AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200605C014800002020-05-28 1:41PM EDT1,480.00954.720.000.000.00-100.00%
AMZN200605C016000002020-06-02 9:39AM EDT1,600.00870.870.000.000.00-100.00%
AMZN200605C016100002020-05-28 3:54PM EDT1,610.00790.650.000.000.00--00.00%
AMZN200605C016700002020-06-02 9:30AM EDT1,670.00797.350.000.000.00-100.00%
AMZN200605C016800002020-06-03 2:31PM EDT1,680.00796.700.000.000.00-200.00%
AMZN200605C017200002020-06-03 3:54PM EDT1,720.00758.400.000.000.00-100.00%
AMZN200605C017300002020-06-01 10:25AM EDT1,730.00740.900.000.000.00-200.00%
AMZN200605C017400002020-05-21 11:18AM EDT1,740.00712.060.000.000.00-100.00%
AMZN200605C017500002020-05-27 10:01AM EDT1,750.00616.000.000.000.00--00.00%
AMZN200605C017800002020-06-01 10:37AM EDT1,780.00692.650.000.000.00-700.00%
AMZN200605C017900002020-05-18 12:06AM EDT1,790.00601.490.000.000.00--00.00%
AMZN200605C018000002020-06-04 3:56PM EDT1,800.00657.820.000.000.00-100.00%
AMZN200605C018200002020-06-04 3:46PM EDT1,820.00637.130.000.000.00-100.00%
AMZN200605C018400002020-06-03 9:49AM EDT1,840.00630.180.000.000.00-100.00%
AMZN200605C018500002020-05-28 3:44PM EDT1,850.00562.940.000.000.00-100.00%
AMZN200605C018600002020-06-02 1:56PM EDT1,860.00607.600.000.000.00-100.00%
AMZN200605C018800002020-06-02 3:35PM EDT1,880.00585.770.000.000.00-100.00%
AMZN200605C019000002020-06-04 2:06PM EDT1,900.00574.580.000.000.00-100.00%
AMZN200605C019300002020-05-29 3:41PM EDT1,930.00491.850.000.000.00-100.00%
AMZN200605C019400002020-05-11 1:17PM EDT1,940.00474.590.000.000.00-100.00%
AMZN200605C019500002020-06-04 10:09AM EDT1,950.00545.210.000.000.00-200.00%
AMZN200605C019600002020-05-20 3:12PM EDT1,960.00531.970.000.000.00-200.00%
AMZN200605C019900002020-06-04 12:15PM EDT1,990.00482.430.000.000.00-300.00%
AMZN200605C020000002020-06-04 12:15PM EDT2,000.00472.460.000.000.00-300.00%
AMZN200605C020100002020-05-29 3:30PM EDT2,010.00405.850.000.000.00-500.00%
AMZN200605C020200002020-06-04 9:31AM EDT2,020.00469.600.000.000.00-200.00%
AMZN200605C020300002020-06-04 3:58PM EDT2,030.00428.950.000.000.00-100.00%
AMZN200605C020400002020-05-27 2:00PM EDT2,040.00359.200.000.000.00--00.00%
AMZN200605C020500002020-05-22 2:05PM EDT2,050.00396.280.000.000.00-200.00%
AMZN200605C020600002020-06-02 3:59PM EDT2,060.00411.330.000.000.00-200.00%
AMZN200605C020700002020-06-03 12:26PM EDT2,070.00396.270.000.000.00-200.00%
AMZN200605C020800002020-06-01 1:49PM EDT2,080.00390.700.000.000.00-100.00%
AMZN200605C020900002020-06-02 9:51AM EDT2,090.00372.050.000.000.00-1000.00%
AMZN200605C021000002020-06-04 12:44PM EDT2,100.00367.300.000.000.00-100.00%
AMZN200605C021100002020-06-03 1:06PM EDT2,110.00358.310.000.000.00-100.00%
AMZN200605C021200002020-06-04 11:41AM EDT2,120.00356.900.000.000.00-100.00%
AMZN200605C021300002020-06-04 1:04PM EDT2,130.00336.550.000.000.00-200.00%
AMZN200605C021400002020-05-29 12:36PM EDT2,140.00271.840.000.000.00-100.00%
AMZN200605C021500002020-06-04 3:53PM EDT2,150.00308.200.000.000.00-2200.00%
AMZN200605C021600002020-06-04 9:50AM EDT2,160.00343.800.000.000.00-200.00%
AMZN200605C021700002020-06-03 9:36AM EDT2,170.00294.050.000.000.00-200.00%
AMZN200605C021800002020-06-03 3:00PM EDT2,180.00299.750.000.000.00-2900.00%
AMZN200605C021900002020-06-04 11:34AM EDT2,190.00282.950.000.000.00-200.00%
AMZN200605C022000002020-06-04 12:56PM EDT2,200.00266.750.000.000.00-6200.00%
