Australia markets close in 2 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,379.39+7.19 (+0.21%)
At close: 4:00PM EDT

3,392.00 +12.61 (0.37%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210416C014600002021-03-12 4:35PM EDT1,460.001,634.551,906.501,916.500.00-5005050.00%
AMZN210416C014800002021-04-09 1:31PM EDT1,480.001,873.951,890.351,907.400.00-1504396.74%
AMZN210416C015000002021-04-12 9:43AM EDT1,500.001,876.251,871.751,888.00+17.81+0.96%3969276.56%
AMZN210416C015200002021-03-04 11:07AM EDT1,520.001,473.401,637.001,646.450.00--10.00%
AMZN210416C015400002021-03-15 12:03AM EDT1,540.001,534.851,830.501,849.150.00--0265.33%
AMZN210416C015500002021-03-05 11:08AM EDT1,550.001,436.151,607.001,617.000.00-110.00%
AMZN210416C015600002021-03-08 11:05AM EDT1,560.001,456.950.000.000.00--20.00%
AMZN210416C015700002021-03-01 12:34PM EDT1,570.001,544.001,519.501,531.800.00--210.00%
AMZN210416C015800002021-03-17 2:01PM EDT1,580.001,534.951,790.501,809.150.00-12257.23%
AMZN210416C016000002021-04-05 9:51AM EDT1,600.001,603.501,770.501,789.200.00-15254.49%
AMZN210416C016400002020-10-16 9:43AM EDT1,640.001,750.501,508.401,524.250.00-120.00%
AMZN210416C016600002021-03-05 10:38AM EDT1,660.001,318.751,497.001,507.000.00-230.00%
AMZN210416C016700002021-03-24 2:53PM EDT1,670.001,445.451,700.501,719.150.00--1239.45%
AMZN210416C017000002021-03-22 3:17PM EDT1,700.001,423.061,670.501,688.950.00-16228.13%
AMZN210416C017100002021-03-15 12:03AM EDT1,710.001,366.301,660.501,679.100.00--11230.66%
AMZN210416C017200002021-03-05 3:57PM EDT1,720.001,386.001,437.001,446.250.00-120.00%
AMZN210416C017300002021-03-01 12:34PM EDT1,730.001,384.701,359.751,374.250.00-220.00%
AMZN210416C017500002021-03-01 11:12AM EDT1,750.001,354.801,354.151,357.550.00--20.00%
AMZN210416C017600002021-02-16 1:09AM EDT1,760.001,500.750.000.000.00--00.00%
AMZN210416C017700002021-03-17 2:01PM EDT1,770.001,345.401,600.501,619.200.00--1222.17%
AMZN210416C017800002021-03-09 10:30AM EDT1,780.001,238.001,326.501,334.350.00-1180.00%
AMZN210416C018000002021-04-12 9:33AM EDT1,800.001,579.501,403.301,416.65+58.20+3.83%-10.00%
AMZN210416C018100002021-03-31 12:53PM EDT1,810.001,302.001,560.501,579.200.00-13214.94%
AMZN210416C018200002020-12-07 10:44AM EDT1,820.001,365.001,371.901,378.100.00-210.00%
AMZN210416C018300002021-03-08 11:38AM EDT1,830.001,211.351,327.001,336.200.00-1490.00%
AMZN210416C018500002021-03-05 2:02PM EDT1,850.001,105.351,308.301,314.900.00-220.00%
AMZN210416C018600002021-03-09 11:10AM EDT1,860.001,195.751,441.051,450.950.00-10130.00%
AMZN210416C018800002021-02-04 11:37AM EDT1,880.001,414.801,118.601,129.950.00-790.00%
AMZN210416C019000002021-03-24 9:31AM EDT1,900.001,246.701,470.601,488.050.00-35290.92%
AMZN210416C019100002021-04-09 9:43AM EDT1,910.001,390.201,460.501,479.150.00-24196.58%
AMZN210416C019200002021-03-22 2:16PM EDT1,920.001,202.241,450.501,469.150.00-33194.82%
AMZN210416C019300002021-03-15 12:03AM EDT1,930.001,077.901,440.501,459.150.00--2193.16%
AMZN210416C019400002021-04-05 9:46AM EDT1,940.001,250.001,430.501,449.100.00-23190.43%
AMZN210416C019500002021-02-23 10:53AM EDT1,950.001,171.501,107.251,111.600.00--10.00%
AMZN210416C019600002021-04-09 1:16PM EDT1,960.001,392.871,410.501,429.150.00-11188.28%
AMZN210416C019700002021-03-30 10:56AM EDT1,970.001,077.471,400.501,419.150.00-13186.62%
AMZN210416C019800002021-04-12 1:24PM EDT1,980.001,404.781,390.501,409.15+340.53+32.00%10184.96%
AMZN210416C019900002021-04-09 10:12AM EDT1,990.001,331.731,380.501,399.150.00-14183.40%
AMZN210416C020000002021-04-09 3:27PM EDT2,000.001,364.701,370.501,389.150.00-7167181.74%
AMZN210416C021000002021-04-12 1:42PM EDT2,100.001,281.031,270.501,289.15+84.68+7.08%229166.02%
AMZN210416C022000002021-04-12 10:05AM EDT2,200.001,181.011,170.501,188.95+61.51+5.49%223147.07%
AMZN210416C023000002021-04-06 10:15AM EDT2,300.00938.001,070.501,089.200.00-40137.31%
AMZN210416C024000002021-04-12 9:33AM EDT2,400.00979.50970.50989.25+75.92+8.40%116124.02%
AMZN210416C025000002021-04-12 1:06PM EDT2,500.00892.00876.60883.95+38.24+4.48%1102118.31%
AMZN210416C025500002021-04-07 11:59AM EDT2,550.00740.53826.65833.950.00-110111.67%
AMZN210416C026000002021-04-09 2:41PM EDT2,600.00760.60776.70783.400.00-10100.83%
AMZN210416C026500002021-04-07 11:20AM EDT2,650.00640.10726.80733.950.00-14298.90%
AMZN210416C026900002021-04-07 3:23PM EDT2,690.00602.64682.05693.450.00--0115.00%
AMZN210416C027000002021-04-09 3:54PM EDT2,700.00671.00676.85683.950.00-3092.41%
AMZN210416C027800002021-04-09 11:38AM EDT2,780.00560.36593.20605.900.00-1166.41%
AMZN210416C028000002021-04-12 1:11PM EDT2,800.00592.45577.45583.55+26.45+4.67%1119180.03%
AMZN210416C028500002021-04-09 12:10PM EDT2,850.00501.85527.60533.650.00-8074.48%
AMZN210416C028700002021-04-09 11:40AM EDT2,870.00476.68502.35513.700.00-1187.76%
AMZN210416C028950002021-04-09 10:00AM EDT2,895.00420.92477.45492.750.00-11863.55%
AMZN210416C029000002021-04-12 2:50PM EDT2,900.00478.31477.80483.80+9.96+2.13%7447369.12%
AMZN210416C029050002021-03-31 3:55PM EDT2,905.00201.05467.50478.850.00-131182.85%
AMZN210416C029100002021-04-12 3:52PM EDT2,910.00471.65463.55473.85+27.05+6.08%125282.07%
AMZN210416C029150002021-03-31 2:57PM EDT2,915.00203.05457.50468.850.00-3081.29%
AMZN210416C029200002021-04-12 3:52PM EDT2,920.00461.68452.95463.90+87.77+23.47%4080.68%
AMZN210416C029250002021-04-08 1:57PM EDT2,925.00394.60447.55458.900.00-31079.91%
AMZN210416C029300002021-04-12 12:13PM EDT2,930.00441.35443.00453.95+2.80+0.64%55179.30%
