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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01460000 | 2021-03-12 4:35PM EDT | 1,460.00 | 1,634.55 | 1,906.50 | 1,916.50 | 0.00 | - | 500 | 505 | 0.00% |
| AMZN210416C01480000 | 2021-04-09 1:31PM EDT | 1,480.00 | 1,873.95 | 1,890.35 | 1,907.40 | 0.00 | - | 1 | 504 | 396.74% |
| AMZN210416C01500000 | 2021-04-12 9:43AM EDT | 1,500.00 | 1,876.25 | 1,871.75 | 1,888.00 | +17.81 | +0.96% | 39 | 69 | 276.56% |
| AMZN210416C01520000 | 2021-03-04 11:07AM EDT | 1,520.00 | 1,473.40 | 1,637.00 | 1,646.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN210416C01540000 | 2021-03-15 12:03AM EDT | 1,540.00 | 1,534.85 | 1,830.50 | 1,849.15 | 0.00 | - | - | 0 | 265.33% |
| AMZN210416C01550000 | 2021-03-05 11:08AM EDT | 1,550.00 | 1,436.15 | 1,607.00 | 1,617.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210416C01560000 | 2021-03-08 11:05AM EDT | 1,560.00 | 1,456.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210416C01570000 | 2021-03-01 12:34PM EDT | 1,570.00 | 1,544.00 | 1,519.50 | 1,531.80 | 0.00 | - | - | 21 | 0.00% |
| AMZN210416C01580000 | 2021-03-17 2:01PM EDT | 1,580.00 | 1,534.95 | 1,790.50 | 1,809.15 | 0.00 | - | 1 | 2 | 257.23% |
| AMZN210416C01600000 | 2021-04-05 9:51AM EDT | 1,600.00 | 1,603.50 | 1,770.50 | 1,789.20 | 0.00 | - | 1 | 5 | 254.49% |
| AMZN210416C01640000 | 2020-10-16 9:43AM EDT | 1,640.00 | 1,750.50 | 1,508.40 | 1,524.25 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210416C01660000 | 2021-03-05 10:38AM EDT | 1,660.00 | 1,318.75 | 1,497.00 | 1,507.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210416C01670000 | 2021-03-24 2:53PM EDT | 1,670.00 | 1,445.45 | 1,700.50 | 1,719.15 | 0.00 | - | - | 1 | 239.45% |
| AMZN210416C01700000 | 2021-03-22 3:17PM EDT | 1,700.00 | 1,423.06 | 1,670.50 | 1,688.95 | 0.00 | - | 1 | 6 | 228.13% |
| AMZN210416C01710000 | 2021-03-15 12:03AM EDT | 1,710.00 | 1,366.30 | 1,660.50 | 1,679.10 | 0.00 | - | - | 11 | 230.66% |
| AMZN210416C01720000 | 2021-03-05 3:57PM EDT | 1,720.00 | 1,386.00 | 1,437.00 | 1,446.25 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210416C01730000 | 2021-03-01 12:34PM EDT | 1,730.00 | 1,384.70 | 1,359.75 | 1,374.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210416C01750000 | 2021-03-01 11:12AM EDT | 1,750.00 | 1,354.80 | 1,354.15 | 1,357.55 | 0.00 | - | - | 2 | 0.00% |
| AMZN210416C01760000 | 2021-02-16 1:09AM EDT | 1,760.00 | 1,500.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210416C01770000 | 2021-03-17 2:01PM EDT | 1,770.00 | 1,345.40 | 1,600.50 | 1,619.20 | 0.00 | - | - | 1 | 222.17% |
| AMZN210416C01780000 | 2021-03-09 10:30AM EDT | 1,780.00 | 1,238.00 | 1,326.50 | 1,334.35 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN210416C01800000 | 2021-04-12 9:33AM EDT | 1,800.00 | 1,579.50 | 1,403.30 | 1,416.65 | +58.20 | +3.83% | - | 1 | 0.00% |
| AMZN210416C01810000 | 2021-03-31 12:53PM EDT | 1,810.00 | 1,302.00 | 1,560.50 | 1,579.20 | 0.00 | - | 1 | 3 | 214.94% |
| AMZN210416C01820000 | 2020-12-07 10:44AM EDT | 1,820.00 | 1,365.00 | 1,371.90 | 1,378.10 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210416C01830000 | 2021-03-08 11:38AM EDT | 1,830.00 | 1,211.35 | 1,327.00 | 1,336.20 | 0.00 | - | 14 | 9 | 0.00% |
| AMZN210416C01850000 | 2021-03-05 2:02PM EDT | 1,850.00 | 1,105.35 | 1,308.30 | 1,314.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210416C01860000 | 2021-03-09 11:10AM EDT | 1,860.00 | 1,195.75 | 1,441.05 | 1,450.95 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN210416C01880000 | 2021-02-04 11:37AM EDT | 1,880.00 | 1,414.80 | 1,118.60 | 1,129.95 | 0.00 | - | 7 | 9 | 0.00% |
| AMZN210416C01900000 | 2021-03-24 9:31AM EDT | 1,900.00 | 1,246.70 | 1,470.60 | 1,488.05 | 0.00 | - | 3 | 5 | 290.92% |
| AMZN210416C01910000 | 2021-04-09 9:43AM EDT | 1,910.00 | 1,390.20 | 1,460.50 | 1,479.15 | 0.00 | - | 2 | 4 | 196.58% |
| AMZN210416C01920000 | 2021-03-22 2:16PM EDT | 1,920.00 | 1,202.24 | 1,450.50 | 1,469.15 | 0.00 | - | 3 | 3 | 194.82% |
| AMZN210416C01930000 | 2021-03-15 12:03AM EDT | 1,930.00 | 1,077.90 | 1,440.50 | 1,459.15 | 0.00 | - | - | 2 | 193.16% |
| AMZN210416C01940000 | 2021-04-05 9:46AM EDT | 1,940.00 | 1,250.00 | 1,430.50 | 1,449.10 | 0.00 | - | 2 | 3 | 190.43% |
| AMZN210416C01950000 | 2021-02-23 10:53AM EDT | 1,950.00 | 1,171.50 | 1,107.25 | 1,111.60 | 0.00 | - | - | 1 | 0.00% |
| AMZN210416C01960000 | 2021-04-09 1:16PM EDT | 1,960.00 | 1,392.87 | 1,410.50 | 1,429.15 | 0.00 | - | 1 | 1 | 188.28% |
| AMZN210416C01970000 | 2021-03-30 10:56AM EDT | 1,970.00 | 1,077.47 | 1,400.50 | 1,419.15 | 0.00 | - | 1 | 3 | 186.62% |
| AMZN210416C01980000 | 2021-04-12 1:24PM EDT | 1,980.00 | 1,404.78 | 1,390.50 | 1,409.15 | +340.53 | +32.00% | 1 | 0 | 184.96% |
| AMZN210416C01990000 | 2021-04-09 10:12AM EDT | 1,990.00 | 1,331.73 | 1,380.50 | 1,399.15 | 0.00 | - | 1 | 4 | 183.40% |
| AMZN210416C02000000 | 2021-04-09 3:27PM EDT | 2,000.00 | 1,364.70 | 1,370.50 | 1,389.15 | 0.00 | - | 71 | 67 | 181.74% |
| AMZN210416C02100000 | 2021-04-12 1:42PM EDT | 2,100.00 | 1,281.03 | 1,270.50 | 1,289.15 | +84.68 | +7.08% | 2 | 29 | 166.02% |
| AMZN210416C02200000 | 2021-04-12 10:05AM EDT | 2,200.00 | 1,181.01 | 1,170.50 | 1,188.95 | +61.51 | +5.49% | 2 | 23 | 147.07% |
| AMZN210416C02300000 | 2021-04-06 10:15AM EDT | 2,300.00 | 938.00 | 1,070.50 | 1,089.20 | 0.00 | - | 4 | 0 | 137.31% |
| AMZN210416C02400000 | 2021-04-12 9:33AM EDT | 2,400.00 | 979.50 | 970.50 | 989.25 | +75.92 | +8.40% | 1 | 16 | 124.02% |
| AMZN210416C02500000 | 2021-04-12 1:06PM EDT | 2,500.00 | 892.00 | 876.60 | 883.95 | +38.24 | +4.48% | 1 | 102 | 118.31% |
| AMZN210416C02550000 | 2021-04-07 11:59AM EDT | 2,550.00 | 740.53 | 826.65 | 833.95 | 0.00 | - | 11 | 0 | 111.67% |
| AMZN210416C02600000 | 2021-04-09 2:41PM EDT | 2,600.00 | 760.60 | 776.70 | 783.40 | 0.00 | - | 1 | 0 | 100.83% |
| AMZN210416C02650000 | 2021-04-07 11:20AM EDT | 2,650.00 | 640.10 | 726.80 | 733.95 | 0.00 | - | 1 | 42 | 98.90% |
| AMZN210416C02690000 | 2021-04-07 3:23PM EDT | 2,690.00 | 602.64 | 682.05 | 693.45 | 0.00 | - | - | 0 | 115.00% |
| AMZN210416C02700000 | 2021-04-09 3:54PM EDT | 2,700.00 | 671.00 | 676.85 | 683.95 | 0.00 | - | 3 | 0 | 92.41% |
| AMZN210416C02780000 | 2021-04-09 11:38AM EDT | 2,780.00 | 560.36 | 593.20 | 605.90 | 0.00 | - | 1 | 1 | 66.41% |
| AMZN210416C02800000 | 2021-04-12 1:11PM EDT | 2,800.00 | 592.45 | 577.45 | 583.55 | +26.45 | +4.67% | 11 | 191 | 80.03% |
| AMZN210416C02850000 | 2021-04-09 12:10PM EDT | 2,850.00 | 501.85 | 527.60 | 533.65 | 0.00 | - | 8 | 0 | 74.48% |
| AMZN210416C02870000 | 2021-04-09 11:40AM EDT | 2,870.00 | 476.68 | 502.35 | 513.70 | 0.00 | - | 1 | 1 | 87.76% |
| AMZN210416C02895000 | 2021-04-09 10:00AM EDT | 2,895.00 | 420.92 | 477.45 | 492.75 | 0.00 | - | 1 | 18 | 63.55% |
| AMZN210416C02900000 | 2021-04-12 2:50PM EDT | 2,900.00 | 478.31 | 477.80 | 483.80 | +9.96 | +2.13% | 74 | 473 | 69.12% |
| AMZN210416C02905000 | 2021-03-31 3:55PM EDT | 2,905.00 | 201.05 | 467.50 | 478.85 | 0.00 | - | 13 | 11 | 82.85% |
| AMZN210416C02910000 | 2021-04-12 3:52PM EDT | 2,910.00 | 471.65 | 463.55 | 473.85 | +27.05 | +6.08% | 12 | 52 | 82.07% |
| AMZN210416C02915000 | 2021-03-31 2:57PM EDT | 2,915.00 | 203.05 | 457.50 | 468.85 | 0.00 | - | 3 | 0 | 81.29% |
| AMZN210416C02920000 | 2021-04-12 3:52PM EDT | 2,920.00 | 461.68 | 452.95 | 463.90 | +87.77 | +23.47% | 4 | 0 | 80.68% |
| AMZN210416C02925000 | 2021-04-08 1:57PM EDT | 2,925.00 | 394.60 | 447.55 | 458.90 | 0.00 | - | 3 | 10 | 79.91% |
| AMZN210416C02930000 | 2021-04-12 12:13PM EDT | 2,930.00 | 441.35 | 443.00 | 453.95 | +2.80 | +0.64% | 5 | 51 | 79.30% |
| AMZN210416C02935000 | 2021-04-12 9:31AM EDT | 2,935.00 | 434.90 | 437.60 | 448.95 | +162.90 | +59.89% | 2 | 13 | 78.52% |