AMZN200605C022100002020-06-04 9:30AM EDT2,210.00271.200.000.000.00-400.00%
AMZN200605C022200002020-06-02 10:30AM EDT2,220.00243.450.000.000.00-200.00%
AMZN200605C022300002020-06-03 12:32PM EDT2,230.00238.350.000.000.00-200.00%
AMZN200605C022400002020-06-04 11:34AM EDT2,240.00232.900.000.000.00-400.00%
AMZN200605C022500002020-06-04 3:15PM EDT2,250.00202.270.000.000.00-800.00%
AMZN200605C022600002020-06-04 3:53PM EDT2,260.00199.290.000.000.00-3400.00%
AMZN200605C022700002020-06-04 10:46AM EDT2,270.00217.840.000.000.00-100.00%
AMZN200605C022750002020-06-04 1:20PM EDT2,275.00191.950.000.000.00-400.00%
AMZN200605C022800002020-06-04 2:57PM EDT2,280.00173.630.000.000.00-300.00%
AMZN200605C022850002020-06-04 2:40PM EDT2,285.00182.510.000.000.00-300.00%
AMZN200605C022900002020-06-04 10:40AM EDT2,290.00197.480.000.000.00-400.00%
AMZN200605C022950002020-06-04 11:34AM EDT2,295.00178.050.000.000.00-400.00%
AMZN200605C023000002020-06-04 3:50PM EDT2,300.00158.600.000.000.00-16000.00%
AMZN200605C023050002020-06-04 10:41AM EDT2,305.00182.900.000.000.00-300.00%
AMZN200605C023100002020-06-04 1:02PM EDT2,310.00155.350.000.000.00-300.00%
AMZN200605C023150002020-06-04 2:45PM EDT2,315.00148.250.000.000.00-300.00%
AMZN200605C023200002020-06-04 3:19PM EDT2,320.00137.000.000.000.00-3000.00%
AMZN200605C023250002020-06-04 3:48PM EDT2,325.00135.220.000.000.00-500.00%
AMZN200605C023300002020-06-04 3:21PM EDT2,330.00126.320.000.000.00-200.00%
AMZN200605C023350002020-06-04 9:30AM EDT2,335.00144.000.000.000.00-200.00%
AMZN200605C023400002020-06-04 2:45PM EDT2,340.00124.000.000.000.00-2800.00%
AMZN200605C023450002020-06-04 1:22PM EDT2,345.00124.000.000.000.00-1800.00%
AMZN200605C023500002020-06-04 3:35PM EDT2,350.00110.500.000.000.00-2100.00%
AMZN200605C023550002020-06-04 3:22PM EDT2,355.00104.000.000.000.00-300.00%
AMZN200605C023600002020-06-04 2:28PM EDT2,360.00110.400.000.000.00-5200.00%
AMZN200605C023650002020-06-04 12:59PM EDT2,365.00100.610.000.000.00-200.00%
AMZN200605C023700002020-06-04 3:51PM EDT2,370.0087.350.000.000.00-500.00%
AMZN200605C023750002020-06-04 2:57PM EDT2,375.0081.920.000.000.00-1200.00%
AMZN200605C023800002020-06-04 3:48PM EDT2,380.0082.780.000.000.00-6800.00%
AMZN200605C023850002020-06-04 2:45PM EDT2,385.0079.800.000.000.00-300.00%
AMZN200605C023900002020-06-04 3:48PM EDT2,390.0072.980.000.000.00-1100.00%
AMZN200605C023950002020-06-04 3:57PM EDT2,395.0065.050.000.000.00-6400.00%
AMZN200605C024000002020-06-04 3:58PM EDT2,400.0060.000.000.000.00-54100.00%
AMZN200605C024050002020-06-04 3:58PM EDT2,405.0055.330.000.000.00-1300.00%
AMZN200605C024100002020-06-04 3:39PM EDT2,410.0050.200.000.000.00-8400.00%
AMZN200605C024150002020-06-04 3:44PM EDT2,415.0044.500.000.000.00-5400.00%
AMZN200605C024200002020-06-04 3:44PM EDT2,420.0040.980.000.000.00-46600.00%
AMZN200605C024250002020-06-04 3:56PM EDT2,425.0036.550.000.000.00-16900.00%
AMZN200605C024300002020-06-04 3:59PM EDT2,430.0031.850.000.000.00-17300.00%
AMZN200605C024350002020-06-04 3:50PM EDT2,435.0026.180.000.000.00-6000.00%
AMZN200605C024400002020-06-04 3:59PM EDT2,440.0024.470.000.000.00-38700.00%
AMZN200605C024450002020-06-04 3:59PM EDT2,445.0020.790.000.000.00-65500.00%
AMZN200605C024500002020-06-04 3:59PM EDT2,450.0017.640.000.000.00-1,65100.00%
AMZN200605C024550002020-06-04 3:59PM EDT2,455.0014.850.000.000.00-81300.00%