AMZN210416C029350002021-04-12 9:31AM EDT2,935.00434.90437.60448.95+162.90+59.89%21378.52%
AMZN210416C029400002021-04-12 3:49PM EDT2,940.00441.06433.65444.00+12.39+2.89%56077.90%
AMZN210416C029450002021-04-01 3:06PM EDT2,945.00211.05427.60439.000.00-6077.12%
AMZN210416C029500002021-04-12 3:49PM EDT2,950.00431.11428.00434.05+8.84+2.09%321363.81%
AMZN210416C029550002021-04-05 9:55AM EDT2,955.00252.78417.65429.050.00-1575.72%
AMZN210416C029600002021-04-09 2:23PM EDT2,960.00407.45412.70424.100.00-223075.10%
AMZN210416C029650002021-04-01 2:45PM EDT2,965.00194.18407.70419.100.00-171674.32%
AMZN210416C029700002021-04-12 1:38PM EDT2,970.00414.77402.75414.15+73.82+21.65%18173.69%
AMZN210416C029750002021-04-12 10:00AM EDT2,975.00398.50397.75409.15+73.60+22.65%11072.90%
AMZN210416C029800002021-04-12 10:00AM EDT2,980.00393.50392.80404.20+54.80+16.18%1072.27%
AMZN210416C029850002021-04-05 10:29AM EDT2,985.00222.17387.80399.250.00-41571.64%
AMZN210416C029900002021-04-12 9:30AM EDT2,990.00366.60383.85394.25+38.15+11.62%172970.85%
AMZN210416C029950002021-04-12 10:00AM EDT2,995.00378.50377.85389.30+64.20+20.43%12470.22%
AMZN210416C030000002021-04-12 3:49PM EDT3,000.00380.95378.30384.35+8.28+2.22%2,094058.57%
AMZN210416C030050002021-04-07 9:58AM EDT3,005.00248.46367.90379.350.00-112268.78%
AMZN210416C030100002021-04-09 3:51PM EDT3,010.00360.00364.00374.400.00-729068.14%
AMZN210416C030150002021-04-12 10:12AM EDT3,015.00358.05357.95369.45+84.40+30.84%25967.49%
AMZN210416C030200002021-04-12 1:11PM EDT3,020.00373.00353.00364.45+20.70+5.88%112,06966.70%
AMZN210416C030250002021-04-08 9:53AM EDT3,025.00291.25348.05359.500.00-1066.05%
AMZN210416C030300002021-04-12 2:36PM EDT3,030.00352.00343.05354.55+50.25+16.65%117165.39%
AMZN210416C030350002021-04-08 1:45PM EDT3,035.00283.84338.10349.600.00-309264.73%
AMZN210416C030400002021-04-12 3:56PM EDT3,040.00335.01333.15344.65+51.01+17.96%10064.06%
AMZN210416C030450002021-04-09 11:55AM EDT3,045.00306.20329.30339.650.00-3063.27%
AMZN210416C030500002021-04-12 3:45PM EDT3,050.00334.57328.65334.70+11.47+3.55%64,36353.14%
AMZN210416C030550002021-04-12 10:55AM EDT3,055.00311.06319.30329.75-0.67-0.21%1061.93%
AMZN210416C030600002021-04-12 10:00AM EDT3,060.00315.10314.25324.80+14.26+4.74%323461.26%
AMZN210416C030650002021-04-08 3:49PM EDT3,065.00236.75308.35319.850.00-18360.58%
AMZN210416C030700002021-04-12 12:16PM EDT3,070.00305.05303.40314.90+20.72+7.29%823759.89%
AMZN210416C030750002021-04-12 11:22AM EDT3,075.00296.81299.45309.95+6.81+2.35%2334859.21%
AMZN210416C030800002021-04-12 12:38PM EDT3,080.00303.46293.50305.00+17.46+6.10%1027858.53%
AMZN210416C030850002021-04-09 9:39AM EDT3,085.00218.20288.60300.050.00-46257.83%
AMZN210416C030900002021-04-12 1:07PM EDT3,090.00303.32283.65295.10+26.85+9.71%617957.14%
AMZN210416C030950002021-04-12 9:39AM EDT3,095.00297.05278.70290.15+30.77+11.56%15756.44%
AMZN210416C031000002021-04-12 3:49PM EDT3,100.00281.87279.20285.25+7.37+2.68%1382,94955.85%
AMZN210416C031050002021-04-12 9:30AM EDT3,105.00255.80268.80280.30+6.01+2.41%215055.15%
AMZN210416C031100002021-04-12 3:16PM EDT3,110.00264.74264.90275.35-2.61-0.98%1125054.44%
AMZN210416C031150002021-04-12 10:17AM EDT3,115.00258.85258.95270.45+51.95+25.11%47353.83%
AMZN210416C031200002021-04-12 3:16PM EDT3,120.00254.86255.05265.50+3.71+1.48%3060453.11%
AMZN210416C031250002021-04-12 1:00PM EDT3,125.00267.00249.25260.55+23.37+9.59%5052.39%
AMZN210416C031300002021-04-12 12:48PM EDT3,130.00257.55244.15255.65+21.60+9.15%4422751.77%
AMZN210416C031350002021-04-09 1:05PM EDT3,135.00220.30239.25250.750.00-67151.14%
AMZN210416C031400002021-04-12 3:57PM EDT3,140.00238.50234.30245.80+4.49+1.92%531750.40%
AMZN210416C031450002021-04-09 3:40PM EDT3,145.00221.55229.55240.900.00-27049.76%
AMZN210416C031500002021-04-12 3:54PM EDT3,150.00231.45229.95236.00+7.60+3.40%1322,44049.11%
AMZN210416C031550002021-04-09 3:40PM EDT3,155.00210.50219.55231.100.00-567348.46%
AMZN210416C031600002021-04-12 3:05PM EDT3,160.00219.47215.65226.40+5.82+2.72%27048.15%
AMZN210416C031650002021-04-12 3:05PM EDT3,165.00214.55209.90221.40+28.50+15.32%5047.30%
AMZN210416C031700002021-04-12 1:00PM EDT3,170.00223.66205.25216.40+28.13+14.39%1353946.45%
AMZN210416C031750002021-04-12 2:57PM EDT3,175.00203.45200.85211.55+3.45+1.72%5575045.84%
AMZN210416C031800002021-04-12 3:51PM EDT3,180.00204.25195.65206.70+12.10+6.30%3031745.24%
AMZN210416C031850002021-04-12 2:41PM EDT3,185.00197.92191.15201.70+7.63+4.01%4438844.37%
AMZN210416C031900002021-04-12 3:16PM EDT3,190.00187.55190.80196.75+5.17+2.83%31043.59%
AMZN210416C031950002021-04-12 3:51PM EDT3,195.00189.98185.95191.65+18.58+10.84%4978642.55%
AMZN210416C032000002021-04-12 3:59PM EDT3,200.00180.00181.10186.80+4.35+2.48%2,847041.92%
AMZN210416C032050002021-04-12 3:22PM EDT3,205.00176.54176.25182.15+12.64+7.71%64041.58%
AMZN210416C032100002021-04-12 3:52PM EDT3,210.00174.63171.40177.30+8.63+5.20%5228640.92%
AMZN210416C032150002021-04-12 12:58PM EDT3,215.00176.36166.60172.25+15.16+9.40%20039.95%
AMZN210416C032200002021-04-12 3:15PM EDT3,220.00158.11161.80167.55+1.46+0.93%27237439.49%
AMZN210416C032250002021-04-12 3:41PM EDT3,225.00158.60157.25162.60+6.40+4.20%201,05638.66%
AMZN210416C032300002021-04-12 3:51PM EDT3,230.00156.35152.50157.65+8.14+5.49%8359537.82%
AMZN210416C032350002021-04-12 3:29PM EDT3,235.00146.55147.75153.20+6.70+4.79%2121337.66%
AMZN210416C032400002021-04-12 3:59PM EDT3,240.00143.00143.00148.15+6.58+4.82%40036.66%