| AMZN210416C02940000 | 2021-04-12 3:49PM EDT | 2,940.00 | 441.06 | 433.65 | 444.00 | +12.39 | +2.89% | 56 | 0 | 77.90% |
| AMZN210416C02945000 | 2021-04-01 3:06PM EDT | 2,945.00 | 211.05 | 427.60 | 439.00 | 0.00 | - | 6 | 0 | 77.12% |
| AMZN210416C02950000 | 2021-04-12 3:49PM EDT | 2,950.00 | 431.11 | 428.00 | 434.05 | +8.84 | +2.09% | 3 | 213 | 63.81% |
| AMZN210416C02955000 | 2021-04-05 9:55AM EDT | 2,955.00 | 252.78 | 417.65 | 429.05 | 0.00 | - | 1 | 5 | 75.72% |
| AMZN210416C02960000 | 2021-04-09 2:23PM EDT | 2,960.00 | 407.45 | 412.70 | 424.10 | 0.00 | - | 2 | 230 | 75.10% |
| AMZN210416C02965000 | 2021-04-01 2:45PM EDT | 2,965.00 | 194.18 | 407.70 | 419.10 | 0.00 | - | 17 | 16 | 74.32% |
| AMZN210416C02970000 | 2021-04-12 1:38PM EDT | 2,970.00 | 414.77 | 402.75 | 414.15 | +73.82 | +21.65% | 1 | 81 | 73.69% |
| AMZN210416C02975000 | 2021-04-12 10:00AM EDT | 2,975.00 | 398.50 | 397.75 | 409.15 | +73.60 | +22.65% | 1 | 10 | 72.90% |
| AMZN210416C02980000 | 2021-04-12 10:00AM EDT | 2,980.00 | 393.50 | 392.80 | 404.20 | +54.80 | +16.18% | 1 | 0 | 72.27% |
| AMZN210416C02985000 | 2021-04-05 10:29AM EDT | 2,985.00 | 222.17 | 387.80 | 399.25 | 0.00 | - | 4 | 15 | 71.64% |
| AMZN210416C02990000 | 2021-04-12 9:30AM EDT | 2,990.00 | 366.60 | 383.85 | 394.25 | +38.15 | +11.62% | 1 | 729 | 70.85% |
| AMZN210416C02995000 | 2021-04-12 10:00AM EDT | 2,995.00 | 378.50 | 377.85 | 389.30 | +64.20 | +20.43% | 1 | 24 | 70.22% |
| AMZN210416C03000000 | 2021-04-12 3:49PM EDT | 3,000.00 | 380.95 | 378.30 | 384.35 | +8.28 | +2.22% | 2,094 | 0 | 58.57% |
| AMZN210416C03005000 | 2021-04-07 9:58AM EDT | 3,005.00 | 248.46 | 367.90 | 379.35 | 0.00 | - | 11 | 22 | 68.78% |
| AMZN210416C03010000 | 2021-04-09 3:51PM EDT | 3,010.00 | 360.00 | 364.00 | 374.40 | 0.00 | - | 7 | 290 | 68.14% |
| AMZN210416C03015000 | 2021-04-12 10:12AM EDT | 3,015.00 | 358.05 | 357.95 | 369.45 | +84.40 | +30.84% | 2 | 59 | 67.49% |
| AMZN210416C03020000 | 2021-04-12 1:11PM EDT | 3,020.00 | 373.00 | 353.00 | 364.45 | +20.70 | +5.88% | 11 | 2,069 | 66.70% |
| AMZN210416C03025000 | 2021-04-08 9:53AM EDT | 3,025.00 | 291.25 | 348.05 | 359.50 | 0.00 | - | 1 | 0 | 66.05% |
| AMZN210416C03030000 | 2021-04-12 2:36PM EDT | 3,030.00 | 352.00 | 343.05 | 354.55 | +50.25 | +16.65% | 1 | 171 | 65.39% |
| AMZN210416C03035000 | 2021-04-08 1:45PM EDT | 3,035.00 | 283.84 | 338.10 | 349.60 | 0.00 | - | 30 | 92 | 64.73% |
| AMZN210416C03040000 | 2021-04-12 3:56PM EDT | 3,040.00 | 335.01 | 333.15 | 344.65 | +51.01 | +17.96% | 10 | 0 | 64.06% |
| AMZN210416C03045000 | 2021-04-09 11:55AM EDT | 3,045.00 | 306.20 | 329.30 | 339.65 | 0.00 | - | 3 | 0 | 63.27% |
| AMZN210416C03050000 | 2021-04-12 3:45PM EDT | 3,050.00 | 334.57 | 328.65 | 334.70 | +11.47 | +3.55% | 6 | 4,363 | 53.14% |
| AMZN210416C03055000 | 2021-04-12 10:55AM EDT | 3,055.00 | 311.06 | 319.30 | 329.75 | -0.67 | -0.21% | 1 | 0 | 61.93% |
| AMZN210416C03060000 | 2021-04-12 10:00AM EDT | 3,060.00 | 315.10 | 314.25 | 324.80 | +14.26 | +4.74% | 3 | 234 | 61.26% |
| AMZN210416C03065000 | 2021-04-08 3:49PM EDT | 3,065.00 | 236.75 | 308.35 | 319.85 | 0.00 | - | 1 | 83 | 60.58% |
| AMZN210416C03070000 | 2021-04-12 12:16PM EDT | 3,070.00 | 305.05 | 303.40 | 314.90 | +20.72 | +7.29% | 8 | 237 | 59.89% |
| AMZN210416C03075000 | 2021-04-12 11:22AM EDT | 3,075.00 | 296.81 | 299.45 | 309.95 | +6.81 | +2.35% | 23 | 348 | 59.21% |
| AMZN210416C03080000 | 2021-04-12 12:38PM EDT | 3,080.00 | 303.46 | 293.50 | 305.00 | +17.46 | +6.10% | 10 | 278 | 58.53% |
| AMZN210416C03085000 | 2021-04-09 9:39AM EDT | 3,085.00 | 218.20 | 288.60 | 300.05 | 0.00 | - | 4 | 62 | 57.83% |
| AMZN210416C03090000 | 2021-04-12 1:07PM EDT | 3,090.00 | 303.32 | 283.65 | 295.10 | +26.85 | +9.71% | 6 | 179 | 57.14% |
| AMZN210416C03095000 | 2021-04-12 9:39AM EDT | 3,095.00 | 297.05 | 278.70 | 290.15 | +30.77 | +11.56% | 1 | 57 | 56.44% |
| AMZN210416C03100000 | 2021-04-12 3:49PM EDT | 3,100.00 | 281.87 | 279.20 | 285.25 | +7.37 | +2.68% | 138 | 2,949 | 55.85% |
| AMZN210416C03105000 | 2021-04-12 9:30AM EDT | 3,105.00 | 255.80 | 268.80 | 280.30 | +6.01 | +2.41% | 2 | 150 | 55.15% |
| AMZN210416C03110000 | 2021-04-12 3:16PM EDT | 3,110.00 | 264.74 | 264.90 | 275.35 | -2.61 | -0.98% | 11 | 250 | 54.44% |
| AMZN210416C03115000 | 2021-04-12 10:17AM EDT | 3,115.00 | 258.85 | 258.95 | 270.45 | +51.95 | +25.11% | 4 | 73 | 53.83% |
| AMZN210416C03120000 | 2021-04-12 3:16PM EDT | 3,120.00 | 254.86 | 255.05 | 265.50 | +3.71 | +1.48% | 30 | 604 | 53.11% |
| AMZN210416C03125000 | 2021-04-12 1:00PM EDT | 3,125.00 | 267.00 | 249.25 | 260.55 | +23.37 | +9.59% | 5 | 0 | 52.39% |
| AMZN210416C03130000 | 2021-04-12 12:48PM EDT | 3,130.00 | 257.55 | 244.15 | 255.65 | +21.60 | +9.15% | 44 | 227 | 51.77% |
| AMZN210416C03135000 | 2021-04-09 1:05PM EDT | 3,135.00 | 220.30 | 239.25 | 250.75 | 0.00 | - | 6 | 71 | 51.14% |
| AMZN210416C03140000 | 2021-04-12 3:57PM EDT | 3,140.00 | 238.50 | 234.30 | 245.80 | +4.49 | +1.92% | 5 | 317 | 50.40% |
| AMZN210416C03145000 | 2021-04-09 3:40PM EDT | 3,145.00 | 221.55 | 229.55 | 240.90 | 0.00 | - | 27 | 0 | 49.76% |
| AMZN210416C03150000 | 2021-04-12 3:54PM EDT | 3,150.00 | 231.45 | 229.95 | 236.00 | +7.60 | +3.40% | 132 | 2,440 | 49.11% |
| AMZN210416C03155000 | 2021-04-09 3:40PM EDT | 3,155.00 | 210.50 | 219.55 | 231.10 | 0.00 | - | 56 | 73 | 48.46% |
| AMZN210416C03160000 | 2021-04-12 3:05PM EDT | 3,160.00 | 219.47 | 215.65 | 226.40 | +5.82 | +2.72% | 27 | 0 | 48.15% |
| AMZN210416C03165000 | 2021-04-12 3:05PM EDT | 3,165.00 | 214.55 | 209.90 | 221.40 | +28.50 | +15.32% | 5 | 0 | 47.30% |
| AMZN210416C03170000 | 2021-04-12 1:00PM EDT | 3,170.00 | 223.66 | 205.25 | 216.40 | +28.13 | +14.39% | 13 | 539 | 46.45% |
| AMZN210416C03175000 | 2021-04-12 2:57PM EDT | 3,175.00 | 203.45 | 200.85 | 211.55 | +3.45 | +1.72% | 55 | 750 | 45.84% |
| AMZN210416C03180000 | 2021-04-12 3:51PM EDT | 3,180.00 | 204.25 | 195.65 | 206.70 | +12.10 | +6.30% | 30 | 317 | 45.24% |
| AMZN210416C03185000 | 2021-04-12 2:41PM EDT | 3,185.00 | 197.92 | 191.15 | 201.70 | +7.63 | +4.01% | 44 | 388 | 44.37% |
| AMZN210416C03190000 | 2021-04-12 3:16PM EDT | 3,190.00 | 187.55 | 190.80 | 196.75 | +5.17 | +2.83% | 31 | 0 | 43.59% |
| AMZN210416C03195000 | 2021-04-12 3:51PM EDT | 3,195.00 | 189.98 | 185.95 | 191.65 | +18.58 | +10.84% | 49 | 786 | 42.55% |
| AMZN210416C03200000 | 2021-04-12 3:59PM EDT | 3,200.00 | 180.00 | 181.10 | 186.80 | +4.35 | +2.48% | 2,847 | 0 | 41.92% |
| AMZN210416C03205000 | 2021-04-12 3:22PM EDT | 3,205.00 | 176.54 | 176.25 | 182.15 | +12.64 | +7.71% | 64 | 0 | 41.58% |
| AMZN210416C03210000 | 2021-04-12 3:52PM EDT | 3,210.00 | 174.63 | 171.40 | 177.30 | +8.63 | +5.20% | 52 | 286 | 40.92% |
| AMZN210416C03215000 | 2021-04-12 12:58PM EDT | 3,215.00 | 176.36 | 166.60 | 172.25 | +15.16 | +9.40% | 20 | 0 | 39.95% |
| AMZN210416C03220000 | 2021-04-12 3:15PM EDT | 3,220.00 | 158.11 | 161.80 | 167.55 | +1.46 | +0.93% | 272 | 374 | 39.49% |
| AMZN210416C03225000 | 2021-04-12 3:41PM EDT | 3,225.00 | 158.60 | 157.25 | 162.60 | +6.40 | +4.20% | 20 | 1,056 | 38.66% |
| AMZN210416C03230000 | 2021-04-12 3:51PM EDT | 3,230.00 | 156.35 | 152.50 | 157.65 | +8.14 | +5.49% | 83 | 595 | 37.82% |
| AMZN210416C03235000 | 2021-04-12 3:29PM EDT | 3,235.00 | 146.55 | 147.75 | 153.20 | +6.70 | +4.79% | 21 | 213 | 37.66% |
| AMZN210416C03240000 | 2021-04-12 3:59PM EDT | 3,240.00 | 143.00 | 143.00 | 148.15 | +6.58 | +4.82% | 40 | 0 | 36.66% |
| AMZN210416C03245000 | 2021-04-12 2:08PM EDT | 3,245.00 | 145.55 | 138.35 | 143.75 | +15.85 | +12.22% | 48 | 240 | 36.51% |
| AMZN210416C03250000 | 2021-04-12 3:59PM EDT | 3,250.00 | 135.00 | 133.65 | 138.00 | +6.16 | +4.78% | 439 | 3,284 | 34.60% |
| AMZN210416C03255000 | 2021-04-12 3:46PM EDT | 3,255.00 | 133.70 | 129.05 | 134.10 | +8.46 | +6.76% | 67 | 366 | 35.04% |
