AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200124C010600002020-01-17 11:56AM EST1,060.00805.45801.75805.00-4.75-0.59%21161.33%
AMZN200124C011000002020-01-16 12:34PM EST1,100.00766.25762.25765.00-2.70-0.35%14151.56%
AMZN200124C011200002019-12-27 10:43AM EST1,120.00771.46741.95745.000.00-11146.78%
AMZN200124C011400002020-01-17 1:06PM EST1,140.00724.39721.95725.00-5.86-0.80%11141.99%
AMZN200124C012000002020-01-16 3:55PM EST1,200.00677.09661.80665.050.00-5151130.57%
AMZN200124C012200002019-12-20 12:54PM EST1,220.00580.66641.80645.050.00-11126.07%
AMZN200124C012400002019-12-20 12:54PM EST1,240.00560.74621.80625.100.00-11123.49%
AMZN200124C012600002020-01-16 7:12PM EST1,260.00616.85602.30605.100.00-11119.04%
AMZN200124C013800002020-01-16 11:06AM EST1,380.00490.18481.85485.150.00-1195.02%
AMZN200124C014000002020-01-17 2:02PM EST1,400.00464.05462.35465.20+4.61+1.00%1492.14%
AMZN200124C014100002020-01-06 9:48AM EST1,410.00476.15452.35457.400.00--179.49%
AMZN200124C014150002020-01-06 9:46AM EST1,415.00468.15446.85451.900.00--1110.00%
AMZN200124C014350002020-01-06 9:46AM EST1,435.00447.95427.05431.950.00--1105.57%
AMZN200124C014500002020-01-07 9:30AM EST1,450.00457.50412.05416.950.00--1101.97%
AMZN200124C015000002019-12-30 11:05AM EST1,500.00351.00361.90366.950.00--590.14%
AMZN200124C015850002019-12-16 12:49PM EST1,585.00187.05290.90295.650.00--0106.82%
AMZN200124C016000002020-01-16 10:30AM EST1,600.00274.12262.45267.500.00-7769.93%
AMZN200124C016150002019-12-16 12:03AM EST1,615.00151.59261.15265.600.00--097.94%
AMZN200124C016200002019-12-16 12:03AM EST1,620.00147.15256.15260.700.00--096.53%
AMZN200124C016450002020-01-03 3:48PM EST1,645.00230.28217.05222.100.00-1157.60%
AMZN200124C016500002020-01-16 10:08AM EST1,650.00227.50212.20217.100.00-14656.46%
AMZN200124C016650002020-01-14 10:37AM EST1,665.00207.13197.55202.600.00--255.14%
AMZN200124C016750002019-12-06 11:28AM EST1,675.00100.75207.95212.050.00-1091.55%
AMZN200124C016800002019-12-27 10:05AM EST1,680.00208.55182.50187.150.00-1249.82%
AMZN200124C016850002020-01-14 3:34PM EST1,685.00181.92177.50182.550.00-3250.25%
AMZN200124C016900002019-12-24 12:23PM EST1,690.00110.64172.15177.200.00-1947.72%
AMZN200124C017000002020-01-17 3:41PM EST1,700.00160.95162.55166.90-12.55-7.23%167944.21%
AMZN200124C017050002020-01-17 9:38AM EST1,705.00170.15157.20162.25-21.30-11.13%1144.46%
AMZN200124C017075002020-01-16 3:38PM EST1,707.50168.80154.85159.750.00-9643.87%
AMZN200124C017100002019-12-06 1:52PM EST1,710.0079.61173.00177.400.00-2080.24%
AMZN200124C017125002020-01-15 2:22PM EST1,712.50151.38150.10155.150.00--344.13%
AMZN200124C017150002020-01-16 11:41AM EST1,715.00159.25147.70152.450.00-1442.85%
AMZN200124C017200002019-12-26 12:51PM EST1,720.00136.34142.40147.300.00-4241.15%
AMZN200124C017225002020-01-15 3:28PM EST1,722.50136.46139.75144.800.00--140.56%
AMZN200124C017250002019-12-31 3:27PM EST1,725.00128.09137.45142.500.00--340.66%
AMZN200124C017275002019-12-26 9:43AM EST1,727.5094.43135.25140.000.00--240.07%
AMZN200124C017300002020-01-13 1:11PM EST1,730.00164.43132.45137.350.00-41338.98%
AMZN200124C017325002020-01-13 1:11PM EST1,732.50161.98130.20135.250.00-4539.67%
AMZN200124C017350002019-12-19 1:51PM EST1,735.0076.00127.80132.850.00-11739.37%
AMZN200124C017375002020-01-16 3:31PM EST1,737.50138.00125.00129.900.00-1337.38%
AMZN200124C017400002020-01-09 10:33AM EST1,740.00176.10122.35127.400.00-111736.79%
AMZN200124C017425002019-12-19 10:40AM EST1,742.50129.65120.35125.400.00-11637.70%
AMZN200124C017450002020-01-15 11:25AM EST1,745.00135.00117.55122.450.00-13035.76%
AMZN200124C017475002019-12-26 3:15PM EST1,747.50132.37115.30119.950.00-2135.16%
AMZN200124C017500002020-01-17 3:59PM EST1,750.00115.00112.90116.95-8.75-7.07%327732.97%
AMZN200124C017525002020-01-09 12:11PM EST1,752.50158.00109.95115.000.00-111534.11%
AMZN200124C017550002019-12-27 12:56PM EST1,755.00144.75107.95113.000.00-52734.91%
AMZN200124C017575002019-12-26 11:35AM EST1,757.5091.65105.15109.700.00-1332.01%
AMZN200124C017600002020-01-17 2:51PM EST1,760.00102.97103.00107.45-27.18-20.88%69432.16%
AMZN200124C017625002020-01-15 1:18PM EST1,762.50103.25100.05105.100.00-1631.98%
AMZN200124C017650002020-01-13 10:32AM EST1,765.00123.1598.05102.800.00-244031.90%
AMZN200124C017675002020-01-13 3:59PM EST1,767.50125.7995.60100.350.00-1831.42%
AMZN200124C017700002020-01-17 3:23PM EST1,770.0089.1693.1597.90-17.94-16.75%63330.93%
AMZN200124C017725002020-01-16 1:52PM EST1,772.50101.5290.3595.400.00-1330.30%
AMZN200124C017750002020-01-17 3:14PM EST1,775.0085.7787.9092.95-13.98-14.02%22329.80%
AMZN200124C017775002020-01-13 3:59PM EST1,777.50116.0585.4590.500.00-1629.29%
AMZN200124C017800002020-01-17 3:59PM EST1,780.0084.2883.0587.90-6.21-6.86%913728.42%