AMZN210416C032450002021-04-12 2:08PM EDT3,245.00145.55138.35143.75+15.85+12.22%4824036.51%
AMZN210416C032500002021-04-12 3:59PM EDT3,250.00135.00133.65138.00+6.16+4.78%4393,28434.60%
AMZN210416C032550002021-04-12 3:46PM EDT3,255.00133.70129.05134.10+8.46+6.76%6736635.04%
AMZN210416C032600002021-04-12 3:49PM EDT3,260.00126.97124.45129.65+7.63+6.39%7228234.73%
AMZN210416C032650002021-04-12 3:12PM EDT3,265.00120.05119.85124.90+4.37+3.78%3423834.04%
AMZN210416C032700002021-04-12 3:45PM EDT3,270.00121.00115.35120.35+9.81+8.82%9238633.55%
AMZN210416C032750002021-04-12 3:28PM EDT3,275.00109.72110.85116.00+2.72+2.54%6572833.26%
AMZN210416C032800002021-04-12 3:36PM EDT3,280.00104.15106.40111.35+2.54+2.50%137032.61%
AMZN210416C032850002021-04-12 1:33PM EDT3,285.00109.07102.00107.10+8.62+8.58%8024932.35%
AMZN210416C032900002021-04-12 3:36PM EDT3,290.0095.4097.70102.70+0.92+0.97%15849231.89%
AMZN210416C032950002021-04-12 3:59PM EDT3,295.0092.8993.4098.45+2.19+2.41%96031.54%
AMZN210416C033000002021-04-12 3:59PM EDT3,300.0089.7289.1593.90+4.42+5.18%1,3446,74130.87%
AMZN210416C033050002021-04-12 3:50PM EDT3,305.0086.8085.0089.70+4.40+5.34%608030.49%
AMZN210416C033100002021-04-12 3:49PM EDT3,310.0082.9880.9084.00+6.03+7.84%719028.72%
AMZN210416C033150002021-04-12 3:48PM EDT3,315.0078.6076.9080.15+4.20+5.65%129028.60%
AMZN210416C033200002021-04-12 3:54PM EDT3,320.0072.5572.9577.25+1.05+1.47%57875229.22%
AMZN210416C033250002021-04-12 3:59PM EDT3,325.0069.5069.1573.05+1.60+2.36%41991528.66%
AMZN210416C033300002021-04-12 3:59PM EDT3,330.0064.9065.4068.30+2.20+3.51%249027.62%
AMZN210416C033350002021-04-12 3:52PM EDT3,335.0064.2561.7565.70+3.75+6.20%128028.25%
AMZN210416C033400002021-04-12 3:56PM EDT3,340.0055.8058.2561.95-0.90-1.59%52254127.90%
AMZN210416C033450002021-04-12 3:57PM EDT3,345.0053.0254.8058.00-0.48-0.90%37332427.33%
AMZN210416C033500002021-04-12 3:59PM EDT3,350.0051.8251.6554.95+1.84+3.68%3,3323,07627.39%
AMZN210416C033550002021-04-12 3:56PM EDT3,355.0046.3048.3551.65-0.40-0.86%86143927.18%
AMZN210416C033600002021-04-12 3:59PM EDT3,360.0046.3045.3048.45+1.74+3.90%3,21072826.98%
AMZN210416C033650002021-04-12 3:59PM EDT3,365.0042.7542.4044.00+0.40+0.94%1,48754725.81%
AMZN210416C033700002021-04-12 3:59PM EDT3,370.0041.0039.7042.15+1.35+3.40%5,16374726.44%
AMZN210416C033750002021-04-12 3:59PM EDT3,375.0038.0037.2538.50+1.46+4.00%4,04134125.71%
AMZN210416C033800002021-04-12 3:59PM EDT3,380.0035.5034.6536.00+0.92+2.66%7,213025.72%
AMZN210416C033850002021-04-12 3:59PM EDT3,385.0032.9032.0034.00+1.03+3.23%2,570026.01%
AMZN210416C033900002021-04-12 3:59PM EDT3,390.0030.5530.0032.20+0.60+2.00%3,390026.36%
AMZN210416C033950002021-04-12 3:59PM EDT3,395.0028.5027.8030.100.00-1,25732426.43%
AMZN210416C034000002021-04-12 3:59PM EDT3,400.0026.6526.2026.90-0.10-0.37%20,8986,78825.63%
AMZN210416C034050002021-04-12 3:59PM EDT3,405.0024.1523.9026.10-0.35-1.43%76335226.49%
AMZN210416C034100002021-04-12 3:59PM EDT3,410.0022.4522.2524.30-0.55-2.39%1,45280826.55%
AMZN210416C034150002021-04-12 3:59PM EDT3,415.0020.8520.6522.55-0.55-2.57%51420626.58%
AMZN210416C034200002021-04-12 3:59PM EDT3,420.0018.9419.0021.10-1.06-5.30%1,35856626.77%
AMZN210416C034250002021-04-12 3:53PM EDT3,425.0018.4117.6020.00-0.09-0.49%80317027.16%
AMZN210416C034300002021-04-12 3:59PM EDT3,430.0016.9116.6518.60-0.84-4.73%91955627.26%
AMZN210416C034350002021-04-12 3:59PM EDT3,435.0015.1515.1517.15-1.30-7.90%41914727.25%
AMZN210416C034400002021-04-12 3:59PM EDT3,440.0014.0714.3015.10-1.18-7.74%73938526.65%
AMZN210416C034450002021-04-12 3:59PM EDT3,445.0013.0012.9015.05-1.37-9.53%7229227.71%
AMZN210416C034500002021-04-12 3:59PM EDT3,450.0012.8011.9512.95-0.60-4.48%10,3932,64526.89%
AMZN210416C034600002021-04-12 3:59PM EDT3,460.0011.1511.0012.05-0.57-4.86%1,39040628.09%
AMZN210416C034700002021-04-12 3:59PM EDT3,470.009.429.0510.65-0.78-7.65%1,26431928.64%
AMZN210416C034800002021-04-12 3:59PM EDT3,480.008.107.809.10-0.86-9.60%1,32347728.84%
AMZN210416C034900002021-04-12 3:59PM EDT3,490.007.056.708.20-0.95-11.87%56636929.58%
AMZN210416C035000002021-04-12 3:59PM EDT3,500.006.256.206.55-0.50-7.41%11,0736,16029.18%
AMZN210416C035100002021-04-12 3:59PM EDT3,510.005.805.056.45-0.45-7.20%1,00326530.67%
AMZN210416C035200002021-04-12 3:59PM EDT3,520.004.904.455.80-0.60-10.91%71324831.32%
AMZN210416C035300002021-04-12 3:59PM EDT3,530.004.503.905.20-0.45-9.09%1,23697231.92%
AMZN210416C035400002021-04-12 3:59PM EDT3,540.004.003.454.65-0.46-10.31%51024932.48%
AMZN210416C035500002021-04-12 3:59PM EDT3,550.003.403.153.75-0.60-15.00%2,5471,07732.23%
AMZN210416C035600002021-04-12 3:55PM EDT3,560.002.882.733.65-0.87-23.20%54824733.41%
AMZN210416C035700002021-04-12 3:56PM EDT3,570.002.652.653.50-0.63-19.21%80729034.46%
AMZN210416C035800002021-04-12 3:58PM EDT3,580.002.502.183.25-0.60-19.35%29415335.24%
AMZN210416C035900002021-04-12 3:38PM EDT3,590.002.411.943.00-0.44-15.44%278035.95%
AMZN210416C036000002021-04-12 3:59PM EDT3,600.002.302.182.46-0.39-14.50%3,9413,02835.79%
AMZN210416C036100002021-04-12 3:55PM EDT3,610.001.851.562.61-0.54-22.59%31718137.46%
AMZN210416C036200002021-04-12 3:38PM EDT3,620.001.811.402.41-0.61-25.21%153038.12%
AMZN210416C036300002021-04-12 3:45PM EDT3,630.001.841.252.26-0.36-16.36%1507138.87%
AMZN210416C036400002021-04-12 3:58PM EDT3,640.001.441.112.10-0.55-27.64%162039.54%
AMZN210416C036500002021-04-12 3:59PM EDT3,650.001.351.351.60-0.48-26.23%83364238.84%
AMZN210416C036600002021-04-12 3:15PM EDT3,660.001.381.201.48-0.20-12.66%229039.45%