| AMZN210416C03260000 | 2021-04-12 3:49PM EDT | 3,260.00 | 126.97 | 124.45 | 129.65 | +7.63 | +6.39% | 72 | 282 | 34.73% |
| AMZN210416C03265000 | 2021-04-12 3:12PM EDT | 3,265.00 | 120.05 | 119.85 | 124.90 | +4.37 | +3.78% | 34 | 238 | 34.04% |
| AMZN210416C03270000 | 2021-04-12 3:45PM EDT | 3,270.00 | 121.00 | 115.35 | 120.35 | +9.81 | +8.82% | 92 | 386 | 33.55% |
| AMZN210416C03275000 | 2021-04-12 3:28PM EDT | 3,275.00 | 109.72 | 110.85 | 116.00 | +2.72 | +2.54% | 65 | 728 | 33.26% |
| AMZN210416C03280000 | 2021-04-12 3:36PM EDT | 3,280.00 | 104.15 | 106.40 | 111.35 | +2.54 | +2.50% | 137 | 0 | 32.61% |
| AMZN210416C03285000 | 2021-04-12 1:33PM EDT | 3,285.00 | 109.07 | 102.00 | 107.10 | +8.62 | +8.58% | 80 | 249 | 32.35% |
| AMZN210416C03290000 | 2021-04-12 3:36PM EDT | 3,290.00 | 95.40 | 97.70 | 102.70 | +0.92 | +0.97% | 158 | 492 | 31.89% |
| AMZN210416C03295000 | 2021-04-12 3:59PM EDT | 3,295.00 | 92.89 | 93.40 | 98.45 | +2.19 | +2.41% | 96 | 0 | 31.54% |
| AMZN210416C03300000 | 2021-04-12 3:59PM EDT | 3,300.00 | 89.72 | 89.15 | 93.90 | +4.42 | +5.18% | 1,344 | 6,741 | 30.87% |
| AMZN210416C03305000 | 2021-04-12 3:50PM EDT | 3,305.00 | 86.80 | 85.00 | 89.70 | +4.40 | +5.34% | 608 | 0 | 30.49% |
| AMZN210416C03310000 | 2021-04-12 3:49PM EDT | 3,310.00 | 82.98 | 80.90 | 84.00 | +6.03 | +7.84% | 719 | 0 | 28.72% |
| AMZN210416C03315000 | 2021-04-12 3:48PM EDT | 3,315.00 | 78.60 | 76.90 | 80.15 | +4.20 | +5.65% | 129 | 0 | 28.60% |
| AMZN210416C03320000 | 2021-04-12 3:54PM EDT | 3,320.00 | 72.55 | 72.95 | 77.25 | +1.05 | +1.47% | 578 | 752 | 29.22% |
| AMZN210416C03325000 | 2021-04-12 3:59PM EDT | 3,325.00 | 69.50 | 69.15 | 73.05 | +1.60 | +2.36% | 419 | 915 | 28.66% |
| AMZN210416C03330000 | 2021-04-12 3:59PM EDT | 3,330.00 | 64.90 | 65.40 | 68.30 | +2.20 | +3.51% | 249 | 0 | 27.62% |
| AMZN210416C03335000 | 2021-04-12 3:52PM EDT | 3,335.00 | 64.25 | 61.75 | 65.70 | +3.75 | +6.20% | 128 | 0 | 28.25% |
| AMZN210416C03340000 | 2021-04-12 3:56PM EDT | 3,340.00 | 55.80 | 58.25 | 61.95 | -0.90 | -1.59% | 522 | 541 | 27.90% |
| AMZN210416C03345000 | 2021-04-12 3:57PM EDT | 3,345.00 | 53.02 | 54.80 | 58.00 | -0.48 | -0.90% | 373 | 324 | 27.33% |
| AMZN210416C03350000 | 2021-04-12 3:59PM EDT | 3,350.00 | 51.82 | 51.65 | 54.95 | +1.84 | +3.68% | 3,332 | 3,076 | 27.39% |
| AMZN210416C03355000 | 2021-04-12 3:56PM EDT | 3,355.00 | 46.30 | 48.35 | 51.65 | -0.40 | -0.86% | 861 | 439 | 27.18% |
| AMZN210416C03360000 | 2021-04-12 3:59PM EDT | 3,360.00 | 46.30 | 45.30 | 48.45 | +1.74 | +3.90% | 3,210 | 728 | 26.98% |
| AMZN210416C03365000 | 2021-04-12 3:59PM EDT | 3,365.00 | 42.75 | 42.40 | 44.00 | +0.40 | +0.94% | 1,487 | 547 | 25.81% |
| AMZN210416C03370000 | 2021-04-12 3:59PM EDT | 3,370.00 | 41.00 | 39.70 | 42.15 | +1.35 | +3.40% | 5,163 | 747 | 26.44% |
| AMZN210416C03375000 | 2021-04-12 3:59PM EDT | 3,375.00 | 38.00 | 37.25 | 38.50 | +1.46 | +4.00% | 4,041 | 341 | 25.71% |
| AMZN210416C03380000 | 2021-04-12 3:59PM EDT | 3,380.00 | 35.50 | 34.65 | 36.00 | +0.92 | +2.66% | 7,213 | 0 | 25.72% |
| AMZN210416C03385000 | 2021-04-12 3:59PM EDT | 3,385.00 | 32.90 | 32.00 | 34.00 | +1.03 | +3.23% | 2,570 | 0 | 26.01% |
| AMZN210416C03390000 | 2021-04-12 3:59PM EDT | 3,390.00 | 30.55 | 30.00 | 32.20 | +0.60 | +2.00% | 3,390 | 0 | 26.36% |
| AMZN210416C03395000 | 2021-04-12 3:59PM EDT | 3,395.00 | 28.50 | 27.80 | 30.10 | 0.00 | - | 1,257 | 324 | 26.43% |
| AMZN210416C03400000 | 2021-04-12 3:59PM EDT | 3,400.00 | 26.65 | 26.20 | 26.90 | -0.10 | -0.37% | 20,898 | 6,788 | 25.63% |
| AMZN210416C03405000 | 2021-04-12 3:59PM EDT | 3,405.00 | 24.15 | 23.90 | 26.10 | -0.35 | -1.43% | 763 | 352 | 26.49% |
| AMZN210416C03410000 | 2021-04-12 3:59PM EDT | 3,410.00 | 22.45 | 22.25 | 24.30 | -0.55 | -2.39% | 1,452 | 808 | 26.55% |
| AMZN210416C03415000 | 2021-04-12 3:59PM EDT | 3,415.00 | 20.85 | 20.65 | 22.55 | -0.55 | -2.57% | 514 | 206 | 26.58% |
| AMZN210416C03420000 | 2021-04-12 3:59PM EDT | 3,420.00 | 18.94 | 19.00 | 21.10 | -1.06 | -5.30% | 1,358 | 566 | 26.77% |
| AMZN210416C03425000 | 2021-04-12 3:53PM EDT | 3,425.00 | 18.41 | 17.60 | 20.00 | -0.09 | -0.49% | 803 | 170 | 27.16% |
| AMZN210416C03430000 | 2021-04-12 3:59PM EDT | 3,430.00 | 16.91 | 16.65 | 18.60 | -0.84 | -4.73% | 919 | 556 | 27.26% |
| AMZN210416C03435000 | 2021-04-12 3:59PM EDT | 3,435.00 | 15.15 | 15.15 | 17.15 | -1.30 | -7.90% | 419 | 147 | 27.25% |
| AMZN210416C03440000 | 2021-04-12 3:59PM EDT | 3,440.00 | 14.07 | 14.30 | 15.10 | -1.18 | -7.74% | 739 | 385 | 26.65% |
| AMZN210416C03445000 | 2021-04-12 3:59PM EDT | 3,445.00 | 13.00 | 12.90 | 15.05 | -1.37 | -9.53% | 722 | 92 | 27.71% |
| AMZN210416C03450000 | 2021-04-12 3:59PM EDT | 3,450.00 | 12.80 | 11.95 | 12.95 | -0.60 | -4.48% | 10,393 | 2,645 | 26.89% |
| AMZN210416C03460000 | 2021-04-12 3:59PM EDT | 3,460.00 | 11.15 | 11.00 | 12.05 | -0.57 | -4.86% | 1,390 | 406 | 28.09% |
| AMZN210416C03470000 | 2021-04-12 3:59PM EDT | 3,470.00 | 9.42 | 9.05 | 10.65 | -0.78 | -7.65% | 1,264 | 319 | 28.64% |
| AMZN210416C03480000 | 2021-04-12 3:59PM EDT | 3,480.00 | 8.10 | 7.80 | 9.10 | -0.86 | -9.60% | 1,323 | 477 | 28.84% |
| AMZN210416C03490000 | 2021-04-12 3:59PM EDT | 3,490.00 | 7.05 | 6.70 | 8.20 | -0.95 | -11.87% | 566 | 369 | 29.58% |
| AMZN210416C03500000 | 2021-04-12 3:59PM EDT | 3,500.00 | 6.25 | 6.20 | 6.55 | -0.50 | -7.41% | 11,073 | 6,160 | 29.18% |
| AMZN210416C03510000 | 2021-04-12 3:59PM EDT | 3,510.00 | 5.80 | 5.05 | 6.45 | -0.45 | -7.20% | 1,003 | 265 | 30.67% |
| AMZN210416C03520000 | 2021-04-12 3:59PM EDT | 3,520.00 | 4.90 | 4.45 | 5.80 | -0.60 | -10.91% | 713 | 248 | 31.32% |
| AMZN210416C03530000 | 2021-04-12 3:59PM EDT | 3,530.00 | 4.50 | 3.90 | 5.20 | -0.45 | -9.09% | 1,236 | 972 | 31.92% |
| AMZN210416C03540000 | 2021-04-12 3:59PM EDT | 3,540.00 | 4.00 | 3.45 | 4.65 | -0.46 | -10.31% | 510 | 249 | 32.48% |
| AMZN210416C03550000 | 2021-04-12 3:59PM EDT | 3,550.00 | 3.40 | 3.15 | 3.75 | -0.60 | -15.00% | 2,547 | 1,077 | 32.23% |
| AMZN210416C03560000 | 2021-04-12 3:55PM EDT | 3,560.00 | 2.88 | 2.73 | 3.65 | -0.87 | -23.20% | 548 | 247 | 33.41% |
| AMZN210416C03570000 | 2021-04-12 3:56PM EDT | 3,570.00 | 2.65 | 2.65 | 3.50 | -0.63 | -19.21% | 807 | 290 | 34.46% |
| AMZN210416C03580000 | 2021-04-12 3:58PM EDT | 3,580.00 | 2.50 | 2.18 | 3.25 | -0.60 | -19.35% | 294 | 153 | 35.24% |
| AMZN210416C03590000 | 2021-04-12 3:38PM EDT | 3,590.00 | 2.41 | 1.94 | 3.00 | -0.44 | -15.44% | 278 | 0 | 35.95% |
| AMZN210416C03600000 | 2021-04-12 3:59PM EDT | 3,600.00 | 2.30 | 2.18 | 2.46 | -0.39 | -14.50% | 3,941 | 3,028 | 35.79% |
| AMZN210416C03610000 | 2021-04-12 3:55PM EDT | 3,610.00 | 1.85 | 1.56 | 2.61 | -0.54 | -22.59% | 317 | 181 | 37.46% |
| AMZN210416C03620000 | 2021-04-12 3:38PM EDT | 3,620.00 | 1.81 | 1.40 | 2.41 | -0.61 | -25.21% | 153 | 0 | 38.12% |
| AMZN210416C03630000 | 2021-04-12 3:45PM EDT | 3,630.00 | 1.84 | 1.25 | 2.26 | -0.36 | -16.36% | 150 | 71 | 38.87% |
| AMZN210416C03640000 | 2021-04-12 3:58PM EDT | 3,640.00 | 1.44 | 1.11 | 2.10 | -0.55 | -27.64% | 162 | 0 | 39.54% |
| AMZN210416C03650000 | 2021-04-12 3:59PM EDT | 3,650.00 | 1.35 | 1.35 | 1.60 | -0.48 | -26.23% | 833 | 642 | 38.84% |
| AMZN210416C03660000 | 2021-04-12 3:15PM EDT | 3,660.00 | 1.38 | 1.20 | 1.48 | -0.20 | -12.66% | 229 | 0 | 39.45% |
| AMZN210416C03670000 | 2021-04-12 3:54PM EDT | 3,670.00 | 1.18 | 0.79 | 1.35 | -0.43 | -26.71% | 181 | 94 | 39.97% |
| AMZN210416C03680000 | 2021-04-12 3:58PM EDT | 3,680.00 | 1.11 | 1.11 | 1.43 | -0.40 | -26.49% | 155 | 0 | 41.45% |
| AMZN210416C03690000 | 2021-04-12 3:55PM EDT | 3,690.00 | 1.04 | 0.61 | 1.36 | -0.36 | -25.71% | 120 | 88 | 42.21% |
| AMZN210416C03700000 | 2021-04-12 3:59PM EDT | 3,700.00 | 1.00 | 0.95 | 1.00 | -0.35 | -25.93% | 1,476 | 0 | 41.31% |
