	-66.07%	251	573	82.46%
AMZN201030P02980000	2020-10-27 3:56PM EDT	2,980.00	10.41	9.95	10.80	-18.18	-63.59%	380	543	82.31%
AMZN201030P02985000	2020-10-27 3:58PM EDT	2,985.00	10.98	10.15	11.35	-20.24	-64.83%	155	935	82.02%
AMZN201030P02990000	2020-10-27 3:59PM EDT	2,990.00	11.37	10.90	11.90	-21.13	-65.02%	238	686	82.25%
AMZN201030P02995000	2020-10-27 3:58PM EDT	2,995.00	11.98	11.45	12.50	-25.89	-68.37%	294	1,266	82.29%
AMZN201030P03000000	2020-10-27 3:59PM EDT	3,000.00	12.50	12.00	12.70	-20.60	-62.24%	1,784	2,631	81.91%
AMZN201030P03005000	2020-10-27 3:54PM EDT	3,005.00	12.93	12.15	13.65	-22.07	-63.06%	151	244	81.82%
AMZN201030P03010000	2020-10-27 3:54PM EDT	3,010.00	13.61	12.85	14.20	-22.74	-62.56%	196	289	81.84%
AMZN201030P03015000	2020-10-27 3:31PM EDT	3,015.00	16.63	13.45	14.85	-26.72	-61.64%	103	125	81.81%
AMZN201030P03020000	2020-10-27 3:58PM EDT	3,020.00	15.00	14.05	15.50	-28.00	-65.12%	286	231	81.74%
AMZN201030P03025000	2020-10-27 3:56PM EDT	3,025.00	15.57	14.75	16.25	-25.43	-62.02%	180	162	81.81%
AMZN201030P03030000	2020-10-27 3:36PM EDT	3,030.00	16.70	15.45	16.90	-29.05	-63.50%	97	146	81.75%
AMZN201030P03035000	2020-10-27 3:40PM EDT	3,035.00	17.37	16.15	17.70	-31.16	-64.21%	510	557	81.77%
AMZN201030P03040000	2020-10-27 3:52PM EDT	3,040.00	17.75	17.20	18.40	-26.71	-60.08%	246	221	81.94%
AMZN201030P03045000	2020-10-27 3:54PM EDT	3,045.00	18.32	17.75	19.05	-29.01	-61.29%	444	585	81.65%
AMZN201030P03050000	2020-10-27 3:58PM EDT	3,050.00	19.35	18.50	19.80	-28.06	-59.19%	708	675	81.56%
AMZN201030P03055000	2020-10-27 3:59PM EDT	3,055.00	20.40	19.35	20.90	-31.95	-61.03%	86	183	81.75%
AMZN201030P03060000	2020-10-27 3:51PM EDT	3,060.00	21.55	20.25	21.80	-30.95	-58.95%	272	289	81.79%
AMZN201030P03065000	2020-10-27 3:52PM EDT	3,065.00	22.70	21.10	22.75	-29.80	-56.76%	128	238	81.78%
AMZN201030P03070000	2020-10-27 3:59PM EDT	3,070.00	22.95	22.05	23.55	-37.93	-62.30%	224	334	81.71%
AMZN201030P03075000	2020-10-27 3:58PM EDT	3,075.00	23.97	23.05	24.70	-34.87	-59.26%	199	250	81.86%
AMZN201030P03080000	2020-10-27 3:43PM EDT	3,080.00	25.07	24.15	25.75	-36.05	-58.98%	235	529	81.97%
AMZN201030P03085000	2020-10-27 3:58PM EDT	3,085.00	25.95	25.15	26.70	-36.66	-58.55%	346	413	81.91%
AMZN201030P03090000	2020-10-27 3:58PM EDT	3,090.00	27.03	26.20	27.80	-40.17	-59.78%	346	509	81.93%
AMZN201030P03095000	2020-10-27 3:46PM EDT	3,095.00	28.13	27.40	28.95	-36.57	-56.52%	300	568	82.04%
AMZN201030P03100000	2020-10-27 3:59PM EDT	3,100.00	29.50	28.50	30.20	-35.48	-54.60%	2,102	1,980	82.10%