AMZN200124C017825002020-01-17 3:59PM EST1,782.5082.3280.9085.65-5.99-6.78%1728.37%
AMZN200124C017850002020-01-17 1:22PM EST1,785.0082.1578.1583.20-12.14-12.88%105827.84%
AMZN200124C017875002020-01-17 9:30AM EST1,787.5099.3575.7580.80+18.37+22.68%29427.42%
AMZN200124C017900002020-01-17 3:07PM EST1,790.0071.0073.3578.40-8.00-10.13%318026.98%
AMZN200124C017925002020-01-17 9:30AM EST1,792.5094.5570.9576.00+8.97+10.48%12026.54%
AMZN200124C017950002020-01-17 9:59AM EST1,795.0081.8868.5573.60-2.87-3.39%12926.07%
AMZN200124C017975002020-01-15 3:32PM EST1,797.5064.3566.2071.250.00-61325.71%
AMZN200124C018000002020-01-17 3:31PM EST1,800.0062.1364.1568.50-16.72-21.20%18026324.53%
AMZN200124C018025002020-01-15 12:48PM EST1,802.5068.8761.5066.550.00-71124.92%
AMZN200124C018050002020-01-17 3:59PM EST1,805.0060.7859.2064.25-9.64-13.69%52224.59%
AMZN200124C018075002020-01-17 3:04PM EST1,807.5057.0056.9061.10-11.09-16.29%7922.69%
AMZN200124C018100002020-01-17 3:56PM EST1,810.0058.4554.6058.80-10.35-15.04%5720222.37%
AMZN200124C018125002020-01-16 2:11PM EST1,812.5064.1652.6556.600.00-21122.20%
AMZN200124C018150002020-01-17 3:56PM EST1,815.0053.4550.4554.40+1.64+3.17%618722.00%
AMZN200124C018175002020-01-17 3:55PM EST1,817.5051.5047.6552.70-7.60-12.86%44122.56%
AMZN200124C018200002020-01-17 3:47PM EST1,820.0045.6545.5050.55-14.96-24.68%531,94122.34%
AMZN200124C018225002020-01-17 10:49AM EST1,822.5050.7343.4047.95+5.38+11.86%51721.41%
AMZN200124C018250002020-01-17 3:53PM EST1,825.0041.9041.6045.95-13.35-24.16%347121.37%
AMZN200124C018275002020-01-17 3:54PM EST1,827.5040.2539.5543.85-10.15-20.14%272021.13%
AMZN200124C018300002020-01-17 3:56PM EST1,830.0040.6537.8041.85-12.35-23.30%1018921.00%
AMZN200124C018325002020-01-17 3:54PM EST1,832.5038.0035.5540.30-9.40-19.83%412021.40%
AMZN200124C018350002020-01-17 3:59PM EST1,835.0035.6733.6538.40-12.42-25.83%5211421.29%
AMZN200124C018375002020-01-17 3:54PM EST1,837.5032.6531.7536.20-8.52-20.69%382120.77%
AMZN200124C018400002020-01-17 3:59PM EST1,840.0031.9229.9534.50-9.13-22.24%14714220.82%
AMZN200124C018425002020-01-17 3:55PM EST1,842.5031.4328.2033.05-9.32-22.87%128821.10%
AMZN200124C018450002020-01-17 3:38PM EST1,845.0025.6826.4531.35-15.32-37.37%4510921.04%
AMZN200124C018475002020-01-17 3:56PM EST1,847.5027.8024.7529.40-7.85-22.02%452620.64%
AMZN200124C018500002020-01-17 3:58PM EST1,850.0025.0024.0025.90-12.20-32.80%32556318.49%
AMZN200124C018525002020-01-17 3:58PM EST1,852.5023.3521.9025.90-6.35-21.38%659320.17%
AMZN200124C018550002020-01-17 3:59PM EST1,855.0021.8620.4524.45-10.09-31.58%4688620.18%
AMZN200124C018575002020-01-17 3:58PM EST1,857.5020.6518.7021.55-10.55-33.81%3297518.60%
AMZN200124C018600002020-01-17 3:59PM EST1,860.0019.3018.5020.50-10.60-35.45%2,10455718.94%
AMZN200124C018625002020-01-17 3:59PM EST1,862.5017.8116.4019.70-10.05-36.07%71623819.48%
AMZN200124C018650002020-01-17 3:59PM EST1,865.0017.0016.0018.40-10.01-37.06%1,46438719.43%
AMZN200124C018675002020-01-17 3:59PM EST1,867.5015.5014.1017.45-10.11-39.48%76721319.70%
AMZN200124C018700002020-01-17 3:59PM EST1,870.0014.6014.0015.90-9.90-40.41%2,74091819.28%
AMZN200124C018725002020-01-17 3:58PM EST1,872.5013.8112.0015.00-8.65-38.51%55219319.49%
AMZN200124C018750002020-01-17 3:59PM EST1,875.0013.2911.1013.50-8.31-38.47%1,6431,06619.01%
AMZN200124C018775002020-01-17 3:59PM EST1,877.5012.0010.3013.95-8.20-40.59%68823320.57%
AMZN200124C018800002020-01-17 3:59PM EST1,880.0010.609.6011.50-8.60-44.79%2,45086818.92%
AMZN200124C018825002020-01-17 3:55PM EST1,882.5010.808.4512.30-7.20-40.00%31614220.81%
AMZN200124C018850002020-01-17 3:59PM EST1,885.009.608.7010.00-7.35-43.36%1,04629019.18%
AMZN200124C018875002020-01-17 3:59PM EST1,887.508.857.509.55-7.20-44.86%28422619.57%
AMZN200124C018900002020-01-17 3:59PM EST1,890.008.356.709.00-5.90-41.40%1,17392919.82%
AMZN200124C018925002020-01-17 3:59PM EST1,892.507.707.509.30-6.40-45.39%4518821.05%
AMZN200124C018950002020-01-17 3:58PM EST1,895.007.006.307.45-5.95-45.95%48428619.60%
AMZN200124C018975002020-01-17 3:57PM EST1,897.506.805.158.20-5.60-45.16%18513421.38%
AMZN200124C019000002020-01-17 3:59PM EST1,900.006.105.806.40-5.44-47.14%6,2962,80319.81%
AMZN200124C019025002020-01-17 3:59PM EST1,902.505.754.656.00-4.85-45.75%31412920.01%
AMZN200124C019050002020-01-17 3:59PM EST1,905.005.604.256.20-4.70-45.63%68555821.05%
AMZN200124C019075002020-01-17 3:58PM EST1,907.505.033.705.80-4.27-45.91%3879321.20%
AMZN200124C019100002020-01-17 3:59PM EST1,910.003.903.904.95-5.14-56.86%1,67177720.63%
AMZN200124C019125002020-01-17 3:56PM EST1,912.504.204.104.75-3.47-45.24%14916221.01%
AMZN200124C019150002020-01-17 3:59PM EST1,915.003.903.805.10-3.95-50.32%36269922.25%
