Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,292.23-14.76 (-0.45%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210129C018700002021-01-19 11:52AM EST1,870.001,248.211,415.501,431.950.00-22168.97%
AMZN210129C018900002021-01-14 1:33PM EST1,890.001,408.571,395.501,411.95+153.90+12.27%12166.06%
AMZN210129C019800002021-01-21 9:35AM EST1,980.001,329.901,319.701,329.200.00-120210.84%
AMZN210129C020000002021-01-20 3:06PM EST2,000.001,271.601,301.651,307.450.00--0207.57%
AMZN210129C020700002021-01-21 3:23PM EST2,070.001,249.451,215.101,232.000.00-11138.97%
AMZN210129C020800002020-12-30 3:57PM EST2,080.001,207.001,205.101,222.000.00--1137.65%
AMZN210129C021500002021-01-04 9:32AM EST2,150.001,114.001,135.951,152.050.00--1133.46%
AMZN210129C022600002021-01-21 9:42AM EST2,260.001,048.101,044.251,047.450.00-20166.80%
AMZN210129C022700002021-01-20 9:40AM EST2,270.001,021.251,032.801,037.50+76.70+8.12%10163.39%
AMZN210129C022800002021-01-21 9:42AM EST2,280.001,028.151,022.751,027.550.00-10161.77%
AMZN210129C023000002021-01-22 2:24PM EST2,300.00998.27991.50997.15+45.17+4.74%45116.99%
AMZN210129C023400002021-01-21 9:39AM EST2,340.00985.04962.80966.300.00-40150.71%
AMZN210129C023500002021-01-21 9:52AM EST2,350.00958.00942.10947.150.00-16112.84%
AMZN210129C023600002021-01-21 9:39AM EST2,360.00964.55943.55946.950.00-10149.27%
AMZN210129C023700002021-01-21 9:39AM EST2,370.00954.55932.50937.200.00-10146.75%
AMZN210129C023800002021-01-20 10:29AM EST2,380.00835.95924.50927.250.00--0147.59%
AMZN210129C024200002021-01-20 10:12AM EST2,420.00799.85884.10885.800.00--0139.23%
AMZN210129C024900002021-01-19 1:05PM EST2,490.00641.94802.70806.650.00-4395.92%
AMZN210129C025000002021-01-20 9:40AM EST2,500.00713.25792.50797.200.00-101295.70%
AMZN210129C025300002021-01-20 9:52AM EST2,530.00673.29762.75766.650.00-232591.27%
AMZN210129C025500002021-01-20 12:22PM EST2,550.00686.37741.90747.150.00-523387.93%
AMZN210129C025700002021-01-20 2:30PM EST2,570.00697.20722.85726.750.00-302087.04%
AMZN210129C025800002021-01-21 10:41AM EST2,580.00765.85712.10717.200.00-371585.08%
AMZN210129C025900002021-01-19 10:25AM EST2,590.00517.87702.35707.500.00-171185.29%
AMZN210129C026000002021-01-22 1:39PM EST2,600.00698.60693.20696.50-24.17-3.34%206083.74%
AMZN210129C026100002021-01-21 10:02AM EST2,610.00705.13682.05686.700.00-103580.10%
AMZN210129C026200002021-01-15 10:51AM EST2,620.00586.25672.35677.150.00-21480.90%
AMZN210129C026300002021-01-19 12:13AM EST2,630.00478.11662.30666.900.00--1378.99%
AMZN210129C026400002021-01-15 3:49PM EST2,640.00465.30653.40657.000.00-5580.63%
AMZN210129C026500002021-01-19 1:37PM EST2,650.00489.70643.05647.450.00-8879.65%
AMZN210129C026600002021-01-14 11:35AM EST2,660.00494.36633.50637.700.00-311179.89%