AMZN201030P03105000	2020-10-27 3:53PM EDT	3,105.00	30.70	29.65	31.40	-39.90	-56.52%	187	218	82.13%
AMZN201030P03110000	2020-10-27 3:54PM EDT	3,110.00	32.00	30.90	32.50	-40.27	-55.72%	446	349	82.11%
AMZN201030P03115000	2020-10-27 3:52PM EDT	3,115.00	34.18	32.20	33.85	-41.17	-54.64%	217	180	82.23%
AMZN201030P03120000	2020-10-27 3:58PM EDT	3,120.00	34.56	33.50	35.20	-42.99	-55.44%	456	438	82.30%
AMZN201030P03125000	2020-10-27 3:56PM EDT	3,125.00	35.60	34.80	36.60	-39.85	-52.82%	109	359	82.36%
AMZN201030P03130000	2020-10-27 3:58PM EDT	3,130.00	37.21	36.20	37.95	-40.45	-52.09%	159	304	82.41%
AMZN201030P03135000	2020-10-27 3:54PM EDT	3,135.00	38.40	37.60	39.35	-45.60	-54.29%	133	272	82.45%
AMZN201030P03140000	2020-10-27 3:58PM EDT	3,140.00	39.80	39.05	41.10	-43.00	-51.93%	250	474	82.66%
AMZN201030P03145000	2020-10-27 3:54PM EDT	3,145.00	41.78	40.55	42.60	-46.02	-52.41%	196	530	82.72%
AMZN201030P03150000	2020-10-27 3:59PM EDT	3,150.00	43.60	42.10	43.75	-42.20	-49.18%	1,128	1,384	82.59%
AMZN201030P03155000	2020-10-27 3:40PM EDT	3,155.00	44.34	43.60	45.75	-44.32	-49.99%	206	360	82.83%
AMZN201030P03160000	2020-10-27 3:59PM EDT	3,160.00	45.91	45.15	47.35	-51.78	-53.00%	296	493	82.86%
AMZN201030P03165000	2020-10-27 3:54PM EDT	3,165.00	48.08	46.80	48.60	-48.90	-50.42%	218	250	82.72%
AMZN201030P03170000	2020-10-27 3:53PM EDT	3,170.00	49.76	48.45	50.65	-49.79	-50.02%	528	635	82.93%
AMZN201030P03175000	2020-10-27 3:59PM EDT	3,175.00	51.01	50.15	52.25	-48.65	-48.82%	418	702	82.92%
AMZN201030P03180000	2020-10-27 3:59PM EDT	3,180.00	53.35	51.90	54.00	-46.84	-46.75%	515	700	82.96%
AMZN201030P03185000	2020-10-27 3:58PM EDT	3,185.00	54.70	53.65	55.75	-47.15	-46.29%	321	143	82.97%
AMZN201030P03190000	2020-10-27 3:59PM EDT	3,190.00	56.80	55.50	57.75	-48.20	-45.90%	631	1,073	83.10%
AMZN201030P03195000	2020-10-27 3:56PM EDT	3,195.00	57.92	57.30	59.65	-50.08	-46.37%	257	1,116	83.13%
AMZN201030P03200000	2020-10-27 3:59PM EDT	3,200.00	60.50	59.25	61.50	-49.70	-45.10%	2,591	3,130	83.16%
AMZN201030P03205000	2020-10-27 3:57PM EDT	3,205.00	61.85	61.25	63.25	-50.49	-44.94%	197	312	83.14%
AMZN201030P03210000	2020-10-27 3:55PM EDT	3,210.00	63.20	63.20	65.35	-53.80	-45.98%	365	372	83.22%
AMZN201030P03215000	2020-10-27 3:55PM EDT	3,215.00	65.25	65.15	67.30	-52.80	-44.73%	194	1,001	83.19%
AMZN201030P03220000	2020-10-27 3:50PM EDT	3,220.00	67.90	67.15	69.30	-58.10	-46.11%	502	840	83.17%