AMZN200605C024600002020-06-04 3:59PM EDT2,460.0012.000.000.000.00-3,20800.00%
AMZN200605C024650002020-06-04 3:59PM EDT2,465.009.550.000.000.00-97900.78%
AMZN200605C024700002020-06-04 3:59PM EDT2,470.007.550.000.000.00-4,04501.56%
AMZN200605C024750002020-06-04 3:59PM EDT2,475.005.840.000.000.00-2,78403.13%
AMZN200605C024800002020-06-04 3:59PM EDT2,480.004.700.000.000.00-4,05303.13%
AMZN200605C024850002020-06-04 3:59PM EDT2,485.003.420.000.000.00-2,60003.13%
AMZN200605C024900002020-06-04 3:59PM EDT2,490.002.730.000.000.00-2,96706.25%
AMZN200605C024950002020-06-04 3:59PM EDT2,495.002.100.000.000.00-1,59906.25%
AMZN200605C025000002020-06-04 3:59PM EDT2,500.001.690.000.000.00-14,65906.25%
AMZN200605C025050002020-06-04 3:58PM EDT2,505.001.500.000.000.00-2,57206.25%
AMZN200605C025100002020-06-04 3:59PM EDT2,510.001.380.000.000.00-3,08706.25%
AMZN200605C025150002020-06-04 3:58PM EDT2,515.001.250.000.000.00-1,16006.25%
AMZN200605C025200002020-06-04 4:00PM EDT2,520.001.000.000.000.00-5,602012.50%
AMZN200605C025250002020-06-04 3:59PM EDT2,525.000.960.000.000.00-3,567012.50%
AMZN200605C025300002020-06-04 3:59PM EDT2,530.000.900.000.000.00-1,990012.50%
AMZN200605C025350002020-06-04 3:59PM EDT2,535.001.000.000.000.00-923012.50%
AMZN200605C025400002020-06-04 3:57PM EDT2,540.000.860.000.000.00-1,768012.50%
AMZN200605C025450002020-06-04 3:56PM EDT2,545.000.830.000.000.00-662012.50%
AMZN200605C025500002020-06-04 3:59PM EDT2,550.000.800.000.000.00-9,817012.50%
AMZN200605C025550002020-06-04 3:59PM EDT2,555.000.770.000.000.00-587012.50%
AMZN200605C025600002020-06-04 3:58PM EDT2,560.000.810.000.000.00-459012.50%
AMZN200605C025700002020-06-04 3:58PM EDT2,570.000.790.000.000.00-1,229012.50%
AMZN200605C025800002020-06-04 3:59PM EDT2,580.000.650.000.000.00-850012.50%
AMZN200605C025900002020-06-04 3:59PM EDT2,590.000.660.000.000.00-398025.00%
AMZN200605C026000002020-06-04 3:59PM EDT2,600.000.540.000.000.00-2,701025.00%
AMZN200605C026100002020-06-04 3:55PM EDT2,610.000.470.000.000.00-189025.00%
AMZN200605C026200002020-06-04 3:47PM EDT2,620.000.580.000.000.00-246025.00%
AMZN200605C026300002020-06-04 3:45PM EDT2,630.000.500.000.000.00-232025.00%
AMZN200605C026400002020-06-04 3:47PM EDT2,640.000.490.000.000.00-92025.00%
AMZN200605C026500002020-06-04 3:56PM EDT2,650.000.370.000.000.00-232025.00%
AMZN200605C026600002020-06-04 3:36PM EDT2,660.000.400.000.000.00-16025.00%
AMZN200605C026700002020-06-04 3:17PM EDT2,670.000.400.000.000.00-121025.00%
AMZN200605C026800002020-06-04 3:18PM EDT2,680.000.370.000.000.00-84025.00%
AMZN200605C026900002020-06-04 3:18PM EDT2,690.000.460.000.000.00-139025.00%
AMZN200605C027000002020-06-04 3:59PM EDT2,700.000.280.000.000.00-1,188025.00%
AMZN200605C027100002020-06-04 3:46PM EDT2,710.000.260.000.000.00-35025.00%
AMZN200605C027200002020-06-04 3:36PM EDT2,720.000.240.200.000.00-47070.80%
AMZN200605C027300002020-06-04 9:51AM EDT2,730.000.600.000.000.00-4050.00%
AMZN200605C027400002020-06-04 9:43AM EDT2,740.000.510.000.000.00-2050.00%
AMZN200605C027500002020-06-04 3:03PM EDT2,750.000.200.000.000.00-50050.00%
AMZN200605C027600002020-06-04 12:20PM EDT2,760.000.260.000.000.00-25050.00%
AMZN200605C027700002020-06-04 12:25PM EDT2,770.000.010.000.000.00-9050.00%
AMZN200605C027800002020-06-02 1:46PM EDT2,780.000.420.000.000.00-24050.00%
AMZN200605C027900002020-06-04 10:29AM EDT2,790.000.200.000.000.00-2050.00%