AMZN200124C019175002020-01-17 3:58PM EST1,917.503.702.853.90-3.70-50.00%20418220.91%
AMZN200124C019200002020-01-17 3:59PM EST1,920.003.602.693.70-3.30-47.83%1,8551,01321.18%
AMZN200124C019225002020-01-17 3:59PM EST1,922.503.201.623.60-3.15-49.61%16311621.63%
AMZN200124C019250002020-01-17 3:59PM EST1,925.003.052.904.10-3.10-50.41%1,39164223.19%
AMZN200124C019275002020-01-17 3:59PM EST1,927.502.782.722.89-2.86-50.71%3068621.43%
AMZN200124C019300002020-01-17 3:59PM EST1,930.002.622.332.80-2.92-52.71%92684921.82%
AMZN200124C019325002020-01-17 3:59PM EST1,932.502.421.873.70-2.69-52.64%319724.29%
AMZN200124C019350002020-01-17 3:58PM EST1,935.002.460.723.35-2.41-49.49%26732024.18%
AMZN200124C019375002020-01-17 3:59PM EST1,937.502.210.593.65-2.59-53.96%3910625.40%
AMZN200124C019400002020-01-17 3:58PM EST1,940.002.102.042.50-2.30-52.27%4971,45623.41%
AMZN200124C019425002020-01-17 3:58PM EST1,942.501.971.342.92-2.28-53.65%283124.98%
AMZN200124C019450002020-01-17 3:59PM EST1,945.001.981.822.50-1.87-48.57%10015724.52%
AMZN200124C019475002020-01-17 3:31PM EST1,947.501.740.222.00-1.96-52.97%4509323.73%
AMZN200124C019500002020-01-17 3:58PM EST1,950.001.701.631.70-1.80-51.43%1,1941,72023.36%
AMZN200124C019525002020-01-17 3:17PM EST1,952.501.610.982.49-1.77-52.37%232726.14%
AMZN200124C019550002020-01-17 3:38PM EST1,955.001.080.982.42-2.14-66.46%8125726.49%
AMZN200124C019575002020-01-17 3:39PM EST1,957.501.020.462.34-1.40-57.85%481626.81%
AMZN200124C019600002020-01-17 3:55PM EST1,960.001.301.352.27-1.66-56.08%63468627.14%
AMZN200124C019625002020-01-17 3:54PM EST1,962.501.230.792.20-1.35-52.33%84227.45%
AMZN200124C019650002020-01-17 3:54PM EST1,965.001.271.022.33-1.34-51.34%4334728.35%
AMZN200124C019675002020-01-17 3:29PM EST1,967.500.900.901.56-1.39-60.70%272426.40%
AMZN200124C019700002020-01-17 3:55PM EST1,970.001.181.081.35-1.35-53.36%32126226.09%
AMZN200124C019725002020-01-17 3:54PM EST1,972.501.071.021.99-1.23-53.48%184928.85%
AMZN200124C019750002020-01-17 3:55PM EST1,975.001.600.701.91-0.57-26.27%38527129.08%
AMZN200124C019775002020-01-17 3:55PM EST1,977.501.000.612.46-1.03-50.74%1412131.32%
AMZN200124C019800002020-01-17 3:54PM EST1,980.000.920.571.81-1.10-54.46%28533629.72%
AMZN200124C019825002020-01-15 3:33PM EST1,982.501.690.291.750.00-192130.00%
AMZN200124C019850002020-01-17 3:42PM EST1,985.000.690.842.04-1.06-60.57%4010331.50%
AMZN200124C019875002020-01-17 3:22PM EST1,987.500.750.231.00-1.25-62.50%152327.77%
AMZN200124C019900002020-01-17 3:59PM EST1,990.000.910.522.31-0.95-51.08%44532033.37%
AMZN200124C019925002020-01-17 3:31PM EST1,992.500.560.221.53-1.05-65.22%35131.06%
AMZN200124C019950002020-01-17 1:07PM EST1,995.000.650.011.54-1.15-63.89%919131.57%
AMZN200124C019975002020-01-17 3:58PM EST1,997.500.800.191.50-1.05-56.76%113631.86%
AMZN200124C020000002020-01-17 3:59PM EST2,000.000.820.760.85-0.84-50.60%1,7901,30029.13%
AMZN200124C020025002020-01-17 3:48PM EST2,002.500.560.011.33-0.87-60.84%1719832.03%
AMZN200124C020050002020-01-17 3:53PM EST2,005.000.600.431.34-0.81-57.45%3812432.53%
AMZN200124C020075002020-01-17 3:25PM EST2,007.500.500.001.32-0.99-66.44%11232.89%
AMZN200124C020100002020-01-17 3:47PM EST2,010.000.510.521.11-0.69-57.50%6914932.29%
AMZN200124C020125002020-01-15 3:35PM EST2,012.501.310.561.300.00-202133.68%
AMZN200124C020150002020-01-17 3:22PM EST2,015.000.470.011.22-0.84-64.12%13810133.73%
AMZN200124C020175002020-01-17 1:43PM EST2,017.500.490.511.15-0.78-61.42%201333.80%
AMZN200124C020200002020-01-17 3:55PM EST2,020.000.580.451.05-0.47-44.76%14239733.69%
AMZN200124C020225002020-01-16 11:08AM EST2,022.501.170.011.150.00-4934.67%
AMZN200124C020250002020-01-17 3:27PM EST2,025.000.370.001.05-0.77-67.54%4317134.55%
AMZN200124C020275002020-01-17 3:40PM EST2,027.500.380.011.14-0.66-63.46%408535.47%
AMZN200124C020300002020-01-17 3:54PM EST2,030.000.480.111.35-0.57-54.29%27722737.00%
AMZN200124C020325002020-01-17 11:06AM EST2,032.500.550.011.00-0.48-46.60%21735.51%
AMZN200124C020350002020-01-17 3:54PM EST2,035.000.590.391.52-0.37-38.54%4320638.70%
AMZN200124C020375002020-01-17 11:35AM EST2,037.500.500.011.54-0.47-48.45%22839.23%
AMZN200124C020400002020-01-17 3:54PM EST2,040.000.450.271.16-0.62-57.94%2415237.71%
AMZN200124C020425002020-01-17 11:06AM EST2,042.500.490.251.38-0.59-54.63%154439.31%
AMZN200124C020450002020-01-17 3:55PM EST2,045.000.430.011.15-0.58-57.43%2811138.49%
AMZN200124C020475002020-01-17 11:14AM EST2,047.500.490.010.52-0.40-44.94%133234.33%
AMZN200124C020500002020-01-17 3:33PM EST2,050.000.250.300.85-0.71-73.96%7457237.40%
AMZN200124C020525002020-01-17 3:55PM EST2,052.500.420.011.09-0.38-47.50%1720039.38%
AMZN200124C020550002020-01-17 3:31PM EST2,055.000.300.010.97-0.60-66.67%384739.03%