AMZN201030P03225000	2020-10-27 3:59PM EDT	3,225.00	70.40	69.40	71.40	-62.65	-47.09%	331	296	83.27%
AMZN201030P03230000	2020-10-27 3:55PM EDT	3,230.00	71.60	71.15	73.45	-53.35	-42.70%	611	699	83.10%
AMZN201030P03235000	2020-10-27 3:51PM EDT	3,235.00	73.45	73.45	75.65	-62.65	-46.03%	285	146	83.19%
AMZN201030P03240000	2020-10-27 3:55PM EDT	3,240.00	76.52	75.50	77.75	-59.67	-43.81%	1,886	332	83.10%
AMZN201030P03245000	2020-10-27 3:55PM EDT	3,245.00	78.32	77.60	80.05	-59.83	-43.31%	570	111	83.08%
AMZN201030P03250000	2020-10-27 3:59PM EDT	3,250.00	81.55	80.25	82.30	-56.96	-41.12%	2,834	514	83.25%
AMZN201030P03255000	2020-10-27 3:51PM EDT	3,255.00	83.50	82.10	84.55	-61.05	-42.23%	859	114	83.03%
AMZN201030P03260000	2020-10-27 3:57PM EDT	3,260.00	84.80	84.50	86.85	-64.10	-43.05%	649	282	83.04%
AMZN201030P03265000	2020-10-27 3:57PM EDT	3,265.00	88.15	86.65	89.15	-61.75	-41.19%	621	205	82.91%
AMZN201030P03270000	2020-10-27 3:59PM EDT	3,270.00	90.50	89.00	91.55	-69.70	-43.51%	881	110	82.86%
AMZN201030P03275000	2020-10-27 3:59PM EDT	3,275.00	93.00	92.15	93.95	-61.00	-39.61%	373	262	83.13%
AMZN201030P03280000	2020-10-27 3:59PM EDT	3,280.00	94.90	93.85	96.40	-65.16	-40.71%	497	157	82.77%
AMZN201030P03285000	2020-10-27 3:59PM EDT	3,285.00	98.04	96.65	98.90	-83.11	-45.88%	154	207	82.86%
AMZN201030P03290000	2020-10-27 3:57PM EDT	3,290.00	99.95	98.80	101.40	-64.80	-39.33%	225	432	82.64%
AMZN201030P03295000	2020-10-27 3:57PM EDT	3,295.00	102.40	101.45	104.00	-72.04	-41.30%	85	307	82.64%
AMZN201030P03300000	2020-10-27 3:58PM EDT	3,300.00	105.52	103.95	106.55	-61.47	-36.81%	538	810	82.52%
AMZN201030P03305000	2020-10-27 1:40PM EDT	3,305.00	118.50	106.45	109.20	-60.35	-33.74%	27	132	82.41%
AMZN201030P03310000	2020-10-27 3:42PM EDT	3,310.00	111.05	109.10	111.85	-71.95	-39.32%	68	237	82.33%
AMZN201030P03315000	2020-10-27 1:40PM EDT	3,315.00	124.00	111.85	114.55	-62.75	-33.60%	26	126	82.28%
AMZN201030P03320000	2020-10-27 3:38PM EDT	3,320.00	120.00	114.45	117.30	-67.60	-36.03%	37	255	82.15%
AMZN201030P03325000	2020-10-27 1:58PM EDT	3,325.00	129.65	117.30	120.10	-65.55	-33.58%	25	84	82.12%
AMZN201030P03330000	2020-10-27 3:49PM EDT	3,330.00	122.45	119.95	122.90	-62.85	-33.92%	56	102	81.97%
AMZN201030P03335000	2020-10-27 2:46PM EDT	3,335.00	146.55	122.75	125.75	-47.65	-24.54%	14	87	81.86%
AMZN201030P03340000	2020-10-27 3:58PM EDT	3,340.00	126.80	125.55	128.60	-73.20	-36.60%	41	147	81.73%
AMZN201030P03345000	2020-10-27 3:53PM EDT	3,345.00	130.62	129.10	131.55	-82.83	-38.81%	27	96	81.92%