AMZN200605C028000002020-06-04 3:23PM EDT2,800.000.110.000.000.00-575050.00%
AMZN200605C028100002020-06-04 3:47PM EDT2,810.000.050.000.000.00-67050.00%
AMZN200605C028200002020-06-04 12:17PM EDT2,820.000.200.000.000.00-3050.00%
AMZN200605C028300002020-06-03 2:25PM EDT2,830.000.580.000.000.00-56050.00%
AMZN200605C028400002020-06-04 1:48PM EDT2,840.000.100.000.000.00-2050.00%
AMZN200605C028500002020-06-04 3:22PM EDT2,850.000.080.000.000.00-100050.00%
AMZN200605C028600002020-06-04 3:17PM EDT2,860.000.010.000.000.00-12050.00%
AMZN200605C028700002020-06-04 3:43PM EDT2,870.000.050.000.000.00-16050.00%
AMZN200605C028800002020-06-04 9:38AM EDT2,880.000.170.000.000.00-1050.00%
AMZN200605C028900002020-06-03 2:02PM EDT2,890.000.170.000.000.00-4050.00%
AMZN200605C029000002020-06-04 3:59PM EDT2,900.000.040.000.000.00-75050.00%
AMZN200605C029100002020-06-04 12:25PM EDT2,910.000.060.060.000.00-330101.17%
AMZN200605C029200002020-06-04 3:58PM EDT2,920.000.030.000.000.00-20050.00%
AMZN200605C029300002020-06-03 1:55PM EDT2,930.000.100.000.000.00-1050.00%
AMZN200605C029400002020-06-04 3:45PM EDT2,940.000.030.000.000.00-4050.00%
AMZN200605C029500002020-06-04 3:59PM EDT2,950.000.020.000.000.00-112050.00%
AMZN200605C029600002020-06-04 9:38AM EDT2,960.000.100.000.000.00-2050.00%
AMZN200605C029700002020-06-04 9:51AM EDT2,970.000.100.000.000.00-6050.00%
AMZN200605C029800002020-06-04 12:51PM EDT2,980.000.050.000.000.00-20050.00%
AMZN200605C029900002020-06-04 9:55AM EDT2,990.000.060.000.000.00-1050.00%
AMZN200605C030000002020-06-04 11:46AM EDT3,000.000.020.000.000.00-41050.00%
AMZN200605C030200002020-06-04 9:36AM EDT3,020.000.040.090.000.00-30125.78%
AMZN200605C030400002020-06-04 9:37AM EDT3,040.000.040.000.000.00-3050.00%
AMZN200605C030600002020-06-04 9:39AM EDT3,060.000.040.000.000.00-1050.00%
AMZN200605C030800002020-06-04 3:37PM EDT3,080.000.010.000.000.00-4050.00%
AMZN200605C031000002020-06-04 11:36AM EDT3,100.000.010.000.000.00-5050.00%
AMZN200605C031200002020-05-27 2:26PM EDT3,120.000.230.000.000.00-1050.00%
AMZN200605C031400002020-06-01 2:56PM EDT3,140.000.010.000.000.00-1050.00%
AMZN200605C031600002020-06-02 1:23PM EDT3,160.000.010.000.000.00-3050.00%
AMZN200605C031800002020-05-19 3:25PM EDT3,180.001.050.000.000.00--050.00%
AMZN200605C032000002020-06-04 3:54PM EDT3,200.000.010.000.000.00-32050.00%
AMZN200605C032200002020-06-03 2:02PM EDT3,220.000.050.000.000.00-1050.00%
AMZN200605C032400002020-06-03 2:01PM EDT3,240.000.020.000.000.00-10050.00%
AMZN200605C032800002020-05-29 1:49PM EDT3,280.000.080.000.000.00-9050.00%
AMZN200605C033000002020-06-04 9:31AM EDT3,300.000.010.000.000.00-1,751050.00%
AMZN200605C033200002020-05-28 9:51AM EDT3,320.000.090.000.000.00-2050.00%
AMZN200605C033400002020-06-01 1:19PM EDT3,340.000.010.000.000.00-1050.00%
AMZN200605C033600002020-05-28 11:47AM EDT3,360.000.070.000.000.00--050.00%
AMZN200605C033800002020-05-29 9:38AM EDT3,380.000.050.000.000.00-1050.00%
AMZN200605C034000002020-06-04 9:50AM EDT3,400.000.010.000.000.00-40050.00%
AMZN200605C034200002020-05-29 2:06PM EDT3,420.000.070.000.000.00-7050.00%
AMZN200605C034400002020-05-28 9:50AM EDT3,440.000.050.000.000.00-1050.00%
AMZN200605C034600002020-06-03 1:36PM EDT3,460.000.010.000.000.00-1050.00%
AMZN200605C034800002020-06-01 1:25PM EDT3,480.000.020.000.000.00-10050.00%