AMZN200124C020575002020-01-17 3:33PM EST2,057.500.220.011.19-0.85-79.44%63340.80%
AMZN200124C020600002020-01-17 3:56PM EST2,060.000.340.250.88-0.44-56.41%26016539.21%
AMZN200124C020625002020-01-17 10:38AM EST2,062.500.520.041.32-0.23-30.67%21142.37%
AMZN200124C020650002020-01-15 1:06PM EST2,065.000.460.100.54-0.39-45.88%7812137.17%
AMZN200124C020675002020-01-17 11:03AM EST2,067.500.480.011.31-0.43-47.25%11243.14%
AMZN200124C020700002020-01-17 12:54PM EST2,070.000.340.110.50-0.38-52.78%1916137.50%
AMZN200124C020725002020-01-17 2:24PM EST2,072.500.430.000.56-0.22-33.85%2138.49%
AMZN200124C020750002020-01-17 3:45PM EST2,075.000.280.000.50-0.47-62.67%922438.25%
AMZN200124C020775002020-01-15 12:02PM EST2,077.500.700.001.910.00-111247.90%
AMZN200124C020800002020-01-17 11:03AM EST2,080.000.400.000.53-0.19-32.20%97339.30%
AMZN200124C020825002020-01-17 2:24PM EST2,082.500.290.001.90-0.38-56.72%22148.71%
AMZN200124C020850002020-01-17 10:34AM EST2,085.000.290.001.89-0.36-55.38%214049.08%
AMZN200124C020875002020-01-16 3:49PM EST2,087.500.640.001.890.00-1349.51%
AMZN200124C020900002020-01-16 3:37PM EST2,090.000.590.000.500.00-54740.43%
AMZN200124C020925002020-01-16 3:47PM EST2,092.500.600.000.600.00-8441.85%
AMZN200124C020950002020-01-16 11:07AM EST2,095.000.540.001.880.00-21450.73%
AMZN200124C020975002020-01-16 2:05PM EST2,097.500.620.001.870.00-141351.10%
AMZN200124C021000002020-01-17 3:59PM EST2,100.000.240.000.24-0.31-56.36%35653938.14%
AMZN200124C021025002020-01-14 10:28AM EST2,102.500.580.001.870.00--1551.93%
AMZN200124C021050002020-01-16 3:33PM EST2,105.000.460.000.820.00-116545.72%
AMZN200124C021075002020-01-15 11:35AM EST2,107.500.590.001.860.00-71052.71%
AMZN200124C021100002020-01-17 3:59PM EST2,110.000.230.151.28-0.28-54.90%1140749.83%
AMZN200124C021125002020-01-16 1:25PM EST2,112.500.520.001.280.00-966950.22%
AMZN200124C021150002020-01-14 10:05AM EST2,115.000.470.151.850.00-82053.89%
AMZN200124C021175002020-01-15 10:27AM EST2,117.500.560.001.850.00--154.31%
AMZN200124C021200002020-01-17 3:58PM EST2,120.000.200.150.43-0.52-72.22%57443.85%
AMZN200124C021250002020-01-17 3:44PM EST2,125.000.150.010.15-0.45-75.00%411539.31%
AMZN200124C021275002020-01-14 3:59PM EST2,127.500.680.001.840.00--255.88%
AMZN200124C021300002020-01-17 3:44PM EST2,130.000.150.010.40-0.15-50.00%254844.80%
AMZN200124C021325002020-01-16 10:31AM EST2,132.500.540.001.830.00-2150.62%
AMZN200124C021350002020-01-17 3:16PM EST2,135.000.150.011.16-0.18-54.55%2515952.88%
AMZN200124C021375002020-01-14 10:33AM EST2,137.500.500.001.830.00--351.37%
AMZN200124C021400002020-01-17 3:29PM EST2,140.000.170.000.29-0.19-52.78%563844.36%
AMZN200124C021425002020-01-14 10:34AM EST2,142.500.500.001.820.00--752.05%
AMZN200124C021450002020-01-17 3:40PM EST2,145.000.160.000.61-0.27-62.79%1351849.51%
AMZN200124C021500002020-01-17 3:58PM EST2,150.000.150.120.20-0.35-70.00%4349543.75%
AMZN200124C021525002020-01-16 10:07AM EST2,152.500.560.001.820.00-4353.52%
AMZN200124C021550002020-01-16 1:27PM EST2,155.000.430.001.820.00-22553.88%
AMZN200124C021575002020-01-16 1:27PM EST2,157.500.410.001.810.00-2154.20%
AMZN200124C021600002020-01-17 2:38PM EST2,160.000.180.010.64-0.22-55.00%2310751.95%
AMZN200124C021625002020-01-16 3:57PM EST2,162.500.300.000.350.00-767848.36%
AMZN200124C021650002020-01-16 10:03AM EST2,165.000.400.041.810.00-10222055.47%
AMZN200124C021675002020-01-16 10:01AM EST2,167.500.500.001.810.00-723655.64%
AMZN200124C021700002020-01-16 10:39AM EST2,170.000.270.051.810.00-32019056.23%
AMZN200124C021725002020-01-16 3:17PM EST2,172.500.300.001.810.00-2156.37%
AMZN200124C021750002020-01-17 2:51PM EST2,175.000.230.010.79-0.11-32.35%1,0124650.83%
AMZN200124C021800002020-01-14 11:49AM EST2,180.000.320.001.800.00-206157.40%
AMZN200124C021825002020-01-16 12:47PM EST2,182.500.220.001.800.00-1457.74%
AMZN200124C021850002020-01-09 1:22PM EST2,185.000.690.000.540.00-6254.15%
AMZN200124C021900002020-01-17 3:12PM EST2,190.000.110.080.14-0.03-21.43%2533546.88%
AMZN200124C021950002020-01-06 12:37PM EST2,195.000.330.001.780.00-1259.42%
AMZN200124C022000002020-01-17 3:55PM EST2,200.000.060.060.12-0.11-64.71%41296147.36%
AMZN200124C022100002020-01-17 12:30PM EST2,210.000.150.001.76-0.04-21.05%3012561.40%
AMZN200124C022200002020-01-14 1:07PM EST2,220.000.240.001.760.00-11062.79%
AMZN200124C022300002020-01-03 1:48PM EST2,230.000.650.001.750.00-101064.11%
AMZN200124C022400002020-01-17 3:14PM EST2,240.000.210.001.74-0.04-16.00%2365.41%
AMZN200124C022500002020-01-17 3:53PM EST2,250.000.050.050.10-0.04-44.44%11612250.68%
AMZN200124C022600002020-01-14 12:20PM EST2,260.000.200.020.050.00--250.00%
AMZN200124C022700002020-01-13 2:21PM EST2,270.000.030.000.050.00-1250.98%
AMZN200124C022800002020-01-06 11:22AM EST2,280.000.240.001.720.00-1470.63%