AMZN201030P03350000	2020-10-27 3:58PM EDT	3,350.00	132.65	131.40	134.35	-68.81	-34.16%	73	297	81.48%
AMZN201030P03355000	2020-10-27 3:33PM EDT	3,355.00	144.80	134.30	137.50	-75.20	-34.18%	14	22	81.41%
AMZN201030P03360000	2020-10-27 2:19PM EDT	3,360.00	138.00	137.25	140.50	-83.45	-37.68%	13	43	81.27%
AMZN201030P03365000	2020-10-27 3:52PM EDT	3,365.00	141.05	140.30	143.55	-86.80	-38.10%	20	14	81.15%
AMZN201030P03370000	2020-10-27 3:55PM EDT	3,370.00	144.00	143.35	146.70	-81.30	-36.09%	21	38	81.05%
AMZN201030P03375000	2020-10-27 3:38PM EDT	3,375.00	153.35	146.45	149.75	-74.05	-32.56%	114	136	80.89%
AMZN201030P03380000	2020-10-27 3:45PM EDT	3,380.00	150.35	149.55	153.00	-78.42	-34.28%	23	49	80.78%
AMZN201030P03385000	2020-10-27 3:57PM EDT	3,385.00	153.05	152.75	156.20	-76.85	-33.43%	8	127	80.66%
AMZN201030P03390000	2020-10-27 3:45PM EDT	3,390.00	157.37	155.95	159.45	-77.53	-33.01%	41	161	80.53%
AMZN201030P03395000	2020-10-27 3:38PM EDT	3,395.00	166.35	159.20	162.75	-23.35	-12.31%	109	106	80.41%
AMZN201030P03400000	2020-10-27 3:58PM EDT	3,400.00	164.02	162.50	166.00	-70.98	-30.20%	133	436	80.25%
AMZN201030P03405000	2020-10-27 3:47PM EDT	3,405.00	170.80	165.80	169.45	-37.60	-18.04%	12	15	80.15%
AMZN201030P03410000	2020-10-27 2:02PM EDT	3,410.00	184.45	169.75	172.85	-62.78	-25.39%	9	43	80.30%
AMZN201030P03415000	2020-10-27 2:46PM EDT	3,415.00	197.75	172.55	176.30	-42.70	-17.76%	7	45	79.90%
AMZN201030P03420000	2020-10-27 2:44PM EDT	3,420.00	199.00	175.95	179.35	-77.35	-27.99%	4	50	79.55%
AMZN201030P03425000	2020-10-27 1:11PM EDT	3,425.00	202.00	179.40	183.20	-45.50	-18.38%	6	18	79.57%
AMZN201030P03430000	2020-10-27 3:31PM EDT	3,430.00	196.07	182.90	186.80	-33.78	-14.70%	1	12	79.46%
AMZN201030P03435000	2020-10-27 1:04PM EDT	3,435.00	206.38	186.85	190.35	-79.37	-27.78%	2	2	79.52%
AMZN201030P03440000	2020-10-26 3:39PM EDT	3,440.00	219.80	190.00	193.95	-50.90	-18.80%	41	42	79.16%
AMZN201030P03445000	2020-10-26 10:09AM EDT	3,445.00	223.75	193.75	197.60	-59.65	-21.05%	2	6	79.10%
AMZN201030P03450000	2020-10-27 3:42PM EDT	3,450.00	198.50	197.40	201.20	-97.86	-33.02%	53	29	78.92%
AMZN201030P03455000	2020-10-27 12:19PM EDT	3,455.00	227.90	200.95	205.00	-60.20	-20.90%	2	5	78.76%
AMZN201030P03460000	2020-10-27 12:17PM EDT	3,460.00	232.20	204.65	208.75	-52.85	-18.54%	2	40	78.61%
AMZN201030P03465000	2020-10-27 3:27PM EDT	3,465.00	223.57	208.40	212.55	-64.38	-22.36%	2	7	78.48%
AMZN201030P03470000	2020-10-27 3:27PM EDT	3,470.00	227.52	212.15	216.30	-73.03	-24.30%	2	6	78.29%