AMZN210416C036700002021-04-12 3:54PM EDT3,670.001.180.791.35-0.43-26.71%1819439.97%
AMZN210416C036800002021-04-12 3:58PM EDT3,680.001.111.111.43-0.40-26.49%155041.45%
AMZN210416C036900002021-04-12 3:55PM EDT3,690.001.040.611.36-0.36-25.71%1208842.21%
AMZN210416C037000002021-04-12 3:59PM EDT3,700.001.000.951.00-0.35-25.93%1,476041.31%
AMZN210416C037100002021-04-12 3:59PM EDT3,710.000.910.471.22-0.28-23.53%87043.63%
AMZN210416C037200002021-04-12 2:49PM EDT3,720.001.000.391.16-0.18-15.25%152744.34%
AMZN210416C037300002021-04-12 3:47PM EDT3,730.000.860.341.09-0.23-21.10%16112244.97%
AMZN210416C037400002021-04-12 1:11PM EDT3,740.001.330.511.12+0.08+6.40%1777346.18%
AMZN210416C037500002021-04-12 3:59PM EDT3,750.000.660.250.75-0.38-36.54%421044.62%
AMZN210416C037600002021-04-12 2:44PM EDT3,760.000.850.210.80-0.13-13.27%562246.00%
AMZN210416C037700002021-04-12 2:24PM EDT3,770.000.770.180.99-0.23-23.00%64048.38%
AMZN210416C037800002021-04-12 3:37PM EDT3,780.000.640.581.13-0.21-24.71%92050.32%
AMZN210416C037900002021-04-12 1:08PM EDT3,790.000.980.020.84+0.13+15.29%941449.24%
AMZN210416C038000002021-04-12 3:59PM EDT3,800.000.500.130.81-0.34-40.48%1,2732,35849.96%
AMZN210416C038100002021-04-12 2:43PM EDT3,810.000.690.020.77-0.16-18.82%301850.59%
AMZN210416C038200002021-04-12 3:16PM EDT3,820.000.490.000.74-0.25-33.78%291951.27%
AMZN210416C038300002021-04-12 1:11PM EDT3,830.000.700.020.75-0.15-17.65%24052.30%
AMZN210416C038400002021-04-12 1:33PM EDT3,840.000.570.020.84-0.20-25.97%7054.03%
AMZN210416C038500002021-04-12 3:50PM EDT3,850.000.340.050.67-0.35-50.72%191053.39%
AMZN210416C038600002021-04-12 1:04PM EDT3,860.000.560.000.65-0.05-8.20%71654.10%
AMZN210416C038700002021-04-12 11:47AM EDT3,870.000.440.020.91-0.26-37.14%9452.83%
AMZN210416C038800002021-04-12 3:47PM EDT3,880.000.350.010.35-0.28-44.44%29051.98%
AMZN210416C038900002021-04-12 1:21PM EDT3,890.000.390.000.34-0.12-23.53%6652.66%
AMZN210416C039000002021-04-12 3:56PM EDT3,900.000.300.050.46-0.19-38.78%2131,13251.86%
AMZN210416C039100002021-04-12 12:48PM EDT3,910.000.450.000.850.00-10555.74%
AMZN210416C039200002021-04-12 1:41PM EDT3,920.000.330.000.21-0.14-29.79%12552.44%
AMZN210416C039300002021-04-12 2:17PM EDT3,930.000.310.000.25+0.05+19.23%5150.64%
AMZN210416C039400002021-04-12 10:13AM EDT3,940.000.400.000.75+0.12+42.86%7-57.47%
AMZN210416C039500002021-04-12 3:41PM EDT3,950.000.220.000.25-0.15-40.54%253052.15%
AMZN210416C039600002021-04-12 3:03PM EDT3,960.000.270.000.50-0.10-27.03%15-56.64%
AMZN210416C039700002021-04-12 3:34PM EDT3,970.000.200.000.20-0.18-47.37%481252.64%
AMZN210416C039800002021-04-12 12:59PM EDT3,980.000.26--+0.26---0.00%
AMZN210416C040000002021-04-12 3:52PM EDT4,000.000.160.150.16-0.12-42.86%1,4323,02557.03%
AMZN210416C040500002021-04-12 3:47PM EDT4,050.000.100.100.17-0.15-60.00%8656760.06%
AMZN210416C041000002021-04-12 2:14PM EDT4,100.000.150.050.12-0.06-28.57%3882361.13%
AMZN210416C041500002021-04-12 3:49PM EDT4,150.000.100.050.17-0.04-28.57%5614366.11%
AMZN210416C042000002021-04-12 2:12PM EDT4,200.000.070.050.10-0.06-46.15%49067.38%
AMZN210416C042500002021-04-12 12:45PM EDT4,250.000.060.040.10-0.02-25.00%212670.31%
AMZN210416C043000002021-04-12 11:36AM EDT4,300.000.050.010.06-0.01-16.67%1027469.73%
AMZN210416C043500002021-04-12 12:17PM EDT4,350.000.100.010.06+0.02+25.00%1072.66%
AMZN210416C044000002021-04-12 11:01AM EDT4,400.000.040.020.05-0.03-42.86%3215975.78%
AMZN210416C044500002021-04-12 12:52PM EDT4,450.000.040.000.04+0.03+300.00%2723375.78%
AMZN210416C045000002021-04-12 3:52PM EDT4,500.000.020.010.05-0.01-33.33%178080.86%
AMZN210416C045500002021-04-12 11:48AM EDT4,550.000.010.010.05-0.03-75.00%195783.59%
AMZN210416C046000002021-04-12 2:05PM EDT4,600.000.010.010.040.00-25085.16%
AMZN210416C046500002021-04-12 9:52AM EDT4,650.000.030.010.04-0.33-91.67%324088.28%
AMZN210416C047000002021-04-12 9:58AM EDT4,700.000.030.010.04-0.01-25.00%1090.63%
AMZN210416C047500002021-04-12 10:30AM EDT4,750.000.060.000.06+0.01+20.00%28194.53%
AMZN210416C048000002021-04-12 9:51AM EDT4,800.000.010.010.04-0.04-80.00%1045396.09%
AMZN210416C048500002021-04-09 3:53PM EDT4,850.000.040.000.520.00-867118.46%
AMZN210416C049000002021-04-12 9:56AM EDT4,900.000.010.000.52-0.25-96.15%10160121.48%
AMZN210416C049500002021-04-12 11:50AM EDT4,950.000.010.010.08-0.50-98.04%367108.20%
AMZN210416C050000002021-04-12 12:19PM EDT5,000.000.020.000.02-0.01-33.33%12679100.00%
AMZN210416C050500002021-03-19 3:16PM EDT5,050.000.140.000.520.00-10170130.27%
AMZN210416C051000002021-04-09 3:06PM EDT5,100.000.010.000.050.00-10111.33%
AMZN210416C051500002021-03-30 12:05PM EDT5,150.000.090.000.050.00-2260114.06%
AMZN210416C052000002021-04-12 12:05PM EDT5,200.000.020.010.02+0.01+100.00%100112.50%
AMZN210416C052500002021-04-07 9:35AM EDT5,250.000.020.000.030.00-10114.84%
AMZN210416C053000002021-04-12 3:10PM EDT5,300.000.010.000.02-0.01-50.00%5571,379114.06%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210416P014600002021-04-09 3:55PM EDT1,460.000.010.000.010.00-36376206.25%
AMZN210416P014800002021-04-09 2:11PM EDT1,480.000.050.000.030.00-178215.63%
AMZN210416P014900002021-03-31 11:32AM EDT1,490.000.020.000.050.00-14220.31%
AMZN210416P015000002021-04-08 11:55AM EDT1,500.000.040.000.010.00-10126196.88%
AMZN210416P015200002021-02-05 10:30AM EDT1,520.000.480.721.220.00-115292.29%
AMZN210416P015300002021-04-08 9:51AM EDT1,530.000.010.000.050.00-1116214.06%
AMZN210416P015400002021-03-04 11:54AM EDT1,540.001.100.000.400.00-225247.66%