AMZN200124C023000002020-01-17 3:58PM EST2,300.000.020.000.07-0.30-93.75%1,22419052.54%
AMZN200124C023200002020-01-17 2:21PM EST2,320.000.050.000.07-0.08-61.54%121154.49%
AMZN200124C023400002020-01-17 2:19PM EST2,340.000.050.000.07-0.45-90.00%2456.45%
AMZN200124C023600002020-01-17 2:19PM EST2,360.000.050.000.06-0.21-80.77%6557.62%
AMZN200124C023800002020-01-06 11:24AM EST2,380.000.150.000.300.00-5468.46%
AMZN200124C024000002020-01-15 1:25PM EST2,400.000.050.000.050.00-3960.55%
AMZN200124C024200002020-01-15 3:48PM EST2,420.000.060.000.050.00-9910362.50%
AMZN200124C024400002020-01-16 1:45PM EST2,440.000.030.000.30-0.81-96.43%1174.61%
AMZN200124C025000002020-01-17 11:31AM EST2,500.000.020.000.04-0.01-33.33%2668.36%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200124P012000002020-01-10 12:39PM EST1,200.000.010.010.050.00-36105.47%
AMZN200124P013400002020-01-09 2:25PM EST1,340.000.260.000.970.00-23104.88%
AMZN200124P013600002020-01-13 1:59PM EST1,360.000.050.000.370.00-1390.63%
AMZN200124P014000002019-12-30 3:24PM EST1,400.000.320.001.600.00--3398.27%
AMZN200124P014150002019-12-16 12:01AM EST1,415.001.270.010.320.00--079.20%
AMZN200124P014400002020-01-17 3:53PM EST1,440.000.030.000.05-0.15-83.33%234463.28%
AMZN200124P014500002020-01-07 9:39AM EST1,450.000.360.000.990.00-222682.32%
AMZN200124P014600002020-01-08 11:50AM EST1,460.000.320.001.630.00-202385.64%
AMZN200124P014750002019-12-26 9:42AM EST1,475.000.510.000.050.00--257.62%
AMZN200124P014800002020-01-07 2:52PM EST1,480.000.350.000.050.00-205056.84%
AMZN200124P014900002020-01-13 9:48AM EST1,490.000.120.000.050.00--11655.47%
AMZN200124P015000002020-01-17 3:55PM EST1,500.000.010.000.04-0.14-93.33%4111152.73%
AMZN200124P015050002020-01-17 3:55PM EST1,505.000.080.000.10+0.07+700.00%11256.25%
AMZN200124P015100002020-01-15 11:20AM EST1,510.000.220.001.010.00-21770.56%
AMZN200124P015200002020-01-09 3:46PM EST1,520.000.220.001.650.00-303073.24%
AMZN200124P015250002019-12-26 12:33PM EST1,525.000.880.001.010.00-101167.63%
AMZN200124P015300002020-01-14 3:36PM EST1,530.000.240.001.660.00-14071.24%
AMZN200124P015350002020-01-15 11:20AM EST1,535.000.220.001.020.00-2565.77%
AMZN200124P015400002020-01-16 9:41AM EST1,540.000.180.001.670.00-101169.26%
AMZN200124P015450002020-01-17 3:53PM EST1,545.000.290.001.67-5.16-94.68%2068.24%
AMZN200124P015500002020-01-17 3:58PM EST1,550.000.040.020.19+0.01+33.33%20025652.54%
AMZN200124P015550002020-01-17 3:55PM EST1,555.000.130.000.56-1.13-89.68%13157.47%
AMZN200124P015600002020-01-10 9:35AM EST1,560.000.400.001.030.00-106160.99%
AMZN200124P015700002020-01-16 9:41AM EST1,570.000.220.001.690.00-105063.26%
AMZN200124P015750002020-01-14 3:31PM EST1,575.000.250.001.690.00-202362.23%
AMZN200124P015800002020-01-10 1:36PM EST1,580.000.150.000.390.00-17950.78%
AMZN200124P015850002020-01-10 1:09PM EST1,585.000.300.001.700.00-1160.25%
AMZN200124P015900002020-01-07 12:54PM EST1,590.000.420.001.700.00--3059.25%
AMZN200124P015950002020-01-02 11:30AM EST1,595.000.740.001.700.00-121258.23%
AMZN200124P016000002020-01-16 1:21PM EST1,600.000.100.000.190.00-228647.17%
AMZN200124P016050002020-01-13 1:32PM EST1,605.000.280.001.060.00-111252.56%
AMZN200124P016100002020-01-16 3:45PM EST1,610.000.200.001.060.00-58851.61%
AMZN200124P016150002020-01-14 11:30AM EST1,615.000.210.001.720.00-1454.30%
AMZN200124P016175002020-01-16 1:00PM EST1,617.500.130.001.070.00-1350.24%
AMZN200124P016200002020-01-13 11:12AM EST1,620.000.300.001.070.00-51455.13%
AMZN200124P016250002020-01-17 9:43AM EST1,625.000.050.001.07-1.53-96.84%21454.10%
AMZN200124P016275002020-01-14 9:39AM EST1,627.500.250.001.070.00--1053.59%
AMZN200124P016300002020-01-17 3:39PM EST1,630.000.050.001.74-0.34-87.18%108651.38%
AMZN200124P016350002020-01-03 12:01PM EST1,635.000.840.001.740.00-4550.38%
AMZN200124P016400002020-01-14 11:11AM EST1,640.000.340.001.090.00-11851.16%
AMZN200124P016450002020-01-10 3:10PM EST1,645.000.500.001.090.00-11550.13%
AMZN200124P016500002020-01-15 11:57AM EST1,650.000.260.001.760.00-1112853.33%
AMZN200124P016550002020-01-15 11:54AM EST1,655.000.300.001.100.00-1848.15%
AMZN200124P016600002020-01-14 10:49AM EST1,660.000.490.001.110.00-28447.19%
AMZN200124P016650002020-01-16 3:47PM EST1,665.000.200.050.440.00-2211240.11%
AMZN200124P016675002020-01-14 11:04AM EST1,667.500.530.001.120.00--1445.70%
AMZN200124P016700002020-01-17 3:27PM EST1,670.000.080.001.12-0.31-79.49%15445.19%
AMZN200124P016725002020-01-14 11:08AM EST1,672.500.540.001.120.00--144.68%
AMZN200124P016750002020-01-17 12:28PM EST1,675.000.200.001.12-0.35-63.64%13644.17%
AMZN200124P016800002020-01-17 12:28PM EST1,680.000.250.001.80-0.15-37.50%45246.97%
AMZN200124P016825002020-01-16 12:11PM EST1,682.500.230.001.140.00-1542.74%