AMZN201030P03480000	2020-10-27 1:46PM EDT	3,480.00	235.75	219.80	224.00	-61.00	-20.56%	6	14	77.98%
AMZN201030P03485000	2020-10-26 2:06PM EDT	3,485.00	263.20	223.65	228.00	-60.55	-18.70%	2	31	77.88%
AMZN201030P03490000	2020-10-27 2:10PM EDT	3,490.00	249.25	227.60	231.85	-55.45	-18.20%	14	55	77.70%
AMZN201030P03495000	2020-10-27 11:31AM EDT	3,495.00	273.20	231.50	235.80	-54.05	-16.52%	2	5	77.52%
AMZN201030P03500000	2020-10-27 3:51PM EDT	3,500.00	237.50	235.55	239.70	-77.30	-24.56%	46	241	77.36%
AMZN201030P03510000	2020-10-26 2:17PM EDT	3,510.00	343.15	243.55	247.90	0.00	-	4	4	77.11%
AMZN201030P03520000	2020-10-27 1:42PM EDT	3,520.00	267.55	251.90	256.15	-77.10	-22.37%	2	3	76.97%
AMZN201030P03540000	2020-10-27 2:02PM EDT	3,540.00	291.25	268.60	272.95	-71.65	-19.74%	9	7	76.45%
AMZN201030P03550000	2020-10-27 2:02PM EDT	3,550.00	294.65	277.00	281.40	-83.30	-22.04%	9	29	76.03%
AMZN201030P03560000	2020-10-27 1:35PM EDT	3,560.00	302.25	285.50	290.15	-99.85	-24.83%	6	1	75.76%
AMZN201030P03570000	2020-10-27 3:53PM EDT	3,570.00	297.82	294.20	298.90	-66.63	-18.28%	3	3	75.49%
AMZN201030P03580000	2020-10-27 3:53PM EDT	3,580.00	306.59	303.05	307.90	-73.41	-19.32%	5	5	75.41%
AMZN201030P03600000	2020-10-27 3:50PM EDT	3,600.00	329.55	321.05	325.70	-69.30	-17.37%	26	106	74.91%
AMZN201030P03610000	2020-10-22 9:49AM EDT	3,610.00	449.80	330.05	334.90	0.00	-	-	3	74.73%
AMZN201030P03620000	2020-10-27 9:58AM EDT	3,620.00	392.60	339.20	344.15	-53.25	-11.94%	4	4	74.61%
AMZN201030P03630000	2020-10-22 10:04AM EDT	3,630.00	477.80	346.55	354.30	0.00	-	-	1	73.26%
AMZN201030P03640000	2020-10-26 2:04PM EDT	3,640.00	467.00	355.90	364.30	0.00	-	3	2	73.98%
AMZN201030P03650000	2020-10-19 9:30AM EDT	3,650.00	400.75	365.55	374.00	0.00	-	1	10	74.65%
AMZN201030P03680000	2020-10-26 12:35PM EDT	3,680.00	501.00	393.85	403.65	0.00	-	2	2	76.14%
AMZN201030P03690000	2020-10-21 2:53PM EDT	3,690.00	497.25	404.05	412.45	0.00	-	-	1	75.98%
AMZN201030P03700000	2020-10-27 3:15PM EDT	3,700.00	427.00	413.30	421.80	-109.00	-20.34%	4	15	74.96%
AMZN201030P03730000	2020-10-20 9:37AM EDT	3,730.00	536.40	442.10	452.05	0.00	-	-	1	77.17%
AMZN201030P03750000	2020-10-27 2:40PM EDT	3,750.00	486.36	461.95	470.50	-7.69	-1.56%	11	45	75.96%
AMZN201030P03800000	2020-10-27 2:40PM EDT	3,800.00	536.18	510.90	519.70	+26.13	+5.12%	11	46	76.66%
AMZN201030P03850000	2020-10-22 9:39AM EDT	3,850.00	673.85	560.55	569.15	0.00	-	1	3	78.77%
AMZN201030P03860000	2020-10-22 10:08AM EDT	3,860.00	708.15	570.15	579.40	0.00	-	-	1	79.18%