AMZN210416P015500002021-03-25 11:14AM EDT1,550.000.080.000.270.00-1652237.89%
AMZN210416P015600002021-04-08 12:26PM EDT1,560.000.010.000.050.00-841208.59%
AMZN210416P015800002021-03-04 3:04PM EDT1,580.002.100.000.400.00-13239.84%
AMZN210416P016000002021-04-08 9:30AM EDT1,600.000.010.000.050.00-2159202.34%
AMZN210416P016100002021-03-15 11:38AM EDT1,610.000.860.000.270.00--1226.76%
AMZN210416P016200002021-03-22 11:01AM EDT1,620.000.150.000.270.00-114225.00%
AMZN210416P016400002021-03-05 12:19PM EDT1,640.002.450.000.400.00-222228.71%
AMZN210416P016500002021-03-24 3:52PM EDT1,650.000.060.000.270.00-1213219.53%
AMZN210416P016600002021-03-04 11:36AM EDT1,660.001.430.000.400.00-18225.20%
AMZN210416P016700002021-03-04 11:58AM EDT1,670.001.440.000.400.00--1223.24%
AMZN210416P016800002021-03-01 3:04PM EDT1,680.000.810.000.410.00-636222.07%
AMZN210416P016900002021-03-10 3:19PM EDT1,690.001.210.000.340.00-12216.80%
AMZN210416P017000002021-04-09 12:33PM EDT1,700.000.050.000.050.00-20339185.94%
AMZN210416P017100002021-03-18 3:08PM EDT1,710.000.610.000.270.00--2209.18%
AMZN210416P017200002021-04-08 3:48PM EDT1,720.000.010.000.270.00-2305207.62%
AMZN210416P017300002021-03-18 2:59PM EDT1,730.000.620.000.270.00-2412205.86%
AMZN210416P017400002021-03-18 2:52PM EDT1,740.000.690.000.270.00-70192204.30%
AMZN210416P017500002021-04-05 10:45AM EDT1,750.000.160.000.270.00-234202.54%
AMZN210416P017600002021-04-12 11:00AM EDT1,760.000.050.000.27-0.66-92.96%194200.78%
AMZN210416P017700002021-03-03 12:01PM EDT1,770.001.500.000.400.00-21205.86%
AMZN210416P017800002021-04-08 2:00PM EDT1,780.000.060.000.080.00-2145180.47%
AMZN210416P017900002021-04-12 2:18PM EDT1,790.000.010.000.03-0.12-92.31%75167.19%
AMZN210416P018000002021-04-12 9:36AM EDT1,800.000.030.000.04-0.01-25.00%1217168.75%
AMZN210416P018100002021-04-07 1:19PM EDT1,810.000.010.000.270.00-28192.77%
AMZN210416P018200002021-03-04 2:19PM EDT1,820.003.190.000.410.00-83197.95%
AMZN210416P018300002021-03-19 2:34PM EDT1,830.000.600.000.270.00-25189.45%
AMZN210416P018400002021-02-08 11:59AM EDT1,840.001.081.752.050.00-11245.17%
AMZN210416P018500002021-04-08 10:41AM EDT1,850.000.040.000.270.00-293186.33%
AMZN210416P018600002021-03-25 12:01PM EDT1,860.000.460.000.270.00-4463184.77%
AMZN210416P018700002021-03-29 1:19PM EDT1,870.000.150.000.270.00-13183.20%
AMZN210416P018800002021-03-29 3:05PM EDT1,880.000.170.000.270.00-843181.64%
AMZN210416P018900002021-03-18 3:59PM EDT1,890.001.250.000.270.00--4180.08%
AMZN210416P019000002021-04-12 3:38PM EDT1,900.000.020.000.05-0.03-60.00%2126157.81%
AMZN210416P019100002021-03-15 10:16AM EDT1,910.001.830.000.270.00-11176.95%
AMZN210416P019200002021-03-29 1:20PM EDT1,920.000.220.000.270.00-363175.39%
AMZN210416P019300002021-04-12 3:36PM EDT1,930.000.020.000.020.00-77143.75%
AMZN210416P019400002021-03-15 1:48PM EDT1,940.001.750.000.050.00-134152.34%
AMZN210416P019500002021-04-09 9:36AM EDT1,950.000.120.000.050.00-126150.78%
AMZN210416P019600002021-03-26 10:03AM EDT1,960.000.520.000.270.00-152169.53%
AMZN210416P019700002021-03-05 11:28AM EDT1,970.004.850.000.470.00-22176.17%
AMZN210416P019800002021-04-06 3:40PM EDT1,980.000.010.000.270.00-867166.41%
AMZN210416P019900002021-04-07 3:20PM EDT1,990.000.070.000.270.00-1120165.04%
AMZN210416P020000002021-04-09 3:59PM EDT2,000.000.030.000.050.00-5723143.75%
AMZN210416P021000002021-04-12 3:22PM EDT2,100.000.050.020.050.00-24378134.38%
AMZN210416P022000002021-04-12 1:59PM EDT2,200.000.030.010.10-0.02-40.00%1619126.17%
AMZN210416P023000002021-04-12 3:58PM EDT2,300.000.020.010.02+0.01+100.00%11564103.91%
AMZN210416P024000002021-04-12 3:16PM EDT2,400.000.050.020.06-0.02-28.57%10781899.61%
AMZN210416P025000002021-04-12 3:59PM EDT2,500.000.070.060.08-0.01-12.50%1641,78892.38%
AMZN210416P025500002021-04-12 3:58PM EDT2,550.000.090.010.15-0.11-55.00%114487.70%
AMZN210416P025900002021-04-07 1:00PM EDT2,590.000.430.010.310.00--3088.28%
AMZN210416P026000002021-04-12 2:26PM EDT2,600.000.080.060.09-0.06-42.86%5991,49381.64%
AMZN210416P026100002021-04-07 10:39AM EDT2,610.000.510.000.320.00--285.94%
AMZN210416P026200002021-04-12 10:13AM EDT2,620.000.110.050.32-0.15-57.69%11185.94%
AMZN210416P026300002021-04-12 12:17PM EDT2,630.000.100.000.33-0.21-67.74%2883.89%
AMZN210416P026400002021-04-12 10:05AM EDT2,640.000.130.000.33-0.17-56.67%1682.72%
AMZN210416P026500002021-04-12 2:03PM EDT2,650.000.120.060.18-0.11-47.83%11761979.20%
AMZN210416P026600002021-04-12 9:30AM EDT2,660.000.260.000.35-0.06-18.75%1380.86%
AMZN210416P026700002021-04-12 10:10AM EDT2,670.000.100.000.35-0.30-75.00%21279.69%
AMZN210416P026800002021-04-12 9:52AM EDT2,680.000.210.000.36-0.06-22.22%23678.71%
AMZN210416P026900002021-04-09 10:16AM EDT2,690.000.330.010.370.00-3477.93%
AMZN210416P027000002021-04-12 3:53PM EDT2,700.000.080.080.10-0.26-76.47%961,85971.68%
AMZN210416P027100002021-04-09 3:20PM EDT2,710.000.250.000.120.00-131368.16%
AMZN210416P027200002021-04-12 1:07PM EDT2,720.000.140.000.40-0.18-56.25%141674.90%
AMZN210416P027300002021-04-12 2:34PM EDT2,730.000.060.000.42-0.29-82.86%21374.07%
AMZN210416P027400002021-04-12 11:04AM EDT2,740.000.180.000.43-0.20-52.63%5873.05%
AMZN210416P027500002021-04-12 3:44PM EDT2,750.000.160.080.44-0.25-60.98%9879873.34%
AMZN210416P027600002021-04-09 3:48PM EDT2,760.000.420.000.450.00-677171.09%
AMZN210416P027700002021-04-12 1:41PM EDT2,770.000.170.000.25-0.35-67.31%22466.11%
AMZN210416P027800002021-04-12 1:57PM EDT2,780.000.210.000.25-0.34-61.82%11964.94%