AMZN200124P016850002020-01-17 9:34AM EST1,685.000.280.001.81+0.09+47.37%115045.92%
AMZN200124P016875002020-01-14 2:12PM EST1,687.500.540.000.250.00--3133.35%
AMZN200124P016900002020-01-17 1:36PM EST1,690.000.150.010.20-0.24-61.54%510032.03%
AMZN200124P016925002020-01-14 10:52AM EST1,692.500.680.001.820.00--844.31%
AMZN200124P016950002020-01-16 1:42PM EST1,695.000.290.051.830.00-15943.81%
AMZN200124P017000002020-01-17 3:52PM EST1,700.000.290.130.55+0.03+11.54%19212934.77%
AMZN200124P017025002020-01-14 1:23PM EST1,702.500.460.001.840.00--142.20%
AMZN200124P017050002020-01-17 1:24PM EST1,705.000.190.001.17-0.05-20.83%14338.26%
AMZN200124P017075002020-01-16 3:33PM EST1,707.500.270.020.940.00-12436.33%
AMZN200124P017100002020-01-17 3:59PM EST1,710.000.230.010.50-0.27-54.00%2010232.40%
AMZN200124P017125002020-01-17 3:13PM EST1,712.500.100.100.47-0.41-80.39%201231.64%
AMZN200124P017150002020-01-17 3:56PM EST1,715.000.260.020.71-0.31-54.39%102033.23%
AMZN200124P017175002020-01-02 12:59PM EST1,717.502.620.050.460.00--630.62%
AMZN200124P017200002020-01-17 3:36PM EST1,720.000.220.010.45-0.18-45.00%3011930.05%
AMZN200124P017225002020-01-13 1:48PM EST1,722.500.630.050.480.00-36729.87%
AMZN200124P017250002020-01-17 3:51PM EST1,725.000.290.150.41-0.07-19.44%1410928.72%
AMZN200124P017275002020-01-17 2:38PM EST1,727.500.300.060.95-0.26-46.43%135032.34%
AMZN200124P017300002020-01-17 3:51PM EST1,730.000.240.010.49-0.11-31.43%718328.55%
AMZN200124P017325002020-01-17 3:16PM EST1,732.500.200.011.06-0.50-71.43%104731.93%
AMZN200124P017350002020-01-14 2:30PM EST1,735.000.710.140.570.00-116028.27%
AMZN200124P017375002020-01-17 11:13AM EST1,737.500.340.080.56-0.40-54.05%104227.71%
AMZN200124P017400002020-01-17 3:51PM EST1,740.000.340.010.96-0.14-29.17%2015029.83%
AMZN200124P017425002020-01-17 2:14PM EST1,742.500.330.100.80-0.10-23.26%24028.39%
AMZN200124P017450002020-01-17 3:57PM EST1,745.000.330.040.61-0.46-58.23%1810426.65%
AMZN200124P017475002020-01-15 3:44PM EST1,747.500.850.160.650.00-14726.44%
AMZN200124P017500002020-01-17 3:58PM EST1,750.000.450.350.50-0.07-13.46%27346624.87%
AMZN200124P017525002020-01-16 2:10PM EST1,752.500.650.310.700.00-94625.78%
AMZN200124P017550002020-01-17 3:59PM EST1,755.000.500.010.75-0.07-12.28%5125025.60%
AMZN200124P017575002020-01-17 3:42PM EST1,757.500.430.361.21-0.65-60.19%83727.43%
AMZN200124P017600002020-01-17 3:58PM EST1,760.000.560.011.25-0.16-22.22%10718927.06%
AMZN200124P017625002020-01-17 3:34PM EST1,762.500.480.061.79-0.15-23.81%733128.61%
AMZN200124P017650002020-01-17 3:46PM EST1,765.000.500.181.29-0.26-34.21%3610826.16%
AMZN200124P017675002020-01-17 10:46AM EST1,767.500.580.181.05-0.09-13.43%43724.59%
AMZN200124P017700002020-01-17 3:58PM EST1,770.000.660.131.11-0.16-19.51%10922924.32%
AMZN200124P017725002020-01-17 3:51PM EST1,772.500.760.600.98-0.01-1.30%514423.22%
AMZN200124P017750002020-01-17 3:58PM EST1,775.000.740.001.00+0.03+4.23%8431722.78%
AMZN200124P017775002020-01-17 3:51PM EST1,777.500.790.601.15-1.59-66.81%4512922.89%
AMZN200124P017800002020-01-17 3:58PM EST1,780.000.920.501.57+0.05+5.75%26736423.90%
AMZN200124P017825002020-01-17 3:53PM EST1,782.500.940.121.40-0.28-22.95%83522.74%
AMZN200124P017850002020-01-17 3:59PM EST1,785.001.000.011.32+0.03+3.09%15727921.90%
AMZN200124P017875002020-01-17 3:59PM EST1,787.501.140.011.09+0.12+11.76%648520.50%
AMZN200124P017900002020-01-17 3:59PM EST1,790.001.200.741.46-0.07-5.51%46233621.27%
AMZN200124P017925002020-01-17 3:51PM EST1,792.501.220.712.79-0.11-8.27%10912924.34%
AMZN200124P017950002020-01-17 3:59PM EST1,795.001.430.501.51+0.13+10.00%11638820.29%
AMZN200124P017975002020-01-17 3:52PM EST1,797.501.600.942.09+0.04+2.56%11236221.35%
AMZN200124P018000002020-01-17 3:58PM EST1,800.001.731.251.80+0.21+13.82%7341,17319.97%
AMZN200124P018025002020-01-17 3:59PM EST1,802.501.861.142.25-0.19-9.27%8010520.54%
AMZN200124P018050002020-01-17 3:55PM EST1,805.001.961.052.70+0.13+7.10%29022820.95%
AMZN200124P018075002020-01-17 3:43PM EST1,807.502.321.533.60-0.27-10.42%8110422.16%
AMZN200124P018100002020-01-17 3:59PM EST1,810.002.220.853.25+0.15+7.25%36644420.80%
AMZN200124P018125002020-01-17 3:50PM EST1,812.502.730.943.50+0.54+24.66%14212620.61%
AMZN200124P018150002020-01-17 3:59PM EST1,815.002.782.403.90+0.42+17.80%25844520.65%
AMZN200124P018175002020-01-17 3:56PM EST1,817.503.351.474.25+0.58+20.94%13229420.55%
AMZN200124P018200002020-01-17 3:58PM EST1,820.003.683.503.95+0.74+25.17%1,2331,90619.32%
AMZN200124P018225002020-01-17 3:58PM EST1,822.504.002.845.05+0.80+25.00%17215020.38%
AMZN200124P018250002020-01-17 3:59PM EST1,825.004.603.354.80+1.05+29.58%44773319.24%
AMZN200124P018275002020-01-17 3:57PM EST1,827.504.884.006.00+0.58+13.49%22815020.25%