| AMZN210416C03710000 | 2021-04-12 3:59PM EDT | 3,710.00 | 0.91 | 0.47 | 1.22 | -0.28 | -23.53% | 87 | 0 | 43.63% |
| AMZN210416C03720000 | 2021-04-12 2:49PM EDT | 3,720.00 | 1.00 | 0.39 | 1.16 | -0.18 | -15.25% | 152 | 7 | 44.34% |
| AMZN210416C03730000 | 2021-04-12 3:47PM EDT | 3,730.00 | 0.86 | 0.34 | 1.09 | -0.23 | -21.10% | 161 | 122 | 44.97% |
| AMZN210416C03740000 | 2021-04-12 1:11PM EDT | 3,740.00 | 1.33 | 0.51 | 1.12 | +0.08 | +6.40% | 177 | 73 | 46.18% |
| AMZN210416C03750000 | 2021-04-12 3:59PM EDT | 3,750.00 | 0.66 | 0.25 | 0.75 | -0.38 | -36.54% | 421 | 0 | 44.62% |
| AMZN210416C03760000 | 2021-04-12 2:44PM EDT | 3,760.00 | 0.85 | 0.21 | 0.80 | -0.13 | -13.27% | 56 | 22 | 46.00% |
| AMZN210416C03770000 | 2021-04-12 2:24PM EDT | 3,770.00 | 0.77 | 0.18 | 0.99 | -0.23 | -23.00% | 64 | 0 | 48.38% |
| AMZN210416C03780000 | 2021-04-12 3:37PM EDT | 3,780.00 | 0.64 | 0.58 | 1.13 | -0.21 | -24.71% | 92 | 0 | 50.32% |
| AMZN210416C03790000 | 2021-04-12 1:08PM EDT | 3,790.00 | 0.98 | 0.02 | 0.84 | +0.13 | +15.29% | 94 | 14 | 49.24% |
| AMZN210416C03800000 | 2021-04-12 3:59PM EDT | 3,800.00 | 0.50 | 0.13 | 0.81 | -0.34 | -40.48% | 1,273 | 2,358 | 49.96% |
| AMZN210416C03810000 | 2021-04-12 2:43PM EDT | 3,810.00 | 0.69 | 0.02 | 0.77 | -0.16 | -18.82% | 30 | 18 | 50.59% |
| AMZN210416C03820000 | 2021-04-12 3:16PM EDT | 3,820.00 | 0.49 | 0.00 | 0.74 | -0.25 | -33.78% | 29 | 19 | 51.27% |
| AMZN210416C03830000 | 2021-04-12 1:11PM EDT | 3,830.00 | 0.70 | 0.02 | 0.75 | -0.15 | -17.65% | 24 | 0 | 52.30% |
| AMZN210416C03840000 | 2021-04-12 1:33PM EDT | 3,840.00 | 0.57 | 0.02 | 0.84 | -0.20 | -25.97% | 7 | 0 | 54.03% |
| AMZN210416C03850000 | 2021-04-12 3:50PM EDT | 3,850.00 | 0.34 | 0.05 | 0.67 | -0.35 | -50.72% | 191 | 0 | 53.39% |
| AMZN210416C03860000 | 2021-04-12 1:04PM EDT | 3,860.00 | 0.56 | 0.00 | 0.65 | -0.05 | -8.20% | 7 | 16 | 54.10% |
| AMZN210416C03870000 | 2021-04-12 11:47AM EDT | 3,870.00 | 0.44 | 0.02 | 0.91 | -0.26 | -37.14% | 9 | 4 | 52.83% |
| AMZN210416C03880000 | 2021-04-12 3:47PM EDT | 3,880.00 | 0.35 | 0.01 | 0.35 | -0.28 | -44.44% | 29 | 0 | 51.98% |
| AMZN210416C03890000 | 2021-04-12 1:21PM EDT | 3,890.00 | 0.39 | 0.00 | 0.34 | -0.12 | -23.53% | 6 | 6 | 52.66% |
| AMZN210416C03900000 | 2021-04-12 3:56PM EDT | 3,900.00 | 0.30 | 0.05 | 0.46 | -0.19 | -38.78% | 213 | 1,132 | 51.86% |
| AMZN210416C03910000 | 2021-04-12 12:48PM EDT | 3,910.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 10 | 5 | 55.74% |
| AMZN210416C03920000 | 2021-04-12 1:41PM EDT | 3,920.00 | 0.33 | 0.00 | 0.21 | -0.14 | -29.79% | 12 | 5 | 52.44% |
| AMZN210416C03930000 | 2021-04-12 2:17PM EDT | 3,930.00 | 0.31 | 0.00 | 0.25 | +0.05 | +19.23% | 5 | 1 | 50.64% |
| AMZN210416C03940000 | 2021-04-12 10:13AM EDT | 3,940.00 | 0.40 | 0.00 | 0.75 | +0.12 | +42.86% | 7 | - | 57.47% |
| AMZN210416C03950000 | 2021-04-12 3:41PM EDT | 3,950.00 | 0.22 | 0.00 | 0.25 | -0.15 | -40.54% | 253 | 0 | 52.15% |
| AMZN210416C03960000 | 2021-04-12 3:03PM EDT | 3,960.00 | 0.27 | 0.00 | 0.50 | -0.10 | -27.03% | 15 | - | 56.64% |
| AMZN210416C03970000 | 2021-04-12 3:34PM EDT | 3,970.00 | 0.20 | 0.00 | 0.20 | -0.18 | -47.37% | 48 | 12 | 52.64% |
| AMZN210416C03980000 | 2021-04-12 12:59PM EDT | 3,980.00 | 0.26 | - | - | +0.26 | - | - | - | 0.00% |
| AMZN210416C04000000 | 2021-04-12 3:52PM EDT | 4,000.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 1,432 | 3,025 | 57.03% |
| AMZN210416C04050000 | 2021-04-12 3:47PM EDT | 4,050.00 | 0.10 | 0.10 | 0.17 | -0.15 | -60.00% | 86 | 567 | 60.06% |
| AMZN210416C04100000 | 2021-04-12 2:14PM EDT | 4,100.00 | 0.15 | 0.05 | 0.12 | -0.06 | -28.57% | 38 | 823 | 61.13% |
| AMZN210416C04150000 | 2021-04-12 3:49PM EDT | 4,150.00 | 0.10 | 0.05 | 0.17 | -0.04 | -28.57% | 56 | 143 | 66.11% |
| AMZN210416C04200000 | 2021-04-12 2:12PM EDT | 4,200.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 49 | 0 | 67.38% |
| AMZN210416C04250000 | 2021-04-12 12:45PM EDT | 4,250.00 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 2 | 126 | 70.31% |
| AMZN210416C04300000 | 2021-04-12 11:36AM EDT | 4,300.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 10 | 274 | 69.73% |
| AMZN210416C04350000 | 2021-04-12 12:17PM EDT | 4,350.00 | 0.10 | 0.01 | 0.06 | +0.02 | +25.00% | 1 | 0 | 72.66% |
| AMZN210416C04400000 | 2021-04-12 11:01AM EDT | 4,400.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 32 | 159 | 75.78% |
| AMZN210416C04450000 | 2021-04-12 12:52PM EDT | 4,450.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 27 | 233 | 75.78% |
| AMZN210416C04500000 | 2021-04-12 3:52PM EDT | 4,500.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 178 | 0 | 80.86% |
| AMZN210416C04550000 | 2021-04-12 11:48AM EDT | 4,550.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 19 | 57 | 83.59% |
| AMZN210416C04600000 | 2021-04-12 2:05PM EDT | 4,600.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 25 | 0 | 85.16% |
| AMZN210416C04650000 | 2021-04-12 9:52AM EDT | 4,650.00 | 0.03 | 0.01 | 0.04 | -0.33 | -91.67% | 32 | 40 | 88.28% |
| AMZN210416C04700000 | 2021-04-12 9:58AM EDT | 4,700.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 0 | 90.63% |
| AMZN210416C04750000 | 2021-04-12 10:30AM EDT | 4,750.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 2 | 81 | 94.53% |
| AMZN210416C04800000 | 2021-04-12 9:51AM EDT | 4,800.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 10 | 453 | 96.09% |
| AMZN210416C04850000 | 2021-04-09 3:53PM EDT | 4,850.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 8 | 67 | 118.46% |
| AMZN210416C04900000 | 2021-04-12 9:56AM EDT | 4,900.00 | 0.01 | 0.00 | 0.52 | -0.25 | -96.15% | 10 | 160 | 121.48% |
| AMZN210416C04950000 | 2021-04-12 11:50AM EDT | 4,950.00 | 0.01 | 0.01 | 0.08 | -0.50 | -98.04% | 3 | 67 | 108.20% |
| AMZN210416C05000000 | 2021-04-12 12:19PM EDT | 5,000.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 679 | 100.00% |
| AMZN210416C05050000 | 2021-03-19 3:16PM EDT | 5,050.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 10 | 170 | 130.27% |
| AMZN210416C05100000 | 2021-04-09 3:06PM EDT | 5,100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 111.33% |
| AMZN210416C05150000 | 2021-03-30 12:05PM EDT | 5,150.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 260 | 114.06% |
| AMZN210416C05200000 | 2021-04-12 12:05PM EDT | 5,200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 0 | 112.50% |
| AMZN210416C05250000 | 2021-04-07 9:35AM EDT | 5,250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 114.84% |
| AMZN210416C05300000 | 2021-04-12 3:10PM EDT | 5,300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 557 | 1,379 | 114.06% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01460000 | 2021-04-09 3:55PM EDT | 1,460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 376 | 206.25% |
| AMZN210416P01480000 | 2021-04-09 2:11PM EDT | 1,480.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 215.63% |
| AMZN210416P01490000 | 2021-03-31 11:32AM EDT | 1,490.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 220.31% |
| AMZN210416P01500000 | 2021-04-08 11:55AM EDT | 1,500.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 196.88% |
| AMZN210416P01520000 | 2021-02-05 10:30AM EDT | 1,520.00 | 0.48 | 0.72 | 1.22 | 0.00 | - | 1 | 15 | 292.29% |
| AMZN210416P01530000 | 2021-04-08 9:51AM EDT | 1,530.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 214.06% |
| AMZN210416P01540000 | 2021-03-04 11:54AM EDT | 1,540.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 25 | 247.66% |
| AMZN210416P01550000 | 2021-03-25 11:14AM EDT | 1,550.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 16 | 52 | 237.89% |
| AMZN210416P01560000 | 2021-04-08 12:26PM EDT | 1,560.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 41 | 208.59% |