AMZN210416P027900002021-04-12 3:23PM EDT2,790.000.150.010.25-0.34-69.39%34164.16%
AMZN210416P028000002021-04-12 3:50PM EDT2,800.000.210.160.24-0.32-60.38%3832,39965.72%
AMZN210416P028100002021-04-12 9:57AM EDT2,810.000.400.020.25-0.19-32.20%63962.11%
AMZN210416P028200002021-04-09 3:06PM EDT2,820.000.690.000.350.00-145562.60%
AMZN210416P028300002021-04-12 2:17PM EDT2,830.000.160.040.25-0.58-78.38%363960.35%
AMZN210416P028400002021-04-12 3:58PM EDT2,840.000.290.060.56-0.47-61.84%125064.06%
AMZN210416P028500002021-04-12 3:47PM EDT2,850.000.310.250.41-0.41-56.94%19578063.31%
AMZN210416P028600002021-04-12 9:59AM EDT2,860.000.420.110.60-0.36-46.15%123562.65%
AMZN210416P028700002021-04-12 3:10PM EDT2,870.000.330.140.51-0.61-64.89%333160.86%
AMZN210416P028800002021-04-12 3:47PM EDT2,880.000.330.130.65-0.60-64.52%173760.94%
AMZN210416P028900002021-04-12 3:29PM EDT2,890.000.420.350.45-0.48-53.33%239559.91%
AMZN210416P028950002021-04-12 3:59PM EDT2,895.000.410.210.69-0.51-55.43%1939460.16%
AMZN210416P029000002021-04-12 3:58PM EDT2,900.000.400.370.48-0.55-57.89%4902,34859.16%
AMZN210416P029050002021-04-12 2:23PM EDT2,905.000.430.240.72-0.59-57.84%415059.40%
AMZN210416P029100002021-04-12 3:55PM EDT2,910.000.440.390.77-0.60-57.69%8769460.16%
AMZN210416P029150002021-04-12 2:21PM EDT2,915.000.370.240.76-0.70-65.42%511958.50%
AMZN210416P029200002021-04-12 3:13PM EDT2,920.000.520.380.77-0.58-52.73%755358.89%
AMZN210416P029250002021-04-12 11:39AM EDT2,925.000.530.310.79-0.62-53.91%510257.96%
AMZN210416P029300002021-04-12 2:24PM EDT2,930.000.500.290.78-0.65-56.52%1025957.15%
AMZN210416P029350002021-04-12 12:47PM EDT2,935.000.550.310.93-0.59-51.75%1714257.59%
AMZN210416P029400002021-04-12 10:36AM EDT2,940.000.650.330.85-0.57-46.72%1339356.62%
AMZN210416P029450002021-04-12 12:19PM EDT2,945.000.730.350.87-0.55-42.97%1118256.25%
AMZN210416P029500002021-04-12 3:50PM EDT2,950.000.600.470.89-0.67-52.76%2571,17356.41%
AMZN210416P029550002021-04-12 12:05PM EDT2,955.000.670.390.91-0.80-54.42%208155.47%
AMZN210416P029600002021-04-12 3:42PM EDT2,960.000.700.410.94-0.65-48.15%759955.13%
AMZN210416P029650002021-04-12 9:42AM EDT2,965.001.130.431.00-0.29-20.42%15354.91%
AMZN210416P029700002021-04-12 3:25PM EDT2,970.000.790.360.80-0.66-45.52%2924852.86%
AMZN210416P029750002021-04-12 3:54PM EDT2,975.000.740.381.01-0.71-48.97%2812753.47%
AMZN210416P029800002021-04-12 3:59PM EDT2,980.000.770.401.21-0.73-48.67%8075353.91%
AMZN210416P029850002021-04-12 12:32PM EDT2,985.000.800.420.90-0.76-48.72%189751.88%
AMZN210416P029900002021-04-12 2:52PM EDT2,990.000.780.441.25-0.85-52.15%25675452.99%
AMZN210416P029950002021-04-12 3:48PM EDT2,995.000.870.471.11-0.76-46.63%5018251.88%
AMZN210416P030000002021-04-12 3:59PM EDT3,000.000.920.861.00-0.74-44.58%1,1863,56152.43%
AMZN210416P030050002021-04-12 3:42PM EDT3,005.000.960.521.36-0.93-49.21%13627851.87%
AMZN210416P030100002021-04-12 3:34PM EDT3,010.001.020.541.40-0.96-48.48%9738451.47%
AMZN210416P030150002021-04-12 3:22PM EDT3,015.001.080.801.24-0.93-46.27%3215951.18%
AMZN210416P030200002021-04-12 3:39PM EDT3,020.001.060.891.27-0.85-44.50%23247350.96%
AMZN210416P030250002021-04-12 3:47PM EDT3,025.001.080.621.31-0.91-45.73%13232151.79%
AMZN210416P030300002021-04-12 12:37PM EDT3,030.001.050.651.35-0.96-47.76%8947451.37%
AMZN210416P030350002021-04-12 2:56PM EDT3,035.001.120.991.38-0.93-45.37%1418850.88%
AMZN210416P030400002021-04-12 3:54PM EDT3,040.001.150.721.42-1.06-47.96%12427950.44%
AMZN210416P030450002021-04-12 3:06PM EDT3,045.001.230.751.46-1.11-47.44%2326749.99%
AMZN210416P030500002021-04-12 3:59PM EDT3,050.001.251.251.49-0.86-40.76%5034,57849.49%
AMZN210416P030550002021-04-12 3:04PM EDT3,055.001.321.251.52-0.91-40.81%8316048.96%
AMZN210416P030600002021-04-12 3:42PM EDT3,060.001.400.871.57-0.80-36.36%17640148.55%
AMZN210416P030650002021-04-12 3:04PM EDT3,065.001.410.901.84-0.90-38.96%7812349.15%
AMZN210416P030700002021-04-12 3:13PM EDT3,070.001.530.941.89-0.79-34.05%3633248.68%
AMZN210416P030750002021-04-12 3:53PM EDT3,075.001.510.991.75-0.90-37.34%5831947.36%
AMZN210416P030800002021-04-12 3:42PM EDT3,080.001.581.301.76-0.92-36.80%6032146.73%
AMZN210416P030850002021-04-12 2:30PM EDT3,085.001.301.101.65-1.29-49.81%5512045.54%
AMZN210416P030900002021-04-12 3:50PM EDT3,090.001.591.152.12-0.98-38.13%35545946.85%
AMZN210416P030950002021-04-12 3:07PM EDT3,095.001.741.191.91-0.94-35.07%8715045.30%
AMZN210416P031000002021-04-12 3:52PM EDT3,100.001.681.241.80-1.04-38.24%1,2764,03744.15%
AMZN210416P031050002021-04-12 12:11PM EDT3,105.001.981.302.04-0.90-31.25%18520144.43%
AMZN210416P031100002021-04-12 3:29PM EDT3,110.001.951.362.07-1.04-34.78%9641643.84%
AMZN210416P031150002021-04-12 3:57PM EDT3,115.001.961.432.13-1.23-38.56%7512643.36%
AMZN210416P031200002021-04-12 3:51PM EDT3,120.001.951.502.52-1.27-39.44%14441844.01%
AMZN210416P031250002021-04-12 3:59PM EDT3,125.001.991.562.27-1.40-41.30%18019542.44%
AMZN210416P031300002021-04-12 3:57PM EDT3,130.002.141.632.66-1.38-39.20%11732743.01%
AMZN210416P031350002021-04-12 3:29PM EDT3,135.002.401.682.74-0.85-26.15%368442.52%
AMZN210416P031400002021-04-12 3:54PM EDT3,140.002.341.772.82-1.31-35.89%24170942.03%
AMZN210416P031450002021-04-12 3:59PM EDT3,145.002.332.132.58-1.27-35.28%2653,07440.58%
AMZN210416P031500002021-04-12 3:59PM EDT3,150.002.372.102.70-1.37-36.63%1,0674,59340.20%
AMZN210416P031550002021-04-12 1:45PM EDT3,155.002.462.002.77-1.51-38.04%3925239.67%
AMZN210416P031600002021-04-12 3:55PM EDT3,160.002.742.082.84-1.44-34.45%13341339.14%