AMZN200605C035000002020-06-04 11:00AM EDT3,500.000.010.000.000.00-1050.00%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200605P014100002020-06-03 2:42PM EDT1,410.000.010.000.000.00-5050.00%
AMZN200605P014200002020-05-27 1:02PM EDT1,420.000.080.000.000.00-105050.00%
AMZN200605P014300002020-06-04 9:31AM EDT1,430.000.020.000.000.00-40050.00%
AMZN200605P014400002020-05-27 1:02PM EDT1,440.000.100.000.000.00-100050.00%
AMZN200605P014500002020-05-21 12:09PM EDT1,450.000.080.000.000.00--050.00%
AMZN200605P014600002020-05-20 11:21AM EDT1,460.000.090.000.000.00-9050.00%
AMZN200605P014700002020-05-28 9:40AM EDT1,470.000.050.000.000.00-8050.00%
AMZN200605P014800002020-06-02 12:08PM EDT1,480.000.010.000.000.00-20050.00%
AMZN200605P014900002020-05-28 9:41AM EDT1,490.000.050.000.000.00-6050.00%
AMZN200605P015000002020-05-22 12:20PM EDT1,500.000.130.000.000.00-20050.00%
AMZN200605P015100002020-05-27 1:06PM EDT1,510.000.100.000.000.00--050.00%
AMZN200605P015200002020-05-28 10:45AM EDT1,520.000.050.000.000.00--050.00%
AMZN200605P015300002020-05-28 10:45AM EDT1,530.000.050.000.000.00-1050.00%
AMZN200605P015400002020-05-28 10:49AM EDT1,540.000.050.000.000.00--050.00%
AMZN200605P015500002020-06-02 10:52AM EDT1,550.000.010.000.000.00-3050.00%
AMZN200605P015600002020-05-28 12:26PM EDT1,560.000.050.000.000.00-2050.00%
AMZN200605P015700002020-05-28 12:26PM EDT1,570.000.050.000.000.00-8050.00%
AMZN200605P015800002020-05-28 12:26PM EDT1,580.000.050.000.000.00--050.00%
AMZN200605P015900002020-06-01 11:27AM EDT1,590.000.030.000.000.00-40100.00%
AMZN200605P016000002020-05-29 12:25PM EDT1,600.000.050.000.000.00-2050.00%
AMZN200605P016100002020-06-01 10:00AM EDT1,610.000.050.000.000.00-40100.00%
AMZN200605P016200002020-05-18 2:44PM EDT1,620.000.280.000.000.00-17050.00%
AMZN200605P016300002020-05-20 3:45PM EDT1,630.000.150.000.000.00--0100.00%
AMZN200605P016400002020-06-04 1:50PM EDT1,640.000.010.000.000.00-1050.00%
AMZN200605P016500002020-06-02 3:44PM EDT1,650.000.010.010.000.00-90206.25%
AMZN200605P016600002020-05-13 7:05PM EDT1,660.002.410.000.000.00-1050.00%
AMZN200605P016700002020-06-03 10:19AM EDT1,670.000.010.000.000.00-1050.00%
AMZN200605P016800002020-06-02 2:21PM EDT1,680.000.010.000.000.00-10050.00%
AMZN200605P016900002020-05-29 2:17PM EDT1,690.000.100.000.000.00-1050.00%
AMZN200605P017000002020-06-02 12:32PM EDT1,700.000.040.010.000.00-10190.63%
AMZN200605P017100002020-06-02 2:41PM EDT1,710.000.020.000.000.00-2050.00%
AMZN200605P017300002020-06-01 9:41AM EDT1,730.000.020.000.000.00-5050.00%
AMZN200605P017400002020-05-26 10:48AM EDT1,740.000.200.000.000.00-10050.00%
AMZN200605P017500002020-05-27 10:49AM EDT1,750.000.520.000.000.00-1050.00%
AMZN200605P017600002020-06-02 11:59AM EDT1,760.000.020.000.000.00-3050.00%
AMZN200605P017700002020-05-27 10:44AM EDT1,770.000.400.000.000.00-1050.00%
AMZN200605P017800002020-06-02 3:10PM EDT1,780.000.020.000.000.00-5050.00%
AMZN200605P017900002020-06-02 2:21PM EDT1,790.000.020.000.000.00-1050.00%
AMZN200605P018000002020-06-04 3:58PM EDT1,800.000.010.000.000.00-13050.00%
AMZN200605P018100002020-06-02 3:58PM EDT1,810.000.020.000.000.00-1050.00%
AMZN200605P018200002020-06-02 3:57PM EDT1,820.000.050.000.000.00-13050.00%
AMZN200605P018300002020-06-03 10:37AM EDT1,830.000.010.000.000.00-1050.00%
AMZN200605P018400002020-06-01 12:05PM EDT1,840.000.050.030.000.00-20162.50%
AMZN200605P018500002020-06-04 9:30AM EDT1,850.000.030.000.000.00-1050.00%