| AMZN210416P01580000 | 2021-03-04 3:04PM EDT | 1,580.00 | 2.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 239.84% |
| AMZN210416P01600000 | 2021-04-08 9:30AM EDT | 1,600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 202.34% |
| AMZN210416P01610000 | 2021-03-15 11:38AM EDT | 1,610.00 | 0.86 | 0.00 | 0.27 | 0.00 | - | - | 1 | 226.76% |
| AMZN210416P01620000 | 2021-03-22 11:01AM EDT | 1,620.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 225.00% |
| AMZN210416P01640000 | 2021-03-05 12:19PM EDT | 1,640.00 | 2.45 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 228.71% |
| AMZN210416P01650000 | 2021-03-24 3:52PM EDT | 1,650.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 12 | 13 | 219.53% |
| AMZN210416P01660000 | 2021-03-04 11:36AM EDT | 1,660.00 | 1.43 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 225.20% |
| AMZN210416P01670000 | 2021-03-04 11:58AM EDT | 1,670.00 | 1.44 | 0.00 | 0.40 | 0.00 | - | - | 1 | 223.24% |
| AMZN210416P01680000 | 2021-03-01 3:04PM EDT | 1,680.00 | 0.81 | 0.00 | 0.41 | 0.00 | - | 6 | 36 | 222.07% |
| AMZN210416P01690000 | 2021-03-10 3:19PM EDT | 1,690.00 | 1.21 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 216.80% |
| AMZN210416P01700000 | 2021-04-09 12:33PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 339 | 185.94% |
| AMZN210416P01710000 | 2021-03-18 3:08PM EDT | 1,710.00 | 0.61 | 0.00 | 0.27 | 0.00 | - | - | 2 | 209.18% |
| AMZN210416P01720000 | 2021-04-08 3:48PM EDT | 1,720.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 305 | 207.62% |
| AMZN210416P01730000 | 2021-03-18 2:59PM EDT | 1,730.00 | 0.62 | 0.00 | 0.27 | 0.00 | - | 24 | 12 | 205.86% |
| AMZN210416P01740000 | 2021-03-18 2:52PM EDT | 1,740.00 | 0.69 | 0.00 | 0.27 | 0.00 | - | 70 | 192 | 204.30% |
| AMZN210416P01750000 | 2021-04-05 10:45AM EDT | 1,750.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 34 | 202.54% |
| AMZN210416P01760000 | 2021-04-12 11:00AM EDT | 1,760.00 | 0.05 | 0.00 | 0.27 | -0.66 | -92.96% | 1 | 94 | 200.78% |
| AMZN210416P01770000 | 2021-03-03 12:01PM EDT | 1,770.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 205.86% |
| AMZN210416P01780000 | 2021-04-08 2:00PM EDT | 1,780.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 145 | 180.47% |
| AMZN210416P01790000 | 2021-04-12 2:18PM EDT | 1,790.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 7 | 5 | 167.19% |
| AMZN210416P01800000 | 2021-04-12 9:36AM EDT | 1,800.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 217 | 168.75% |
| AMZN210416P01810000 | 2021-04-07 1:19PM EDT | 1,810.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 8 | 192.77% |
| AMZN210416P01820000 | 2021-03-04 2:19PM EDT | 1,820.00 | 3.19 | 0.00 | 0.41 | 0.00 | - | 8 | 3 | 197.95% |
| AMZN210416P01830000 | 2021-03-19 2:34PM EDT | 1,830.00 | 0.60 | 0.00 | 0.27 | 0.00 | - | 2 | 5 | 189.45% |
| AMZN210416P01840000 | 2021-02-08 11:59AM EDT | 1,840.00 | 1.08 | 1.75 | 2.05 | 0.00 | - | 1 | 1 | 245.17% |
| AMZN210416P01850000 | 2021-04-08 10:41AM EDT | 1,850.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 93 | 186.33% |
| AMZN210416P01860000 | 2021-03-25 12:01PM EDT | 1,860.00 | 0.46 | 0.00 | 0.27 | 0.00 | - | 44 | 63 | 184.77% |
| AMZN210416P01870000 | 2021-03-29 1:19PM EDT | 1,870.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 183.20% |
| AMZN210416P01880000 | 2021-03-29 3:05PM EDT | 1,880.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 8 | 43 | 181.64% |
| AMZN210416P01890000 | 2021-03-18 3:59PM EDT | 1,890.00 | 1.25 | 0.00 | 0.27 | 0.00 | - | - | 4 | 180.08% |
| AMZN210416P01900000 | 2021-04-12 3:38PM EDT | 1,900.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 126 | 157.81% |
| AMZN210416P01910000 | 2021-03-15 10:16AM EDT | 1,910.00 | 1.83 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 176.95% |
| AMZN210416P01920000 | 2021-03-29 1:20PM EDT | 1,920.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 3 | 63 | 175.39% |
| AMZN210416P01930000 | 2021-04-12 3:36PM EDT | 1,930.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 143.75% |
| AMZN210416P01940000 | 2021-03-15 1:48PM EDT | 1,940.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 152.34% |
| AMZN210416P01950000 | 2021-04-09 9:36AM EDT | 1,950.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 150.78% |
| AMZN210416P01960000 | 2021-03-26 10:03AM EDT | 1,960.00 | 0.52 | 0.00 | 0.27 | 0.00 | - | 1 | 52 | 169.53% |
| AMZN210416P01970000 | 2021-03-05 11:28AM EDT | 1,970.00 | 4.85 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 176.17% |
| AMZN210416P01980000 | 2021-04-06 3:40PM EDT | 1,980.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 8 | 67 | 166.41% |
| AMZN210416P01990000 | 2021-04-07 3:20PM EDT | 1,990.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 11 | 20 | 165.04% |
| AMZN210416P02000000 | 2021-04-09 3:59PM EDT | 2,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 723 | 143.75% |
| AMZN210416P02100000 | 2021-04-12 3:22PM EDT | 2,100.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 24 | 378 | 134.38% |
| AMZN210416P02200000 | 2021-04-12 1:59PM EDT | 2,200.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 619 | 126.17% |
| AMZN210416P02300000 | 2021-04-12 3:58PM EDT | 2,300.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 564 | 103.91% |
| AMZN210416P02400000 | 2021-04-12 3:16PM EDT | 2,400.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 107 | 818 | 99.61% |
| AMZN210416P02500000 | 2021-04-12 3:59PM EDT | 2,500.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 164 | 1,788 | 92.38% |
| AMZN210416P02550000 | 2021-04-12 3:58PM EDT | 2,550.00 | 0.09 | 0.01 | 0.15 | -0.11 | -55.00% | 11 | 44 | 87.70% |
| AMZN210416P02590000 | 2021-04-07 1:00PM EDT | 2,590.00 | 0.43 | 0.01 | 0.31 | 0.00 | - | - | 30 | 88.28% |
| AMZN210416P02600000 | 2021-04-12 2:26PM EDT | 2,600.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 599 | 1,493 | 81.64% |
| AMZN210416P02610000 | 2021-04-07 10:39AM EDT | 2,610.00 | 0.51 | 0.00 | 0.32 | 0.00 | - | - | 2 | 85.94% |
| AMZN210416P02620000 | 2021-04-12 10:13AM EDT | 2,620.00 | 0.11 | 0.05 | 0.32 | -0.15 | -57.69% | 1 | 11 | 85.94% |
| AMZN210416P02630000 | 2021-04-12 12:17PM EDT | 2,630.00 | 0.10 | 0.00 | 0.33 | -0.21 | -67.74% | 2 | 8 | 83.89% |
| AMZN210416P02640000 | 2021-04-12 10:05AM EDT | 2,640.00 | 0.13 | 0.00 | 0.33 | -0.17 | -56.67% | 1 | 6 | 82.72% |
| AMZN210416P02650000 | 2021-04-12 2:03PM EDT | 2,650.00 | 0.12 | 0.06 | 0.18 | -0.11 | -47.83% | 117 | 619 | 79.20% |
| AMZN210416P02660000 | 2021-04-12 9:30AM EDT | 2,660.00 | 0.26 | 0.00 | 0.35 | -0.06 | -18.75% | 1 | 3 | 80.86% |
| AMZN210416P02670000 | 2021-04-12 10:10AM EDT | 2,670.00 | 0.10 | 0.00 | 0.35 | -0.30 | -75.00% | 2 | 12 | 79.69% |
| AMZN210416P02680000 | 2021-04-12 9:52AM EDT | 2,680.00 | 0.21 | 0.00 | 0.36 | -0.06 | -22.22% | 2 | 36 | 78.71% |
| AMZN210416P02690000 | 2021-04-09 10:16AM EDT | 2,690.00 | 0.33 | 0.01 | 0.37 | 0.00 | - | 3 | 4 | 77.93% |
| AMZN210416P02700000 | 2021-04-12 3:53PM EDT | 2,700.00 | 0.08 | 0.08 | 0.10 | -0.26 | -76.47% | 96 | 1,859 | 71.68% |
| AMZN210416P02710000 | 2021-04-09 3:20PM EDT | 2,710.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 13 | 13 | 68.16% |
| AMZN210416P02720000 | 2021-04-12 1:07PM EDT | 2,720.00 | 0.14 | 0.00 | 0.40 | -0.18 | -56.25% | 14 | 16 | 74.90% |
| AMZN210416P02730000 | 2021-04-12 2:34PM EDT | 2,730.00 | 0.06 | 0.00 | 0.42 | -0.29 | -82.86% | 2 | 13 | 74.07% |
| AMZN210416P02740000 | 2021-04-12 11:04AM EDT | 2,740.00 | 0.18 | 0.00 | 0.43 | -0.20 | -52.63% | 5 | 8 | 73.05% |
| AMZN210416P02750000 | 2021-04-12 3:44PM EDT | 2,750.00 | 0.16 | 0.08 | 0.44 | -0.25 | -60.98% | 98 | 798 | 73.34% |
| AMZN210416P02760000 | 2021-04-09 3:48PM EDT | 2,760.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 67 | 71 | 71.09% |