AMZN210416P031650002021-04-12 3:57PM EDT3,165.002.862.442.95-1.57-35.44%9916338.70%
AMZN210416P031700002021-04-12 3:54PM EDT3,170.002.882.243.05-1.47-33.79%30286238.21%
AMZN210416P031750002021-04-12 3:59PM EDT3,175.003.102.363.20-0.83-21.12%55489337.85%
AMZN210416P031800002021-04-12 3:56PM EDT3,180.003.212.503.55-1.37-29.91%18153537.93%
AMZN210416P031850002021-04-12 3:14PM EDT3,185.003.422.563.50-1.33-28.00%22031137.05%
AMZN210416P031900002021-04-12 3:57PM EDT3,190.003.502.683.80-1.29-26.93%42494336.95%
AMZN210416P031950002021-04-12 3:59PM EDT3,195.003.252.833.95-1.73-34.74%8271,76936.50%
AMZN210416P032000002021-04-12 3:59PM EDT3,200.003.542.954.10-1.46-29.20%2,3695,23836.02%
AMZN210416P032050002021-04-12 3:57PM EDT3,205.003.903.104.25-1.45-27.10%26124335.53%
AMZN210416P032100002021-04-12 3:49PM EDT3,210.003.933.204.45-2.22-36.10%32341235.12%
AMZN210416P032150002021-04-12 3:55PM EDT3,215.004.453.554.60-2.00-31.01%15529234.59%
AMZN210416P032200002021-04-12 3:55PM EDT3,220.004.653.604.80-1.82-28.13%58983134.14%
AMZN210416P032250002021-04-12 3:55PM EDT3,225.004.903.805.05-1.70-25.76%29324833.75%
AMZN210416P032300002021-04-12 3:56PM EDT3,230.005.104.005.30-1.78-25.87%37754633.34%
AMZN210416P032350002021-04-12 3:59PM EDT3,235.005.004.205.55-2.30-31.51%14419732.90%
AMZN210416P032400002021-04-12 3:59PM EDT3,240.005.354.505.45-1.85-25.69%21747031.89%
AMZN210416P032450002021-04-12 3:59PM EDT3,245.005.204.806.15-3.00-36.59%81621732.11%
AMZN210416P032500002021-04-12 3:59PM EDT3,250.005.785.106.10-2.22-27.75%1,8031,98331.16%
AMZN210416P032550002021-04-12 3:52PM EDT3,255.006.205.456.90-3.00-32.61%35135431.41%
AMZN210416P032600002021-04-12 3:59PM EDT3,260.006.465.807.30-3.04-32.00%93236231.04%
AMZN210416P032650002021-04-12 3:51PM EDT3,265.006.926.207.75-2.93-29.75%38527630.70%
AMZN210416P032700002021-04-12 3:59PM EDT3,270.007.876.608.25-2.68-25.40%86542530.39%
AMZN210416P032750002021-04-12 3:59PM EDT3,275.007.887.158.75-3.12-28.36%61630130.04%
AMZN210416P032800002021-04-12 3:59PM EDT3,280.008.987.609.35-3.02-25.17%72046529.76%
AMZN210416P032850002021-04-12 3:59PM EDT3,285.008.978.259.95-3.63-28.81%28329729.43%
AMZN210416P032900002021-04-12 3:59PM EDT3,290.0010.308.8510.65-3.10-23.13%50544429.18%
AMZN210416P032950002021-04-12 3:59PM EDT3,295.0011.059.6011.30-2.95-21.07%36530828.81%
AMZN210416P033000002021-04-12 3:59PM EDT3,300.0011.0010.4011.60-4.00-26.67%4,3911,58828.06%
AMZN210416P033050002021-04-12 3:59PM EDT3,305.0011.7810.9512.95-4.32-26.83%437028.30%
AMZN210416P033100002021-04-12 3:59PM EDT3,310.0012.7511.8013.85-4.48-26.00%41540328.03%
AMZN210416P033150002021-04-12 3:59PM EDT3,315.0014.8512.7014.20-3.65-19.73%33427427.21%
AMZN210416P033200002021-04-12 3:59PM EDT3,320.0014.7013.7015.35-4.48-23.36%710027.07%
AMZN210416P033250002021-04-12 3:59PM EDT3,325.0015.6614.8016.50-3.94-20.10%43519526.86%
AMZN210416P033300002021-04-12 3:57PM EDT3,330.0018.3916.0017.75-4.46-19.52%940026.67%
AMZN210416P033350002021-04-12 3:59PM EDT3,335.0019.0517.2519.10-4.95-20.63%346026.50%
AMZN210416P033400002021-04-12 3:59PM EDT3,340.0020.0019.2020.50-6.10-23.37%1,18343426.30%
AMZN210416P033450002021-04-12 3:59PM EDT3,345.0021.4420.1522.05-6.40-22.99%66930726.15%
AMZN210416P033500002021-04-12 3:59PM EDT3,350.0023.0722.0023.00-5.91-20.39%5,624025.47%
AMZN210416P033550002021-04-12 3:59PM EDT3,355.0024.7923.5025.50-7.01-22.04%92225025.89%
AMZN210416P033600002021-04-12 3:58PM EDT3,360.0028.3325.3526.65-5.72-16.80%1,80427425.23%
AMZN210416P033650002021-04-12 3:59PM EDT3,365.0028.7427.3030.10-7.61-20.94%1,180026.17%
AMZN210416P033700002021-04-12 3:59PM EDT3,370.0030.8729.4032.25-7.13-18.76%2,24913426.08%
AMZN210416P033750002021-04-12 3:59PM EDT3,375.0033.3731.7034.00-8.68-20.64%1,4547425.63%
AMZN210416P033800002021-04-12 3:59PM EDT3,380.0035.6034.1036.50-9.20-20.54%2,20216325.64%
AMZN210416P033850002021-04-12 3:59PM EDT3,385.0041.0036.6039.10-5.91-12.60%8986025.65%
AMZN210416P033900002021-04-12 3:55PM EDT3,390.0043.8539.2541.90-7.10-13.94%877025.72%
AMZN210416P033950002021-04-12 3:56PM EDT3,395.0046.7042.1544.85-10.00-17.64%1674425.82%
AMZN210416P034000002021-04-12 3:59PM EDT3,400.0046.7945.0547.75-9.71-17.19%1,07637025.80%
AMZN210416P034050002021-04-12 3:56PM EDT3,405.0053.0048.2051.15-5.95-10.09%1045026.08%
AMZN210416P034100002021-04-12 3:59PM EDT3,410.0056.4551.2055.20-7.35-11.52%1095426.77%
AMZN210416P034150002021-04-12 3:59PM EDT3,415.0058.0454.8558.65-7.31-11.19%63326.95%
AMZN210416P034200002021-04-12 3:59PM EDT3,420.0063.5058.0062.00-7.25-10.25%1332626.99%
AMZN210416P034250002021-04-12 3:46PM EDT3,425.0062.1561.9565.60-11.70-15.84%471827.16%
AMZN210416P034300002021-04-12 3:55PM EDT3,430.0069.6265.6569.45-6.88-8.99%7622027.46%
AMZN210416P034350002021-04-12 3:55PM EDT3,435.0073.4268.7573.30-9.38-11.33%719427.70%
AMZN210416P034400002021-04-12 3:50PM EDT3,440.0075.3573.2576.55-11.30-13.04%64027.37%
AMZN210416P034450002021-04-12 3:03PM EDT3,445.0085.8076.2080.85-15.60-15.38%13027.88%
AMZN210416P034500002021-04-12 3:50PM EDT3,450.0083.3580.3584.90-10.45-11.14%56028.11%
AMZN210416P034600002021-04-12 3:51PM EDT3,460.0089.4088.5093.25-14.60-14.04%213328.66%
AMZN210416P034700002021-04-12 12:53PM EDT3,470.0098.2096.95101.80-80.60-45.08%23029.20%
AMZN210416P034800002021-04-12 3:35PM EDT3,480.00115.35105.50110.60-6.77-5.54%264329.82%
AMZN210416P034900002021-04-12 3:56PM EDT3,490.00121.80114.45119.60-19.25-13.65%17030.51%
AMZN210416P035000002021-04-12 3:59PM EDT3,500.00130.60123.50128.65-5.40-3.97%77031.11%