AMZN200605P018600002020-06-02 3:56PM EDT1,860.000.040.000.000.00-25050.00%
AMZN200605P018700002020-06-02 3:52PM EDT1,870.000.050.000.000.00-25050.00%
AMZN200605P018800002020-06-02 3:52PM EDT1,880.000.050.000.000.00-14050.00%
AMZN200605P018900002020-06-04 12:32PM EDT1,890.000.030.000.000.00-8050.00%
AMZN200605P019000002020-06-04 12:32PM EDT1,900.000.030.000.000.00-133050.00%
AMZN200605P019100002020-06-04 12:32PM EDT1,910.000.030.000.000.00-12050.00%
AMZN200605P019200002020-06-04 11:19AM EDT1,920.000.010.000.000.00-6050.00%
AMZN200605P019300002020-06-04 12:31PM EDT1,930.000.030.000.000.00-2050.00%
AMZN200605P019400002020-06-04 3:05PM EDT1,940.000.030.000.000.00-56050.00%
AMZN200605P019500002020-06-03 3:36PM EDT1,950.000.030.000.000.00-22050.00%
AMZN200605P019600002020-06-03 9:48AM EDT1,960.000.050.080.000.00-10139.45%
AMZN200605P019700002020-06-03 2:16PM EDT1,970.000.030.000.000.00-11050.00%
AMZN200605P019800002020-06-04 11:13AM EDT1,980.000.050.000.000.00-6050.00%
AMZN200605P019900002020-06-04 3:52PM EDT1,990.000.030.000.000.00-10050.00%
AMZN200605P020000002020-06-04 12:58PM EDT2,000.000.060.000.000.00-69050.00%
AMZN200605P020100002020-06-04 3:51PM EDT2,010.000.050.000.000.00-5050.00%
AMZN200605P020200002020-06-03 2:04PM EDT2,020.000.010.000.000.00-1050.00%
AMZN200605P020300002020-06-04 12:57PM EDT2,030.000.070.000.000.00-2050.00%
AMZN200605P020400002020-06-01 2:10PM EDT2,040.000.400.000.000.00-22050.00%
AMZN200605P020500002020-06-04 3:36PM EDT2,050.000.100.000.000.00-44050.00%
AMZN200605P020600002020-06-04 2:55PM EDT2,060.000.100.000.000.00-4050.00%
AMZN200605P020700002020-06-04 3:54PM EDT2,070.000.090.000.000.00-2050.00%
AMZN200605P020800002020-06-04 3:58PM EDT2,080.000.060.000.000.00-1050.00%
AMZN200605P020900002020-06-02 10:20AM EDT2,090.000.250.000.000.00-2050.00%
AMZN200605P021000002020-06-04 3:39PM EDT2,100.000.150.000.000.00-52050.00%
AMZN200605P021100002020-06-04 11:55AM EDT2,110.000.070.000.000.00-11050.00%
AMZN200605P021200002020-06-04 11:30AM EDT2,120.000.260.000.000.00-2050.00%
AMZN200605P021300002020-06-03 1:10PM EDT2,130.000.350.020.000.00-1082.03%
AMZN200605P021400002020-06-03 9:52AM EDT2,140.000.050.000.000.00-1050.00%
AMZN200605P021500002020-06-04 3:19PM EDT2,150.000.520.000.000.00-12050.00%
AMZN200605P021600002020-06-04 2:56PM EDT2,160.000.180.000.000.00-16050.00%
AMZN200605P021700002020-06-04 10:30AM EDT2,170.000.150.000.000.00-1050.00%
AMZN200605P021800002020-06-04 3:06PM EDT2,180.000.320.000.000.00-27050.00%
AMZN200605P021900002020-06-04 3:53PM EDT2,190.000.260.000.000.00-3050.00%
AMZN200605P022000002020-06-04 3:55PM EDT2,200.000.150.000.000.00-333050.00%
AMZN200605P022100002020-06-04 3:07PM EDT2,210.000.340.000.000.00-12050.00%
AMZN200605P022200002020-06-04 3:58PM EDT2,220.000.190.000.000.00-108050.00%
AMZN200605P022300002020-06-04 3:55PM EDT2,230.000.300.000.000.00-11025.00%
AMZN200605P022400002020-06-04 3:32PM EDT2,240.000.250.000.000.00-63025.00%
AMZN200605P022500002020-06-04 3:58PM EDT2,250.000.250.000.000.00-147025.00%
AMZN200605P022600002020-06-04 3:48PM EDT2,260.000.350.000.000.00-10025.00%
AMZN200605P022700002020-06-04 3:52PM EDT2,270.000.230.000.000.00-131025.00%
AMZN200605P022750002020-06-04 3:55PM EDT2,275.000.280.000.000.00-4025.00%
AMZN200605P022800002020-06-04 3:57PM EDT2,280.000.320.000.000.00-9025.00%
AMZN200605P022850002020-06-04 3:44PM EDT2,285.000.370.000.000.00-5025.00%