AMZN201030P03900000	2020-10-19 9:33AM EDT	3,900.00	611.30	610.20	618.80	0.00	-	1	4	80.47%
AMZN201030P03950000	2020-10-26 3:18PM EDT	3,950.00	753.70	659.90	668.50	0.00	-	2	3	81.20%
AMZN201030P03990000	2020-10-20 10:10AM EDT	3,990.00	755.50	699.40	708.65	0.00	-	-	1	81.45%
AMZN201030P04000000	2020-10-27 2:14PM EDT	4,000.00	728.31	709.45	718.30	-73.69	-9.19%	2	3	77.98%
AMZN201030P04020000	2020-10-27 2:21PM EDT	4,020.00	751.56	729.30	738.50	-58.67	-7.24%	2	47	80.62%
AMZN201030P04050000	2020-10-26 2:51PM EDT	4,050.00	859.19	759.25	768.10	0.00	-	193	79	64.06%
AMZN201030P04080000	2020-10-27 9:30AM EDT	4,080.00	857.55	789.10	798.30	-29.32	-3.31%	2	152	72.66%
AMZN201030P04100000	2020-10-19 12:13AM EDT	4,100.00	668.00	809.35	817.95	0.00	-	-	1	126.37%
AMZN201030P04150000	2020-10-27 12:01PM EDT	4,150.00	889.52	858.95	867.80	-67.59	-7.06%	357	6	131.25%
AMZN201030P04160000	2020-10-27 10:53AM EDT	4,160.00	911.11	868.65	878.10	-37.89	-3.99%	102	1	133.87%
AMZN201030P04300000	2020-10-22 10:29AM EDT	4,300.00	1,157.15	1,008.70	1,017.55	0.00	-	-	1	146.03%
AMZN201030P04340000	2020-10-22 11:35AM EDT	4,340.00	1,196.25	1,048.55	1,057.80	0.00	-	-	1	151.62%
AMZN201030P04350000	2020-10-22 10:54AM EDT	4,350.00	1,094.00	1,058.60	1,067.50	-119.85	-9.87%	2	3	150.90%
AMZN201030P04390000	2020-10-21 12:04PM EDT	4,390.00	1,217.20	1,098.50	1,107.75	0.00	-	-	2	156.46%
AMZN201030P04460000	2020-10-22 10:49AM EDT	4,460.00	1,331.45	1,168.45	1,177.70	0.00	-	-	0	163.18%
AMZN201030P04600000	2020-10-23 9:58AM EDT	4,600.00	1,445.90	1,308.45	1,317.30	0.00	-	1	0	174.07%
AMZN201030P04620000	2020-10-20 10:10AM EDT	4,620.00	1,378.00	1,328.40	1,337.60	0.00	-	-	0	177.98%
AMZN201030P04630000	2020-10-21 1:20PM EDT	4,630.00	1,452.90	1,338.40	1,347.60	0.00	-	-	1	178.91%
AMZN201030P04700000	2020-10-22 11:11AM EDT	4,700.00	1,565.00	1,408.45	1,417.30	0.00	-	-	1	183.30%
AMZN201030P04800000	2020-10-21 12:23PM EDT	4,800.00	1,613.15	1,508.45	1,517.30	0.00	-	6	0	192.25%
AMZN201030P04950000	2020-10-26 9:55AM EDT	4,950.00	1,765.65	1,658.45	1,667.30	0.00	-	2	0	205.20%
AMZN201030P05000000	2020-10-26 1:30PM EDT	5,000.00	1,840.60	1,708.45	1,716.35	0.00	-	2	1	201.12%

S&P/TSX16,020.94-58.61(-0.36%)

S&P 5003,390.68-10.29(-0.30%)

DOW27,463.19-222.19(-0.80%)

NEARLY A THIRD OF CANADIANS FEAR THEY WILL NEVER RECOVER FINANCIALLY FROM COVID-19

Amazon.com, Inc. (AMZN)

S&P/TSX
16,020.94
-58.61(-0.36%)

S&P 500
3,390.68
-10.29(-0.30%)

DOW
27,463.19
-222.19(-0.80%)