| AMZN210416P02770000 | 2021-04-12 1:41PM EDT | 2,770.00 | 0.17 | 0.00 | 0.25 | -0.35 | -67.31% | 2 | 24 | 66.11% |
| AMZN210416P02780000 | 2021-04-12 1:57PM EDT | 2,780.00 | 0.21 | 0.00 | 0.25 | -0.34 | -61.82% | 11 | 9 | 64.94% |
| AMZN210416P02790000 | 2021-04-12 3:23PM EDT | 2,790.00 | 0.15 | 0.01 | 0.25 | -0.34 | -69.39% | 3 | 41 | 64.16% |
| AMZN210416P02800000 | 2021-04-12 3:50PM EDT | 2,800.00 | 0.21 | 0.16 | 0.24 | -0.32 | -60.38% | 383 | 2,399 | 65.72% |
| AMZN210416P02810000 | 2021-04-12 9:57AM EDT | 2,810.00 | 0.40 | 0.02 | 0.25 | -0.19 | -32.20% | 6 | 39 | 62.11% |
| AMZN210416P02820000 | 2021-04-09 3:06PM EDT | 2,820.00 | 0.69 | 0.00 | 0.35 | 0.00 | - | 14 | 55 | 62.60% |
| AMZN210416P02830000 | 2021-04-12 2:17PM EDT | 2,830.00 | 0.16 | 0.04 | 0.25 | -0.58 | -78.38% | 36 | 39 | 60.35% |
| AMZN210416P02840000 | 2021-04-12 3:58PM EDT | 2,840.00 | 0.29 | 0.06 | 0.56 | -0.47 | -61.84% | 12 | 50 | 64.06% |
| AMZN210416P02850000 | 2021-04-12 3:47PM EDT | 2,850.00 | 0.31 | 0.25 | 0.41 | -0.41 | -56.94% | 195 | 780 | 63.31% |
| AMZN210416P02860000 | 2021-04-12 9:59AM EDT | 2,860.00 | 0.42 | 0.11 | 0.60 | -0.36 | -46.15% | 12 | 35 | 62.65% |
| AMZN210416P02870000 | 2021-04-12 3:10PM EDT | 2,870.00 | 0.33 | 0.14 | 0.51 | -0.61 | -64.89% | 33 | 31 | 60.86% |
| AMZN210416P02880000 | 2021-04-12 3:47PM EDT | 2,880.00 | 0.33 | 0.13 | 0.65 | -0.60 | -64.52% | 17 | 37 | 60.94% |
| AMZN210416P02890000 | 2021-04-12 3:29PM EDT | 2,890.00 | 0.42 | 0.35 | 0.45 | -0.48 | -53.33% | 23 | 95 | 59.91% |
| AMZN210416P02895000 | 2021-04-12 3:59PM EDT | 2,895.00 | 0.41 | 0.21 | 0.69 | -0.51 | -55.43% | 19 | 394 | 60.16% |
| AMZN210416P02900000 | 2021-04-12 3:58PM EDT | 2,900.00 | 0.40 | 0.37 | 0.48 | -0.55 | -57.89% | 490 | 2,348 | 59.16% |
| AMZN210416P02905000 | 2021-04-12 2:23PM EDT | 2,905.00 | 0.43 | 0.24 | 0.72 | -0.59 | -57.84% | 4 | 150 | 59.40% |
| AMZN210416P02910000 | 2021-04-12 3:55PM EDT | 2,910.00 | 0.44 | 0.39 | 0.77 | -0.60 | -57.69% | 87 | 694 | 60.16% |
| AMZN210416P02915000 | 2021-04-12 2:21PM EDT | 2,915.00 | 0.37 | 0.24 | 0.76 | -0.70 | -65.42% | 5 | 119 | 58.50% |
| AMZN210416P02920000 | 2021-04-12 3:13PM EDT | 2,920.00 | 0.52 | 0.38 | 0.77 | -0.58 | -52.73% | 7 | 553 | 58.89% |
| AMZN210416P02925000 | 2021-04-12 11:39AM EDT | 2,925.00 | 0.53 | 0.31 | 0.79 | -0.62 | -53.91% | 5 | 102 | 57.96% |
| AMZN210416P02930000 | 2021-04-12 2:24PM EDT | 2,930.00 | 0.50 | 0.29 | 0.78 | -0.65 | -56.52% | 10 | 259 | 57.15% |
| AMZN210416P02935000 | 2021-04-12 12:47PM EDT | 2,935.00 | 0.55 | 0.31 | 0.93 | -0.59 | -51.75% | 17 | 142 | 57.59% |
| AMZN210416P02940000 | 2021-04-12 10:36AM EDT | 2,940.00 | 0.65 | 0.33 | 0.85 | -0.57 | -46.72% | 13 | 393 | 56.62% |
| AMZN210416P02945000 | 2021-04-12 12:19PM EDT | 2,945.00 | 0.73 | 0.35 | 0.87 | -0.55 | -42.97% | 11 | 182 | 56.25% |
| AMZN210416P02950000 | 2021-04-12 3:50PM EDT | 2,950.00 | 0.60 | 0.47 | 0.89 | -0.67 | -52.76% | 257 | 1,173 | 56.41% |
| AMZN210416P02955000 | 2021-04-12 12:05PM EDT | 2,955.00 | 0.67 | 0.39 | 0.91 | -0.80 | -54.42% | 20 | 81 | 55.47% |
| AMZN210416P02960000 | 2021-04-12 3:42PM EDT | 2,960.00 | 0.70 | 0.41 | 0.94 | -0.65 | -48.15% | 7 | 599 | 55.13% |
| AMZN210416P02965000 | 2021-04-12 9:42AM EDT | 2,965.00 | 1.13 | 0.43 | 1.00 | -0.29 | -20.42% | 1 | 53 | 54.91% |
| AMZN210416P02970000 | 2021-04-12 3:25PM EDT | 2,970.00 | 0.79 | 0.36 | 0.80 | -0.66 | -45.52% | 29 | 248 | 52.86% |
| AMZN210416P02975000 | 2021-04-12 3:54PM EDT | 2,975.00 | 0.74 | 0.38 | 1.01 | -0.71 | -48.97% | 28 | 127 | 53.47% |
| AMZN210416P02980000 | 2021-04-12 3:59PM EDT | 2,980.00 | 0.77 | 0.40 | 1.21 | -0.73 | -48.67% | 80 | 753 | 53.91% |
| AMZN210416P02985000 | 2021-04-12 12:32PM EDT | 2,985.00 | 0.80 | 0.42 | 0.90 | -0.76 | -48.72% | 18 | 97 | 51.88% |
| AMZN210416P02990000 | 2021-04-12 2:52PM EDT | 2,990.00 | 0.78 | 0.44 | 1.25 | -0.85 | -52.15% | 256 | 754 | 52.99% |
| AMZN210416P02995000 | 2021-04-12 3:48PM EDT | 2,995.00 | 0.87 | 0.47 | 1.11 | -0.76 | -46.63% | 50 | 182 | 51.88% |
| AMZN210416P03000000 | 2021-04-12 3:59PM EDT | 3,000.00 | 0.92 | 0.86 | 1.00 | -0.74 | -44.58% | 1,186 | 3,561 | 52.43% |
| AMZN210416P03005000 | 2021-04-12 3:42PM EDT | 3,005.00 | 0.96 | 0.52 | 1.36 | -0.93 | -49.21% | 136 | 278 | 51.87% |
| AMZN210416P03010000 | 2021-04-12 3:34PM EDT | 3,010.00 | 1.02 | 0.54 | 1.40 | -0.96 | -48.48% | 97 | 384 | 51.47% |
| AMZN210416P03015000 | 2021-04-12 3:22PM EDT | 3,015.00 | 1.08 | 0.80 | 1.24 | -0.93 | -46.27% | 32 | 159 | 51.18% |
| AMZN210416P03020000 | 2021-04-12 3:39PM EDT | 3,020.00 | 1.06 | 0.89 | 1.27 | -0.85 | -44.50% | 232 | 473 | 50.96% |
| AMZN210416P03025000 | 2021-04-12 3:47PM EDT | 3,025.00 | 1.08 | 0.62 | 1.31 | -0.91 | -45.73% | 132 | 321 | 51.79% |
| AMZN210416P03030000 | 2021-04-12 12:37PM EDT | 3,030.00 | 1.05 | 0.65 | 1.35 | -0.96 | -47.76% | 89 | 474 | 51.37% |
| AMZN210416P03035000 | 2021-04-12 2:56PM EDT | 3,035.00 | 1.12 | 0.99 | 1.38 | -0.93 | -45.37% | 14 | 188 | 50.88% |
| AMZN210416P03040000 | 2021-04-12 3:54PM EDT | 3,040.00 | 1.15 | 0.72 | 1.42 | -1.06 | -47.96% | 124 | 279 | 50.44% |
| AMZN210416P03045000 | 2021-04-12 3:06PM EDT | 3,045.00 | 1.23 | 0.75 | 1.46 | -1.11 | -47.44% | 23 | 267 | 49.99% |
| AMZN210416P03050000 | 2021-04-12 3:59PM EDT | 3,050.00 | 1.25 | 1.25 | 1.49 | -0.86 | -40.76% | 503 | 4,578 | 49.49% |
| AMZN210416P03055000 | 2021-04-12 3:04PM EDT | 3,055.00 | 1.32 | 1.25 | 1.52 | -0.91 | -40.81% | 83 | 160 | 48.96% |
| AMZN210416P03060000 | 2021-04-12 3:42PM EDT | 3,060.00 | 1.40 | 0.87 | 1.57 | -0.80 | -36.36% | 176 | 401 | 48.55% |
| AMZN210416P03065000 | 2021-04-12 3:04PM EDT | 3,065.00 | 1.41 | 0.90 | 1.84 | -0.90 | -38.96% | 78 | 123 | 49.15% |
| AMZN210416P03070000 | 2021-04-12 3:13PM EDT | 3,070.00 | 1.53 | 0.94 | 1.89 | -0.79 | -34.05% | 36 | 332 | 48.68% |
| AMZN210416P03075000 | 2021-04-12 3:53PM EDT | 3,075.00 | 1.51 | 0.99 | 1.75 | -0.90 | -37.34% | 58 | 319 | 47.36% |
| AMZN210416P03080000 | 2021-04-12 3:42PM EDT | 3,080.00 | 1.58 | 1.30 | 1.76 | -0.92 | -36.80% | 60 | 321 | 46.73% |
| AMZN210416P03085000 | 2021-04-12 2:30PM EDT | 3,085.00 | 1.30 | 1.10 | 1.65 | -1.29 | -49.81% | 55 | 120 | 45.54% |
| AMZN210416P03090000 | 2021-04-12 3:50PM EDT | 3,090.00 | 1.59 | 1.15 | 2.12 | -0.98 | -38.13% | 355 | 459 | 46.85% |
| AMZN210416P03095000 | 2021-04-12 3:07PM EDT | 3,095.00 | 1.74 | 1.19 | 1.91 | -0.94 | -35.07% | 87 | 150 | 45.30% |
| AMZN210416P03100000 | 2021-04-12 3:52PM EDT | 3,100.00 | 1.68 | 1.24 | 1.80 | -1.04 | -38.24% | 1,276 | 4,037 | 44.15% |
| AMZN210416P03105000 | 2021-04-12 12:11PM EDT | 3,105.00 | 1.98 | 1.30 | 2.04 | -0.90 | -31.25% | 185 | 201 | 44.43% |
| AMZN210416P03110000 | 2021-04-12 3:29PM EDT | 3,110.00 | 1.95 | 1.36 | 2.07 | -1.04 | -34.78% | 96 | 416 | 43.84% |
| AMZN210416P03115000 | 2021-04-12 3:57PM EDT | 3,115.00 | 1.96 | 1.43 | 2.13 | -1.23 | -38.56% | 75 | 126 | 43.36% |
| AMZN210416P03120000 | 2021-04-12 3:51PM EDT | 3,120.00 | 1.95 | 1.50 | 2.52 | -1.27 | -39.44% | 144 | 418 | 44.01% |
| AMZN210416P03125000 | 2021-04-12 3:59PM EDT | 3,125.00 | 1.99 | 1.56 | 2.27 | -1.40 | -41.30% | 180 | 195 | 42.44% |
| AMZN210416P03130000 | 2021-04-12 3:57PM EDT | 3,130.00 | 2.14 | 1.63 | 2.66 | -1.38 | -39.20% | 117 | 327 | 43.01% |
| AMZN210416P03135000 | 2021-04-12 3:29PM EDT | 3,135.00 | 2.40 | 1.68 | 2.74 | -0.85 | -26.15% | 36 | 84 | 42.52% |
| AMZN210416P03140000 | 2021-04-12 3:54PM EDT | 3,140.00 | 2.34 | 1.77 | 2.82 | -1.31 | -35.89% | 241 | 709 | 42.03% |
| AMZN210416P03145000 | 2021-04-12 3:59PM EDT | 3,145.00 | 2.33 | 2.13 | 2.58 | -1.27 | -35.28% | 265 | 3,074 | 40.58% |
| AMZN210416P03150000 | 2021-04-12 3:59PM EDT | 3,150.00 | 2.37 | 2.10 | 2.70 | -1.37 | -36.63% | 1,067 | 4,593 | 40.20% |