AMZN200605P022900002020-06-04 3:54PM EDT2,290.000.370.000.000.00-26025.00%
AMZN200605P022950002020-06-04 3:45PM EDT2,295.000.370.000.000.00-26025.00%
AMZN200605P023000002020-06-04 3:53PM EDT2,300.000.320.000.000.00-442025.00%
AMZN200605P023050002020-06-04 3:04PM EDT2,305.000.560.000.000.00-11025.00%
AMZN200605P023100002020-06-04 3:02PM EDT2,310.000.630.000.000.00-66025.00%
AMZN200605P023150002020-06-04 3:38PM EDT2,315.000.550.000.000.00-11025.00%
AMZN200605P023200002020-06-04 3:48PM EDT2,320.000.410.000.000.00-77025.00%
AMZN200605P023250002020-06-04 3:57PM EDT2,325.000.400.000.000.00-39025.00%
AMZN200605P023300002020-06-04 3:56PM EDT2,330.000.460.000.000.00-98025.00%
AMZN200605P023350002020-06-04 3:16PM EDT2,335.000.890.000.000.00-33025.00%
AMZN200605P023400002020-06-04 3:58PM EDT2,340.000.400.000.000.00-44025.00%
AMZN200605P023450002020-06-04 3:56PM EDT2,345.000.550.000.000.00-111025.00%
AMZN200605P023500002020-06-04 3:59PM EDT2,350.000.410.000.000.00-466012.50%
AMZN200605P023550002020-06-04 3:57PM EDT2,355.000.500.000.000.00-38012.50%
AMZN200605P023600002020-06-04 3:52PM EDT2,360.000.580.000.000.00-175012.50%
AMZN200605P023650002020-06-04 3:50PM EDT2,365.000.650.000.000.00-154012.50%
AMZN200605P023700002020-06-04 3:48PM EDT2,370.000.650.000.000.00-187012.50%
AMZN200605P023750002020-06-04 3:58PM EDT2,375.000.540.000.000.00-125012.50%
AMZN200605P023800002020-06-04 3:57PM EDT2,380.000.620.000.000.00-565012.50%
AMZN200605P023850002020-06-04 3:55PM EDT2,385.000.870.000.000.00-267012.50%
AMZN200605P023900002020-06-04 3:59PM EDT2,390.000.690.000.000.00-504012.50%
AMZN200605P023950002020-06-04 3:59PM EDT2,395.000.750.000.000.00-357012.50%
AMZN200605P024000002020-06-04 3:59PM EDT2,400.000.840.000.000.00-5,263012.50%
AMZN200605P024050002020-06-04 3:57PM EDT2,405.001.160.000.000.00-342012.50%
AMZN200605P024100002020-06-04 3:59PM EDT2,410.001.250.000.000.00-74506.25%
AMZN200605P024150002020-06-04 3:57PM EDT2,415.001.650.000.000.00-40406.25%
AMZN200605P024200002020-06-04 3:59PM EDT2,420.001.780.000.000.00-1,64006.25%
AMZN200605P024250002020-06-04 3:59PM EDT2,425.002.370.000.000.00-93706.25%
AMZN200605P024300002020-06-04 3:59PM EDT2,430.002.870.000.000.00-3,48406.25%
AMZN200605P024350002020-06-04 3:59PM EDT2,435.003.700.000.000.00-1,50103.13%
AMZN200605P024400002020-06-04 3:59PM EDT2,440.004.920.000.000.00-2,17703.13%
AMZN200605P024450002020-06-04 3:59PM EDT2,445.006.400.000.000.00-1,45403.13%
AMZN200605P024500002020-06-04 3:59PM EDT2,450.007.630.000.000.00-6,59901.56%
AMZN200605P024550002020-06-04 3:59PM EDT2,455.009.640.000.000.00-1,85400.78%
AMZN200605P024600002020-06-04 3:59PM EDT2,460.0011.500.000.000.00-2,63200.20%
AMZN200605P024650002020-06-04 3:58PM EDT2,465.0014.980.000.000.00-1,30300.00%
AMZN200605P024700002020-06-04 3:59PM EDT2,470.0017.750.000.000.00-2,83500.00%
AMZN200605P024750002020-06-04 3:59PM EDT2,475.0020.690.000.000.00-1,69400.00%
AMZN200605P024800002020-06-04 3:58PM EDT2,480.0025.500.000.000.00-1,76600.00%
AMZN200605P024850002020-06-04 3:56PM EDT2,485.0031.200.000.000.00-89000.00%
AMZN200605P024900002020-06-04 3:47PM EDT2,490.0035.100.000.000.00-1,05000.00%
AMZN200605P024950002020-06-04 3:40PM EDT2,495.0042.400.000.000.00-42800.00%
AMZN200605P025000002020-06-04 3:59PM EDT2,500.0042.000.000.000.00-1,07200.00%
AMZN200605P025050002020-06-04 2:40PM EDT2,505.0042.450.000.000.00-21100.00%