AMZN200124P018300002020-01-17 3:59PM EST1,830.005.444.155.80+1.29+31.08%7511,23219.16%
AMZN200124P018325002020-01-17 3:59PM EST1,832.506.054.207.25+1.46+31.81%1,29814220.32%
AMZN200124P018350002020-01-17 3:59PM EST1,835.006.545.557.90+1.44+28.24%44564120.31%
AMZN200124P018375002020-01-17 3:59PM EST1,837.507.356.158.65+0.93+14.49%15540320.37%
AMZN200124P018400002020-01-17 3:58PM EST1,840.007.855.809.40+1.72+28.06%51945920.37%
AMZN200124P018425002020-01-17 3:58PM EST1,842.508.756.9510.35+2.05+30.60%23117520.55%
AMZN200124P018450002020-01-17 3:58PM EST1,845.009.707.5011.10+2.40+32.88%38223920.44%
AMZN200124P018475002020-01-17 3:59PM EST1,847.5010.338.4512.05+2.46+31.26%1,51922820.50%
AMZN200124P018500002020-01-17 3:58PM EST1,850.0011.309.2512.30+2.85+33.73%2,5551,91719.74%
AMZN200124P018525002020-01-17 3:55PM EST1,852.5011.0010.0513.90+1.90+20.88%30426920.41%
AMZN200124P018550002020-01-17 3:57PM EST1,855.0012.7512.5014.90+2.95+30.10%1,50628020.37%
AMZN200124P018575002020-01-17 3:59PM EST1,857.5014.3512.1016.00+3.55+32.87%1,30616720.38%
AMZN200124P018600002020-01-17 3:59PM EST1,860.0015.7313.2517.00+4.08+35.02%1,0511,39920.23%
AMZN200124P018625002020-01-17 3:59PM EST1,862.5016.5114.7518.35+4.36+35.88%34146120.40%
AMZN200124P018650002020-01-17 3:59PM EST1,865.0018.5016.2019.65+5.02+37.24%84067020.46%
AMZN200124P018675002020-01-17 3:59PM EST1,867.5019.5917.3021.00+4.59+30.60%35547020.51%
AMZN200124P018700002020-01-17 3:59PM EST1,870.0020.5018.6523.45+4.82+30.74%1,09086821.68%
AMZN200124P018725002020-01-17 3:59PM EST1,872.5022.2320.0024.50+5.43+32.32%47459921.32%
AMZN200124P018750002020-01-17 3:56PM EST1,875.0023.1521.3526.40+4.95+27.20%43223521.81%
AMZN200124P018775002020-01-17 3:38PM EST1,877.5027.5723.4027.45+8.17+42.11%14110821.35%
AMZN200124P018800002020-01-17 3:55PM EST1,880.0027.4024.6029.45+6.70+32.37%27445521.86%
AMZN200124P018825002020-01-17 3:59PM EST1,882.5028.4626.7530.75+6.46+29.36%8917321.56%
AMZN200124P018850002020-01-17 3:59PM EST1,885.0030.2427.9532.85+6.05+25.01%9638922.09%
AMZN200124P018875002020-01-17 3:53PM EST1,887.5033.6130.3534.55+7.81+30.27%4510022.14%
AMZN200124P018900002020-01-17 3:59PM EST1,890.0033.8031.5536.50+7.33+27.69%42827122.44%
AMZN200124P018925002020-01-17 3:41PM EST1,892.5038.0333.9538.05+8.98+30.91%2716122.22%
AMZN200124P018950002020-01-17 3:55PM EST1,895.0035.9535.7040.30+5.92+19.71%14335822.79%
AMZN200124P018975002020-01-17 2:52PM EST1,897.5040.9937.9042.15+4.63+12.73%154022.85%
AMZN200124P019000002020-01-17 3:55PM EST1,900.0039.9539.9044.15+6.05+17.85%26849323.05%
AMZN200124P019025002020-01-17 3:37PM EST1,902.5047.1041.8046.50+12.05+34.38%715923.67%
AMZN200124P019050002020-01-17 3:53PM EST1,905.0047.8543.7548.30+10.00+26.42%188723.55%
AMZN200124P019075002020-01-17 3:49PM EST1,907.5050.5945.7050.70+6.49+14.72%141224.19%
AMZN200124P019100002020-01-17 3:49PM EST1,910.0052.7548.4052.90+10.55+25.00%3719624.54%
AMZN200124P019125002020-01-17 12:32PM EST1,912.5050.2550.3554.75+4.00+8.65%52424.37%
AMZN200124P019150002020-01-17 9:52AM EST1,915.0047.9552.2557.25-4.60-8.75%15325.10%
AMZN200124P019175002020-01-16 2:08PM EST1,917.5051.6754.9059.200.00-21425.00%
AMZN200124P019200002020-01-17 3:58PM EST1,920.0060.0057.1561.45+10.00+20.00%822025.32%
AMZN200124P019225002020-01-17 1:47PM EST1,922.5061.2059.4563.50+15.80+34.80%2425.30%
AMZN200124P019250002020-01-17 1:22PM EST1,925.0061.5361.7565.80+3.72+6.43%14425.65%
AMZN200124P019275002020-01-17 2:07PM EST1,927.5065.2763.8568.10+5.73+9.62%71225.98%
AMZN200124P019300002020-01-17 2:54PM EST1,930.0070.1066.5070.45+10.70+18.01%1252326.38%
AMZN200124P019325002020-01-16 3:24PM EST1,932.5064.2067.7072.750.00-6626.68%
AMZN200124P019350002020-01-17 3:10PM EST1,935.0076.2070.0575.10+6.30+9.01%7927.05%
AMZN200124P019375002020-01-14 11:11AM EST1,937.5071.7072.6577.700.00--127.86%
AMZN200124P019400002020-01-17 10:41AM EST1,940.0071.9675.0580.10-3.14-4.18%21528.30%
AMZN200124P019450002020-01-15 10:56AM EST1,945.0077.8580.2584.850.00-1729.06%
AMZN200124P019475002020-01-16 3:02PM EST1,947.5079.1882.6587.250.00-1129.47%
AMZN200124P019500002020-01-17 3:42PM EST1,950.0089.9884.6589.70+4.98+5.86%241929.97%
AMZN200124P019525002020-01-14 11:11AM EST1,952.5085.1087.0592.100.00--130.36%
AMZN200124P019550002020-01-17 3:43PM EST1,955.0093.1089.4594.50+18.85+25.39%1130.74%
AMZN200124P019600002020-01-16 3:17PM EST1,960.0090.2594.3599.150.00-11331.13%
AMZN200124P019650002020-01-17 2:55PM EST1,965.00104.1099.65104.30+27.55+35.99%10232.61%
AMZN200124P019700002019-12-30 11:19AM EST1,970.00127.50104.15108.950.00-2132.92%
AMZN200124P019750002020-01-17 12:58PM EST1,975.00112.18109.05114.10+7.78+7.45%4334.38%
AMZN200124P019800002020-01-17 2:05PM EST1,980.00116.34114.00118.80-1.66-1.41%5834.74%