| AMZN210416P03155000 | 2021-04-12 1:45PM EDT | 3,155.00 | 2.46 | 2.00 | 2.77 | -1.51 | -38.04% | 39 | 252 | 39.67% |
| AMZN210416P03160000 | 2021-04-12 3:55PM EDT | 3,160.00 | 2.74 | 2.08 | 2.84 | -1.44 | -34.45% | 133 | 413 | 39.14% |
| AMZN210416P03165000 | 2021-04-12 3:57PM EDT | 3,165.00 | 2.86 | 2.44 | 2.95 | -1.57 | -35.44% | 99 | 163 | 38.70% |
| AMZN210416P03170000 | 2021-04-12 3:54PM EDT | 3,170.00 | 2.88 | 2.24 | 3.05 | -1.47 | -33.79% | 302 | 862 | 38.21% |
| AMZN210416P03175000 | 2021-04-12 3:59PM EDT | 3,175.00 | 3.10 | 2.36 | 3.20 | -0.83 | -21.12% | 554 | 893 | 37.85% |
| AMZN210416P03180000 | 2021-04-12 3:56PM EDT | 3,180.00 | 3.21 | 2.50 | 3.55 | -1.37 | -29.91% | 181 | 535 | 37.93% |
| AMZN210416P03185000 | 2021-04-12 3:14PM EDT | 3,185.00 | 3.42 | 2.56 | 3.50 | -1.33 | -28.00% | 220 | 311 | 37.05% |
| AMZN210416P03190000 | 2021-04-12 3:57PM EDT | 3,190.00 | 3.50 | 2.68 | 3.80 | -1.29 | -26.93% | 424 | 943 | 36.95% |
| AMZN210416P03195000 | 2021-04-12 3:59PM EDT | 3,195.00 | 3.25 | 2.83 | 3.95 | -1.73 | -34.74% | 827 | 1,769 | 36.50% |
| AMZN210416P03200000 | 2021-04-12 3:59PM EDT | 3,200.00 | 3.54 | 2.95 | 4.10 | -1.46 | -29.20% | 2,369 | 5,238 | 36.02% |
| AMZN210416P03205000 | 2021-04-12 3:57PM EDT | 3,205.00 | 3.90 | 3.10 | 4.25 | -1.45 | -27.10% | 261 | 243 | 35.53% |
| AMZN210416P03210000 | 2021-04-12 3:49PM EDT | 3,210.00 | 3.93 | 3.20 | 4.45 | -2.22 | -36.10% | 323 | 412 | 35.12% |
| AMZN210416P03215000 | 2021-04-12 3:55PM EDT | 3,215.00 | 4.45 | 3.55 | 4.60 | -2.00 | -31.01% | 155 | 292 | 34.59% |
| AMZN210416P03220000 | 2021-04-12 3:55PM EDT | 3,220.00 | 4.65 | 3.60 | 4.80 | -1.82 | -28.13% | 589 | 831 | 34.14% |
| AMZN210416P03225000 | 2021-04-12 3:55PM EDT | 3,225.00 | 4.90 | 3.80 | 5.05 | -1.70 | -25.76% | 293 | 248 | 33.75% |
| AMZN210416P03230000 | 2021-04-12 3:56PM EDT | 3,230.00 | 5.10 | 4.00 | 5.30 | -1.78 | -25.87% | 377 | 546 | 33.34% |
| AMZN210416P03235000 | 2021-04-12 3:59PM EDT | 3,235.00 | 5.00 | 4.20 | 5.55 | -2.30 | -31.51% | 144 | 197 | 32.90% |
| AMZN210416P03240000 | 2021-04-12 3:59PM EDT | 3,240.00 | 5.35 | 4.50 | 5.45 | -1.85 | -25.69% | 217 | 470 | 31.89% |
| AMZN210416P03245000 | 2021-04-12 3:59PM EDT | 3,245.00 | 5.20 | 4.80 | 6.15 | -3.00 | -36.59% | 816 | 217 | 32.11% |
| AMZN210416P03250000 | 2021-04-12 3:59PM EDT | 3,250.00 | 5.78 | 5.10 | 6.10 | -2.22 | -27.75% | 1,803 | 1,983 | 31.16% |
| AMZN210416P03255000 | 2021-04-12 3:52PM EDT | 3,255.00 | 6.20 | 5.45 | 6.90 | -3.00 | -32.61% | 351 | 354 | 31.41% |
| AMZN210416P03260000 | 2021-04-12 3:59PM EDT | 3,260.00 | 6.46 | 5.80 | 7.30 | -3.04 | -32.00% | 932 | 362 | 31.04% |
| AMZN210416P03265000 | 2021-04-12 3:51PM EDT | 3,265.00 | 6.92 | 6.20 | 7.75 | -2.93 | -29.75% | 385 | 276 | 30.70% |
| AMZN210416P03270000 | 2021-04-12 3:59PM EDT | 3,270.00 | 7.87 | 6.60 | 8.25 | -2.68 | -25.40% | 865 | 425 | 30.39% |
| AMZN210416P03275000 | 2021-04-12 3:59PM EDT | 3,275.00 | 7.88 | 7.15 | 8.75 | -3.12 | -28.36% | 616 | 301 | 30.04% |
| AMZN210416P03280000 | 2021-04-12 3:59PM EDT | 3,280.00 | 8.98 | 7.60 | 9.35 | -3.02 | -25.17% | 720 | 465 | 29.76% |
| AMZN210416P03285000 | 2021-04-12 3:59PM EDT | 3,285.00 | 8.97 | 8.25 | 9.95 | -3.63 | -28.81% | 283 | 297 | 29.43% |
| AMZN210416P03290000 | 2021-04-12 3:59PM EDT | 3,290.00 | 10.30 | 8.85 | 10.65 | -3.10 | -23.13% | 505 | 444 | 29.18% |
| AMZN210416P03295000 | 2021-04-12 3:59PM EDT | 3,295.00 | 11.05 | 9.60 | 11.30 | -2.95 | -21.07% | 365 | 308 | 28.81% |
| AMZN210416P03300000 | 2021-04-12 3:59PM EDT | 3,300.00 | 11.00 | 10.40 | 11.60 | -4.00 | -26.67% | 4,391 | 1,588 | 28.06% |
| AMZN210416P03305000 | 2021-04-12 3:59PM EDT | 3,305.00 | 11.78 | 10.95 | 12.95 | -4.32 | -26.83% | 437 | 0 | 28.30% |
| AMZN210416P03310000 | 2021-04-12 3:59PM EDT | 3,310.00 | 12.75 | 11.80 | 13.85 | -4.48 | -26.00% | 415 | 403 | 28.03% |
| AMZN210416P03315000 | 2021-04-12 3:59PM EDT | 3,315.00 | 14.85 | 12.70 | 14.20 | -3.65 | -19.73% | 334 | 274 | 27.21% |
| AMZN210416P03320000 | 2021-04-12 3:59PM EDT | 3,320.00 | 14.70 | 13.70 | 15.35 | -4.48 | -23.36% | 710 | 0 | 27.07% |
| AMZN210416P03325000 | 2021-04-12 3:59PM EDT | 3,325.00 | 15.66 | 14.80 | 16.50 | -3.94 | -20.10% | 435 | 195 | 26.86% |
| AMZN210416P03330000 | 2021-04-12 3:57PM EDT | 3,330.00 | 18.39 | 16.00 | 17.75 | -4.46 | -19.52% | 940 | 0 | 26.67% |
| AMZN210416P03335000 | 2021-04-12 3:59PM EDT | 3,335.00 | 19.05 | 17.25 | 19.10 | -4.95 | -20.63% | 346 | 0 | 26.50% |
| AMZN210416P03340000 | 2021-04-12 3:59PM EDT | 3,340.00 | 20.00 | 19.20 | 20.50 | -6.10 | -23.37% | 1,183 | 434 | 26.30% |
| AMZN210416P03345000 | 2021-04-12 3:59PM EDT | 3,345.00 | 21.44 | 20.15 | 22.05 | -6.40 | -22.99% | 669 | 307 | 26.15% |
| AMZN210416P03350000 | 2021-04-12 3:59PM EDT | 3,350.00 | 23.07 | 22.00 | 23.00 | -5.91 | -20.39% | 5,624 | 0 | 25.47% |
| AMZN210416P03355000 | 2021-04-12 3:59PM EDT | 3,355.00 | 24.79 | 23.50 | 25.50 | -7.01 | -22.04% | 922 | 250 | 25.89% |
| AMZN210416P03360000 | 2021-04-12 3:58PM EDT | 3,360.00 | 28.33 | 25.35 | 26.65 | -5.72 | -16.80% | 1,804 | 274 | 25.23% |
| AMZN210416P03365000 | 2021-04-12 3:59PM EDT | 3,365.00 | 28.74 | 27.30 | 30.10 | -7.61 | -20.94% | 1,180 | 0 | 26.17% |
| AMZN210416P03370000 | 2021-04-12 3:59PM EDT | 3,370.00 | 30.87 | 29.40 | 32.25 | -7.13 | -18.76% | 2,249 | 134 | 26.08% |
| AMZN210416P03375000 | 2021-04-12 3:59PM EDT | 3,375.00 | 33.37 | 31.70 | 34.00 | -8.68 | -20.64% | 1,454 | 74 | 25.63% |
| AMZN210416P03380000 | 2021-04-12 3:59PM EDT | 3,380.00 | 35.60 | 34.10 | 36.50 | -9.20 | -20.54% | 2,202 | 163 | 25.64% |
| AMZN210416P03385000 | 2021-04-12 3:59PM EDT | 3,385.00 | 41.00 | 36.60 | 39.10 | -5.91 | -12.60% | 898 | 60 | 25.65% |
| AMZN210416P03390000 | 2021-04-12 3:55PM EDT | 3,390.00 | 43.85 | 39.25 | 41.90 | -7.10 | -13.94% | 877 | 0 | 25.72% |
| AMZN210416P03395000 | 2021-04-12 3:56PM EDT | 3,395.00 | 46.70 | 42.15 | 44.85 | -10.00 | -17.64% | 167 | 44 | 25.82% |
| AMZN210416P03400000 | 2021-04-12 3:59PM EDT | 3,400.00 | 46.79 | 45.05 | 47.75 | -9.71 | -17.19% | 1,076 | 370 | 25.80% |
| AMZN210416P03405000 | 2021-04-12 3:56PM EDT | 3,405.00 | 53.00 | 48.20 | 51.15 | -5.95 | -10.09% | 104 | 50 | 26.08% |
| AMZN210416P03410000 | 2021-04-12 3:59PM EDT | 3,410.00 | 56.45 | 51.20 | 55.20 | -7.35 | -11.52% | 109 | 54 | 26.77% |
| AMZN210416P03415000 | 2021-04-12 3:59PM EDT | 3,415.00 | 58.04 | 54.85 | 58.65 | -7.31 | -11.19% | 63 | 3 | 26.95% |
| AMZN210416P03420000 | 2021-04-12 3:59PM EDT | 3,420.00 | 63.50 | 58.00 | 62.00 | -7.25 | -10.25% | 133 | 26 | 26.99% |
| AMZN210416P03425000 | 2021-04-12 3:46PM EDT | 3,425.00 | 62.15 | 61.95 | 65.60 | -11.70 | -15.84% | 47 | 18 | 27.16% |
| AMZN210416P03430000 | 2021-04-12 3:55PM EDT | 3,430.00 | 69.62 | 65.65 | 69.45 | -6.88 | -8.99% | 762 | 20 | 27.46% |
| AMZN210416P03435000 | 2021-04-12 3:55PM EDT | 3,435.00 | 73.42 | 68.75 | 73.30 | -9.38 | -11.33% | 719 | 4 | 27.70% |
| AMZN210416P03440000 | 2021-04-12 3:50PM EDT | 3,440.00 | 75.35 | 73.25 | 76.55 | -11.30 | -13.04% | 64 | 0 | 27.37% |
| AMZN210416P03445000 | 2021-04-12 3:03PM EDT | 3,445.00 | 85.80 | 76.20 | 80.85 | -15.60 | -15.38% | 13 | 0 | 27.88% |
| AMZN210416P03450000 | 2021-04-12 3:50PM EDT | 3,450.00 | 83.35 | 80.35 | 84.90 | -10.45 | -11.14% | 56 | 0 | 28.11% |
| AMZN210416P03460000 | 2021-04-12 3:51PM EDT | 3,460.00 | 89.40 | 88.50 | 93.25 | -14.60 | -14.04% | 21 | 33 | 28.66% |
| AMZN210416P03470000 | 2021-04-12 12:53PM EDT | 3,470.00 | 98.20 | 96.95 | 101.80 | -80.60 | -45.08% | 23 | 0 | 29.20% |
| AMZN210416P03480000 | 2021-04-12 3:35PM EDT | 3,480.00 | 115.35 | 105.50 | 110.60 | -6.77 | -5.54% | 26 | 43 | 29.82% |
| AMZN210416P03490000 | 2021-04-12 3:56PM EDT | 3,490.00 | 121.80 | 114.45 | 119.60 | -19.25 | -13.65% | 17 | 0 | 30.51% |
| AMZN210416P03500000 | 2021-04-12 3:59PM EDT | 3,500.00 | 130.60 | 123.50 | 128.65 | -5.40 | -3.97% | 77 | 0 | 31.11% |