AMZN200605P025100002020-06-04 3:55PM EDT2,510.0052.650.000.000.00-18600.00%
AMZN200605P025150002020-06-04 3:59PM EDT2,515.0056.030.000.000.00-3400.00%
AMZN200605P025200002020-06-04 3:31PM EDT2,520.0061.530.000.000.00-14700.00%
AMZN200605P025250002020-06-04 3:47PM EDT2,525.0067.490.000.000.00-1600.00%
AMZN200605P025300002020-06-04 3:28PM EDT2,530.0072.900.000.000.00-14300.00%
AMZN200605P025350002020-06-03 3:16PM EDT2,535.0059.000.000.000.00-600.00%
AMZN200605P025400002020-06-04 2:57PM EDT2,540.0084.300.000.000.00-5200.00%
AMZN200605P025450002020-06-04 10:00AM EDT2,545.0052.600.000.000.00-100.00%
AMZN200605P025500002020-06-04 2:56PM EDT2,550.0089.860.000.000.00-800.00%
AMZN200605P025550002020-06-04 2:46PM EDT2,555.0090.950.000.000.00-900.00%
AMZN200605P025600002020-06-03 3:16PM EDT2,560.0082.080.000.000.00-100.00%
AMZN200605P025700002020-06-03 3:28PM EDT2,570.0087.810.000.000.00-300.00%
AMZN200605P025800002020-06-04 3:00PM EDT2,580.00126.350.000.000.00-300.00%
AMZN200605P025900002020-06-03 3:46PM EDT2,590.00107.930.000.000.00-200.00%
AMZN200605P026000002020-06-04 3:58PM EDT2,600.00141.390.000.000.00-3900.00%
AMZN200605P026100002020-06-04 10:50AM EDT2,610.00125.800.000.000.00-100.00%
AMZN200605P026200002020-05-27 11:06AM EDT2,620.00280.700.000.000.00-100.00%
AMZN200605P026300002020-05-29 3:54PM EDT2,630.00202.990.000.000.00-100.00%
AMZN200605P026400002020-05-26 2:14PM EDT2,640.00208.950.000.000.00--00.00%
AMZN200605P026500002020-06-04 10:28AM EDT2,650.00161.580.000.000.00-200.00%
AMZN200605P026600002020-06-04 10:08AM EDT2,660.00167.700.000.000.00-100.00%
AMZN200605P027000002020-06-04 9:47AM EDT2,700.00198.690.000.000.00-200.00%
AMZN200605P027100002020-06-02 9:39AM EDT2,710.00239.500.000.000.00-200.00%
AMZN200605P027200002020-05-29 2:57PM EDT2,720.00307.850.000.000.00-400.00%
AMZN200605P027300002020-05-29 3:54PM EDT2,730.00297.650.000.000.00-700.00%
AMZN200605P027400002020-06-01 9:40AM EDT2,740.00287.650.000.000.00-100.00%
AMZN200605P027500002020-06-03 3:51PM EDT2,750.00264.500.000.000.00-400.00%
AMZN200605P027600002020-06-04 9:38AM EDT2,760.00273.450.000.000.00-200.00%
AMZN200605P027700002020-06-04 10:14AM EDT2,770.00280.250.000.000.00-400.00%
AMZN200605P027800002020-06-03 2:07PM EDT2,780.00296.850.000.000.00-200.00%
AMZN200605P027900002020-06-04 9:34AM EDT2,790.00298.750.000.000.00-200.00%
AMZN200605P028700002020-06-01 10:37AM EDT2,870.00396.350.000.000.00-100.00%
AMZN200605P028800002020-06-04 9:50AM EDT2,880.00377.250.000.000.00-300.00%
AMZN200605P029000002020-05-28 3:24PM EDT2,900.00481.000.000.000.00-200.00%
AMZN200605P029100002020-05-26 1:42PM EDT2,910.00467.250.000.000.00--00.00%
AMZN200605P029500002020-06-04 10:03AM EDT2,950.00456.800.000.000.00-200.00%
AMZN200605P030000002020-06-04 9:59AM EDT3,000.00500.200.000.000.00-100.00%
AMZN200605P031000002020-05-20 3:45PM EDT3,100.00602.170.000.000.00--00.00%
AMZN200605P031200002020-05-27 10:26AM EDT3,120.00755.500.000.000.00--00.00%
AMZN200605P032000002020-05-18 1:17PM EDT3,200.00775.220.000.000.00--00.00%
AMZN200605P032800002020-05-28 3:55PM EDT3,280.00877.050.000.000.00--00.00%
AMZN200605P033000002020-05-28 3:24PM EDT3,300.00880.600.000.000.00--00.00%
AMZN200605P033200002020-05-28 3:24PM EDT3,320.00900.650.000.000.00--00.00%
AMZN200605P034000002020-05-18 1:17PM EDT3,400.00974.930.000.000.00--00.00%
AMZN200605P035000002020-06-03 11:14AM EDT3,500.001,029.000.000.000.00-100.00%