AMZN210416P035100002021-04-12 3:35PM EDT3,510.00143.15132.70137.90-17.05-10.64%71131.82%
AMZN210416P035200002021-04-12 3:17PM EDT3,520.00152.40142.00147.25-19.55-11.37%153632.55%
AMZN210416P035300002021-04-12 2:03PM EDT3,530.00152.25151.40156.70-50.10-24.76%62533.32%
AMZN210416P035400002021-04-12 2:48PM EDT3,540.00165.15160.90166.20-19.85-10.73%5034.07%
AMZN210416P035500002021-04-12 3:35PM EDT3,550.00181.10170.40176.40-3.95-2.13%8035.90%
AMZN210416P035600002021-04-12 2:31PM EDT3,560.00183.00180.00186.05-27.80-13.19%8036.80%
AMZN210416P035700002021-04-12 11:40AM EDT3,570.00211.60189.70195.75-10.20-4.60%4537.72%
AMZN210416P035800002021-04-12 11:23AM EDT3,580.00211.45199.40205.50-1.55-0.73%1938.68%
AMZN210416P035900002021-04-12 3:54PM EDT3,590.00212.90208.90219.80-27.55-11.46%62947.20%
AMZN210416P036000002021-04-12 11:23AM EDT3,600.00230.90218.75230.75-81.75-26.15%1050.10%
AMZN210416P036100002021-02-03 10:44AM EDT3,610.00337.50610.50620.500.00-10338.73%
AMZN210416P036200002021-04-12 9:33AM EDT3,620.00251.75238.30250.40-124.55-33.10%21852.65%
AMZN210416P036300002021-03-09 12:33PM EDT3,630.00585.35255.50265.500.00-2954.30%
AMZN210416P036400002021-04-01 10:11AM EDT3,640.00509.45258.05270.100.00-1955.17%
AMZN210416P036500002021-04-12 3:59PM EDT3,650.00273.05267.95273.95-58.15-17.56%22044.49%
AMZN210416P036600002021-04-09 11:36AM EDT3,660.00325.85277.85289.850.00-142057.68%
AMZN210416P036700002021-04-06 10:04AM EDT3,670.00424.90285.50299.750.00-4058.95%
AMZN210416P036800002021-04-12 9:55AM EDT3,680.00320.90295.60307.90-42.85-11.78%1457.09%
AMZN210416P036900002021-04-09 9:56AM EDT3,690.00377.50304.35319.550.00-22061.44%
AMZN210416P037000002021-04-06 11:55AM EDT3,700.00461.33314.40328.700.00-41061.30%
AMZN210416P037100002021-04-12 9:33AM EDT3,710.00341.05324.35339.40-18.95-5.26%2063.94%
AMZN210416P037200002021-04-12 10:44AM EDT3,720.00367.50335.30348.35-18.05-4.68%1263.34%
AMZN210416P037300002021-04-09 11:25AM EDT3,730.00402.10345.25358.300.00-1164.58%
AMZN210416P037500002021-04-12 1:32PM EDT3,750.00365.40363.65379.15-27.50-7.00%33168.87%
AMZN210416P037600002021-04-12 1:21PM EDT3,760.00374.05--+374.05---0.00%
AMZN210416P037900002021-04-12 11:25AM EDT3,790.00421.85403.70419.00-33.65-7.39%1173.80%
AMZN210416P038000002021-02-23 2:21PM EDT3,800.00670.82745.90759.350.00-15345.96%
AMZN210416P038200002021-04-12 9:35AM EDT3,820.00441.75434.95448.95-61.55-12.23%2255.68%
AMZN210416P038300002021-04-12 10:07AM EDT3,830.00449.79--+449.79---0.00%
AMZN210416P038500002021-04-08 3:33PM EDT3,850.00547.35463.40478.900.00-2552.03%
AMZN210416P038800002021-04-08 9:35AM EDT3,880.00568.45493.25508.850.00-2253.42%
AMZN210416P039000002021-04-08 3:55PM EDT3,900.00606.20513.35528.850.00-1155.84%
AMZN210416P039300002021-04-12 9:33AM EDT3,930.00557.65--+557.65---0.00%
AMZN210416P039400002021-04-12 10:01AM EDT3,940.00566.83--+566.83---0.00%
AMZN210416P039500002021-04-12 10:03AM EDT3,950.00572.83563.35578.85-121.36-17.48%2460.16%
AMZN210416P039600002021-04-12 10:02AM EDT3,960.00586.42--+586.42---0.00%
AMZN210416P039700002021-04-12 10:02AM EDT3,970.00593.88--+593.88---0.00%
AMZN210416P040000002021-04-07 10:11AM EDT4,000.00744.18613.35628.850.00-3064.38%
AMZN210416P040500002021-04-12 9:33AM EDT4,050.00675.00663.35678.85-19.55-2.81%1068.53%
AMZN210416P041000002021-03-05 12:50PM EDT4,100.001,192.40933.55943.000.00-240320.76%
AMZN210416P041500002021-04-12 1:37PM EDT4,150.00767.10761.00779.50-386.65-33.51%11117.10%
AMZN210416P042000002021-03-08 1:07PM EDT4,200.001,208.50915.50925.000.00-30238.93%
AMZN210416P042500002021-03-08 11:39AM EDT4,250.001,216.801,083.001,093.000.00-20345.95%
AMZN210416P043000002021-04-12 9:33AM EDT4,300.00927.651,123.551,133.45-326.75-26.05%20346.48%
AMZN210416P043500002021-03-05 2:53PM EDT4,350.001,291.851,184.201,193.000.00-10362.36%
AMZN210416P044000002021-03-30 3:08PM EDT4,400.001,337.351,013.351,028.850.00-1095.46%
AMZN210416P044500002021-03-05 4:58PM EDT4,450.001,451.201,283.551,293.500.00-20377.53%
AMZN210416P045000002021-03-23 12:13PM EDT4,500.001,339.400.000.000.00-300.00%
AMZN210416P045500002021-03-08 3:09PM EDT4,550.001,552.301,262.901,276.300.00-20286.66%
AMZN210416P046000002021-02-25 1:58PM EDT4,600.001,527.501,543.001,553.000.00-10484.63%
AMZN210416P046500002021-03-05 10:36AM EDT4,650.001,673.201,485.101,492.950.00-20406.53%
AMZN210416P047000002021-01-29 3:35PM EDT4,700.001,453.851,548.301,562.000.00-22426.49%
AMZN210416P047500002021-04-12 9:33AM EDT4,750.001,374.651,360.951,379.50-62.45-4.35%20174.63%
AMZN210416P048000002021-04-12 9:33AM EDT4,800.001,424.651,413.351,428.85-267.25-15.80%25122.75%
AMZN210416P048500002021-04-12 9:31AM EDT4,850.001,479.401,793.001,803.00-266.55-15.27%11519.61%
AMZN210416P049000002021-02-19 4:58PM EDT4,900.001,652.651,821.301,834.950.00-20510.90%
AMZN210416P049500002021-02-03 4:29PM EDT4,950.001,631.251,944.501,956.000.00-40572.40%
AMZN210416P050000002021-03-08 10:48AM EDT5,000.001,951.001,885.951,895.350.00-10494.07%
AMZN210416P050500002021-02-19 11:01AM EDT5,050.001,734.551,971.301,984.950.00-20529.97%
AMZN210416P051000002021-02-19 12:13PM EDT5,100.001,786.402,021.302,034.950.00-20536.11%
AMZN210416P051500002021-02-19 4:19PM EDT5,150.001,880.652,071.302,084.950.00-20542.16%
AMZN210416P052000002021-04-12 9:31AM EDT5,200.001,829.302,143.002,153.00-283.70-13.43%130563.69%
AMZN210416P052500002021-03-17 2:04PM EDT5,250.002,141.001,863.351,878.850.00-20150.10%
AMZN210416P053000002021-03-31 9:41AM EDT5,300.002,229.981,913.351,928.850.00-10152.93%