| AMZN210416P03510000 | 2021-04-12 3:35PM EDT | 3,510.00 | 143.15 | 132.70 | 137.90 | -17.05 | -10.64% | 7 | 11 | 31.82% |
| AMZN210416P03520000 | 2021-04-12 3:17PM EDT | 3,520.00 | 152.40 | 142.00 | 147.25 | -19.55 | -11.37% | 15 | 36 | 32.55% |
| AMZN210416P03530000 | 2021-04-12 2:03PM EDT | 3,530.00 | 152.25 | 151.40 | 156.70 | -50.10 | -24.76% | 6 | 25 | 33.32% |
| AMZN210416P03540000 | 2021-04-12 2:48PM EDT | 3,540.00 | 165.15 | 160.90 | 166.20 | -19.85 | -10.73% | 5 | 0 | 34.07% |
| AMZN210416P03550000 | 2021-04-12 3:35PM EDT | 3,550.00 | 181.10 | 170.40 | 176.40 | -3.95 | -2.13% | 8 | 0 | 35.90% |
| AMZN210416P03560000 | 2021-04-12 2:31PM EDT | 3,560.00 | 183.00 | 180.00 | 186.05 | -27.80 | -13.19% | 8 | 0 | 36.80% |
| AMZN210416P03570000 | 2021-04-12 11:40AM EDT | 3,570.00 | 211.60 | 189.70 | 195.75 | -10.20 | -4.60% | 4 | 5 | 37.72% |
| AMZN210416P03580000 | 2021-04-12 11:23AM EDT | 3,580.00 | 211.45 | 199.40 | 205.50 | -1.55 | -0.73% | 1 | 9 | 38.68% |
| AMZN210416P03590000 | 2021-04-12 3:54PM EDT | 3,590.00 | 212.90 | 208.90 | 219.80 | -27.55 | -11.46% | 6 | 29 | 47.20% |
| AMZN210416P03600000 | 2021-04-12 11:23AM EDT | 3,600.00 | 230.90 | 218.75 | 230.75 | -81.75 | -26.15% | 1 | 0 | 50.10% |
| AMZN210416P03610000 | 2021-02-03 10:44AM EDT | 3,610.00 | 337.50 | 610.50 | 620.50 | 0.00 | - | 1 | 0 | 338.73% |
| AMZN210416P03620000 | 2021-04-12 9:33AM EDT | 3,620.00 | 251.75 | 238.30 | 250.40 | -124.55 | -33.10% | 2 | 18 | 52.65% |
| AMZN210416P03630000 | 2021-03-09 12:33PM EDT | 3,630.00 | 585.35 | 255.50 | 265.50 | 0.00 | - | 2 | 9 | 54.30% |
| AMZN210416P03640000 | 2021-04-01 10:11AM EDT | 3,640.00 | 509.45 | 258.05 | 270.10 | 0.00 | - | 1 | 9 | 55.17% |
| AMZN210416P03650000 | 2021-04-12 3:59PM EDT | 3,650.00 | 273.05 | 267.95 | 273.95 | -58.15 | -17.56% | 22 | 0 | 44.49% |
| AMZN210416P03660000 | 2021-04-09 11:36AM EDT | 3,660.00 | 325.85 | 277.85 | 289.85 | 0.00 | - | 14 | 20 | 57.68% |
| AMZN210416P03670000 | 2021-04-06 10:04AM EDT | 3,670.00 | 424.90 | 285.50 | 299.75 | 0.00 | - | 4 | 0 | 58.95% |
| AMZN210416P03680000 | 2021-04-12 9:55AM EDT | 3,680.00 | 320.90 | 295.60 | 307.90 | -42.85 | -11.78% | 1 | 4 | 57.09% |
| AMZN210416P03690000 | 2021-04-09 9:56AM EDT | 3,690.00 | 377.50 | 304.35 | 319.55 | 0.00 | - | 2 | 20 | 61.44% |
| AMZN210416P03700000 | 2021-04-06 11:55AM EDT | 3,700.00 | 461.33 | 314.40 | 328.70 | 0.00 | - | 4 | 10 | 61.30% |
| AMZN210416P03710000 | 2021-04-12 9:33AM EDT | 3,710.00 | 341.05 | 324.35 | 339.40 | -18.95 | -5.26% | 2 | 0 | 63.94% |
| AMZN210416P03720000 | 2021-04-12 10:44AM EDT | 3,720.00 | 367.50 | 335.30 | 348.35 | -18.05 | -4.68% | 1 | 2 | 63.34% |
| AMZN210416P03730000 | 2021-04-09 11:25AM EDT | 3,730.00 | 402.10 | 345.25 | 358.30 | 0.00 | - | 1 | 1 | 64.58% |
| AMZN210416P03750000 | 2021-04-12 1:32PM EDT | 3,750.00 | 365.40 | 363.65 | 379.15 | -27.50 | -7.00% | 3 | 31 | 68.87% |
| AMZN210416P03760000 | 2021-04-12 1:21PM EDT | 3,760.00 | 374.05 | - | - | +374.05 | - | - | - | 0.00% |
| AMZN210416P03790000 | 2021-04-12 11:25AM EDT | 3,790.00 | 421.85 | 403.70 | 419.00 | -33.65 | -7.39% | 1 | 1 | 73.80% |
| AMZN210416P03800000 | 2021-02-23 2:21PM EDT | 3,800.00 | 670.82 | 745.90 | 759.35 | 0.00 | - | 1 | 5 | 345.96% |
| AMZN210416P03820000 | 2021-04-12 9:35AM EDT | 3,820.00 | 441.75 | 434.95 | 448.95 | -61.55 | -12.23% | 2 | 2 | 55.68% |
| AMZN210416P03830000 | 2021-04-12 10:07AM EDT | 3,830.00 | 449.79 | - | - | +449.79 | - | - | - | 0.00% |
| AMZN210416P03850000 | 2021-04-08 3:33PM EDT | 3,850.00 | 547.35 | 463.40 | 478.90 | 0.00 | - | 2 | 5 | 52.03% |
| AMZN210416P03880000 | 2021-04-08 9:35AM EDT | 3,880.00 | 568.45 | 493.25 | 508.85 | 0.00 | - | 2 | 2 | 53.42% |
| AMZN210416P03900000 | 2021-04-08 3:55PM EDT | 3,900.00 | 606.20 | 513.35 | 528.85 | 0.00 | - | 1 | 1 | 55.84% |
| AMZN210416P03930000 | 2021-04-12 9:33AM EDT | 3,930.00 | 557.65 | - | - | +557.65 | - | - | - | 0.00% |
| AMZN210416P03940000 | 2021-04-12 10:01AM EDT | 3,940.00 | 566.83 | - | - | +566.83 | - | - | - | 0.00% |
| AMZN210416P03950000 | 2021-04-12 10:03AM EDT | 3,950.00 | 572.83 | 563.35 | 578.85 | -121.36 | -17.48% | 2 | 4 | 60.16% |
| AMZN210416P03960000 | 2021-04-12 10:02AM EDT | 3,960.00 | 586.42 | - | - | +586.42 | - | - | - | 0.00% |
| AMZN210416P03970000 | 2021-04-12 10:02AM EDT | 3,970.00 | 593.88 | - | - | +593.88 | - | - | - | 0.00% |
| AMZN210416P04000000 | 2021-04-07 10:11AM EDT | 4,000.00 | 744.18 | 613.35 | 628.85 | 0.00 | - | 3 | 0 | 64.38% |
| AMZN210416P04050000 | 2021-04-12 9:33AM EDT | 4,050.00 | 675.00 | 663.35 | 678.85 | -19.55 | -2.81% | 1 | 0 | 68.53% |
| AMZN210416P04100000 | 2021-03-05 12:50PM EDT | 4,100.00 | 1,192.40 | 933.55 | 943.00 | 0.00 | - | 24 | 0 | 320.76% |
| AMZN210416P04150000 | 2021-04-12 1:37PM EDT | 4,150.00 | 767.10 | 761.00 | 779.50 | -386.65 | -33.51% | 1 | 1 | 117.10% |
| AMZN210416P04200000 | 2021-03-08 1:07PM EDT | 4,200.00 | 1,208.50 | 915.50 | 925.00 | 0.00 | - | 3 | 0 | 238.93% |
| AMZN210416P04250000 | 2021-03-08 11:39AM EDT | 4,250.00 | 1,216.80 | 1,083.00 | 1,093.00 | 0.00 | - | 2 | 0 | 345.95% |
| AMZN210416P04300000 | 2021-04-12 9:33AM EDT | 4,300.00 | 927.65 | 1,123.55 | 1,133.45 | -326.75 | -26.05% | 2 | 0 | 346.48% |
| AMZN210416P04350000 | 2021-03-05 2:53PM EDT | 4,350.00 | 1,291.85 | 1,184.20 | 1,193.00 | 0.00 | - | 1 | 0 | 362.36% |
| AMZN210416P04400000 | 2021-03-30 3:08PM EDT | 4,400.00 | 1,337.35 | 1,013.35 | 1,028.85 | 0.00 | - | 1 | 0 | 95.46% |
| AMZN210416P04450000 | 2021-03-05 4:58PM EDT | 4,450.00 | 1,451.20 | 1,283.55 | 1,293.50 | 0.00 | - | 2 | 0 | 377.53% |
| AMZN210416P04500000 | 2021-03-23 12:13PM EDT | 4,500.00 | 1,339.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210416P04550000 | 2021-03-08 3:09PM EDT | 4,550.00 | 1,552.30 | 1,262.90 | 1,276.30 | 0.00 | - | 2 | 0 | 286.66% |
| AMZN210416P04600000 | 2021-02-25 1:58PM EDT | 4,600.00 | 1,527.50 | 1,543.00 | 1,553.00 | 0.00 | - | 1 | 0 | 484.63% |
| AMZN210416P04650000 | 2021-03-05 10:36AM EDT | 4,650.00 | 1,673.20 | 1,485.10 | 1,492.95 | 0.00 | - | 2 | 0 | 406.53% |
| AMZN210416P04700000 | 2021-01-29 3:35PM EDT | 4,700.00 | 1,453.85 | 1,548.30 | 1,562.00 | 0.00 | - | 2 | 2 | 426.49% |
| AMZN210416P04750000 | 2021-04-12 9:33AM EDT | 4,750.00 | 1,374.65 | 1,360.95 | 1,379.50 | -62.45 | -4.35% | 2 | 0 | 174.63% |
| AMZN210416P04800000 | 2021-04-12 9:33AM EDT | 4,800.00 | 1,424.65 | 1,413.35 | 1,428.85 | -267.25 | -15.80% | 2 | 5 | 122.75% |
| AMZN210416P04850000 | 2021-04-12 9:31AM EDT | 4,850.00 | 1,479.40 | 1,793.00 | 1,803.00 | -266.55 | -15.27% | 1 | 1 | 519.61% |
| AMZN210416P04900000 | 2021-02-19 4:58PM EDT | 4,900.00 | 1,652.65 | 1,821.30 | 1,834.95 | 0.00 | - | 2 | 0 | 510.90% |
| AMZN210416P04950000 | 2021-02-03 4:29PM EDT | 4,950.00 | 1,631.25 | 1,944.50 | 1,956.00 | 0.00 | - | 4 | 0 | 572.40% |
| AMZN210416P05000000 | 2021-03-08 10:48AM EDT | 5,000.00 | 1,951.00 | 1,885.95 | 1,895.35 | 0.00 | - | 1 | 0 | 494.07% |
| AMZN210416P05050000 | 2021-02-19 11:01AM EDT | 5,050.00 | 1,734.55 | 1,971.30 | 1,984.95 | 0.00 | - | 2 | 0 | 529.97% |
| AMZN210416P05100000 | 2021-02-19 12:13PM EDT | 5,100.00 | 1,786.40 | 2,021.30 | 2,034.95 | 0.00 | - | 2 | 0 | 536.11% |
| AMZN210416P05150000 | 2021-02-19 4:19PM EDT | 5,150.00 | 1,880.65 | 2,071.30 | 2,084.95 | 0.00 | - | 2 | 0 | 542.16% |
| AMZN210416P05200000 | 2021-04-12 9:31AM EDT | 5,200.00 | 1,829.30 | 2,143.00 | 2,153.00 | -283.70 | -13.43% | 13 | 0 | 563.69% |
| AMZN210416P05250000 | 2021-03-17 2:04PM EDT | 5,250.00 | 2,141.00 | 1,863.35 | 1,878.85 | 0.00 | - | 2 | 0 | 150.10% |
| AMZN210416P05300000 | 2021-03-31 9:41AM EDT | 5,300.00 | 2,229.98 | 1,913.35 | 1,928.85 | 0.00 | - | 1 | 0 | 152.93% |
© 2021 Verizon Media. All rights reserved.