AMZN200124P019825002020-01-13 10:54AM EST1,982.50100.15116.45121.500.00--135.78%
AMZN200124P019850002020-01-16 3:36PM EST1,985.00109.40118.90123.750.00-2335.68%
AMZN200124P019900002020-01-07 11:34AM EST1,990.0097.43123.85128.700.00--136.61%
AMZN200124P019950002020-01-07 11:34AM EST1,995.00113.05128.80133.650.00--137.52%
AMZN200124P020000002020-01-14 12:18PM EST2,000.00127.78133.75138.800.00-22938.97%
AMZN200124P020100002020-01-14 12:18PM EST2,010.00136.93143.75147.350.00-2336.44%
AMZN200124P020200002020-01-07 1:41PM EST2,020.00116.15153.80157.350.00-23938.32%
AMZN200124P020225002020-01-17 12:40PM EST2,022.50157.94156.25159.85-3.36-2.08%-138.78%
AMZN200124P020250002020-01-15 3:59PM EST2,025.00163.75158.75162.350.00--139.25%
AMZN200124P020300002020-01-15 3:59PM EST2,030.00168.95163.75167.350.00-2240.17%
AMZN200124P020325002020-01-15 3:59PM EST2,032.50171.40166.25169.850.00--140.63%
AMZN200124P020350002020-01-15 3:59PM EST2,035.00173.90168.75172.350.00-1541.09%
AMZN200124P020375002020-01-14 3:30PM EST2,037.50173.20171.25174.850.00--341.54%
AMZN200124P020400002020-01-14 3:30PM EST2,040.00175.65173.75177.350.00--542.00%
AMZN200124P020425002020-01-16 12:29PM EST2,042.50174.90176.25179.850.00-1742.45%
AMZN200124P020450002020-01-16 10:16AM EST2,045.00169.05178.75182.350.00-1342.90%
AMZN200124P020475002020-01-14 3:28PM EST2,047.50183.25181.25184.850.00--343.35%
AMZN200124P020500002020-01-17 2:47PM EST2,050.00188.80183.75187.35+13.70+7.82%14643.80%
AMZN200124P020525002020-01-16 10:07AM EST2,052.50176.20186.25189.850.00-2244.25%
AMZN200124P020550002020-01-16 10:11AM EST2,055.00177.85188.75192.350.00-4544.70%
AMZN200124P020575002020-01-16 2:57PM EST2,057.50187.40191.25194.850.00-6645.14%
AMZN200124P020600002020-01-16 9:40AM EST2,060.00179.50193.75197.350.00-1545.58%
AMZN200124P020625002020-01-16 3:41PM EST2,062.50187.50196.25199.850.00-2246.03%
AMZN200124P020650002020-01-17 11:03AM EST2,065.00195.70198.75202.35+6.85+3.63%2246.47%
AMZN200124P020700002020-01-17 2:24PM EST2,070.00207.02203.75207.35+8.04+4.04%2147.34%
AMZN200124P020900002020-01-14 8:08PM EST2,090.00219.40223.75227.350.00--150.80%
AMZN200124P020950002020-01-14 8:08PM EST2,095.00224.40228.75232.350.00--151.65%
AMZN200124P021000002020-01-13 3:17PM EST2,100.00207.16233.75237.350.00--052.50%
AMZN200124P021075002020-01-16 2:09PM EST2,107.50235.25241.25244.850.00-1045253.76%
AMZN200124P021100002020-01-16 3:19PM EST2,110.00237.90243.75247.350.00-995054.19%
AMZN200124P021150002020-01-07 11:48AM EST2,115.00216.05248.75252.350.00--055.02%
AMZN200124P021200002020-01-15 3:46PM EST2,120.00259.70253.75257.350.00-5055.85%
AMZN200124P021250002020-01-15 3:45PM EST2,125.00264.60258.75262.350.00-9056.68%
AMZN200124P021275002020-01-16 10:33AM EST2,127.50253.79261.25264.850.00-2157.08%
AMZN200124P021300002020-01-16 10:31AM EST2,130.00258.12263.75267.350.00-2157.50%
AMZN200124P021325002020-01-16 3:24PM EST2,132.50260.50266.25269.850.00-923157.90%
AMZN200124P021350002020-01-07 2:17PM EST2,135.00230.90268.75272.350.00--058.31%
AMZN200124P021375002020-01-14 8:08PM EST2,137.50258.70271.25274.850.00--158.72%
AMZN200124P021400002020-01-16 10:28AM EST2,140.00269.92273.75277.350.00-6659.13%
AMZN200124P021450002020-01-02 2:58PM EST2,145.00249.85278.75282.350.00--059.94%
AMZN200124P021500002020-01-16 10:07AM EST2,150.00273.15283.75287.350.00-4060.74%
AMZN200124P021525002020-01-16 1:27PM EST2,152.50284.82286.25289.850.00-2061.15%
AMZN200124P021550002020-01-16 1:27PM EST2,155.00286.93288.75292.350.00-2161.55%
AMZN200124P021600002020-01-16 9:56AM EST2,160.00283.66293.75297.350.00-74162.34%
AMZN200124P021625002020-01-16 10:01AM EST2,162.50283.59296.25299.850.00--262.74%
AMZN200124P021650002020-01-16 10:01AM EST2,165.00285.79298.75302.350.00-72063.14%
AMZN200124P021675002020-01-16 10:23AM EST2,167.50296.47301.25304.850.00-266063.54%
AMZN200124P021700002020-01-16 3:17PM EST2,170.00298.36303.75307.350.00-2063.93%
AMZN200124P021950002020-01-08 3:13PM EST2,195.00293.89328.75332.350.00--051.07%
AMZN200124P022000002020-01-08 3:12PM EST2,200.00299.60333.75337.350.00--051.71%
AMZN200124P023000002020-01-08 3:22PM EST2,300.00395.00433.55438.600.00--072.51%
AMZN200124P023400002020-01-16 12:16PM EST2,340.00467.65473.55478.600.00-1077.56%
AMZN200124P024000002020-01-15 3:35PM EST2,400.00542.92533.55538.600.00--084.91%
AMZN200124P024200002020-01-15 3:32PM EST2,420.00562.96553.55558.600.00--087.30%
AMZN200124P024400002020-01-15 3:33PM EST2,440.00584.32573.55578.600.00--089.65%
AMZN200124P024600002020-01-15 3:34PM EST2,460.00603.01593.55598.600.00--091.99%
AMZN200124P024800002020-01-15 3:35PM EST2,480.00603.70613.55618.600.00-1194.29%
AMZN200124P025000002020-01-15 3:31PM EST2,500.00642.34633.55638.600.00--096.56%