AMZN210129C026800002021-01-20 11:42AM EST2,680.00550.55613.50617.250.00-41076.61%
AMZN210129C026900002021-01-21 1:02PM EST2,690.00632.68614.60619.050.00-80102.34%
AMZN210129C027000002021-01-22 3:59PM EST2,700.00595.60593.15597.55-40.30-6.34%21074.15%
AMZN210129C027100002021-01-11 1:55PM EST2,710.00436.45582.30587.450.00--771.03%
AMZN210129C027200002021-01-11 3:50PM EST2,720.00413.97572.45577.150.00-1369.56%
AMZN210129C027300002021-01-13 3:57PM EST2,730.00438.55558.25567.150.00-111954.30%
AMZN210129C027400002021-01-13 10:21AM EST2,740.00434.30551.45558.050.00-1267.05%
AMZN210129C027500002021-01-21 2:01PM EST2,750.00560.01542.55547.550.00-22167.14%
AMZN210129C027600002021-01-14 10:41AM EST2,760.00411.57531.50538.100.00-14964.99%
AMZN210129C027700002021-01-19 12:13AM EST2,770.00406.98523.30527.500.00--1266.12%
AMZN210129C027800002021-01-15 12:54PM EST2,780.00335.50512.65517.650.00-2564.05%
AMZN210129C027900002021-01-14 3:00PM EST2,790.00366.05504.35507.050.00-14964.80%
AMZN210129C028000002021-01-20 10:06AM EST2,800.00429.00493.25497.200.00-121562.02%
AMZN210129C028100002021-01-12 1:13PM EST2,810.00331.46484.20487.100.00-1262.29%
AMZN210129C028200002021-01-20 10:33AM EST2,820.00401.00472.85477.650.00-1659.80%
AMZN210129C028300002020-12-21 9:41AM EST2,830.00428.00476.55481.750.00-1185.08%
AMZN210129C028400002021-01-19 12:13AM EST2,840.00285.00448.65457.500.00--163.76%
AMZN210129C028500002021-01-22 1:18PM EST2,850.00442.47438.70447.55-10.53-2.32%10962.64%
AMZN210129C028600002021-01-14 11:34AM EST2,860.00310.80428.75437.600.00-21061.52%
AMZN210129C028700002021-01-21 9:35AM EST2,870.00447.52418.80427.650.00-2560.39%
AMZN210129C028800002021-01-22 3:54PM EST2,880.00418.00408.90417.75-22.05-5.01%61059.37%
AMZN210129C028900002021-01-22 3:11PM EST2,890.00409.03398.95407.80-43.79-9.67%101258.23%
AMZN210129C029000002021-01-22 3:50PM EST2,900.00400.00389.00397.85-3.81-0.94%116257.09%
AMZN210129C029100002021-01-22 10:54AM EST2,910.00386.98379.10387.95+52.21+15.60%2956.05%
AMZN210129C029200002021-01-22 10:54AM EST2,920.00387.36369.15378.00-13.19-3.29%31854.90%
AMZN210129C029300002021-01-21 3:48PM EST2,930.00380.93359.25368.100.00-1353.85%
AMZN210129C029400002021-01-21 3:29PM EST2,940.00378.67349.40358.200.00-112552.78%
AMZN210129C029500002021-01-22 2:48PM EST2,950.00349.33339.45348.30+47.03+15.56%56551.71%
AMZN210129C029600002021-01-22 1:45PM EST2,960.00339.43329.55338.40+46.79+15.99%45350.63%
AMZN210129C029700002021-01-20 11:50AM EST2,970.00264.18319.65328.500.00-243149.54%
AMZN210129C029800002021-01-22 2:48PM EST2,980.00319.87309.80318.60-32.43-9.21%23248.44%
AMZN210129C029900002021-01-22 3:11PM EST2,990.00309.91300.85308.75-12.00-3.73%135247.42%
AMZN210129C030000002021-01-22 3:51PM EST3,000.00300.82305.95310.55-30.88-9.31%9-58.64%
AMZN210129C030200002021-01-21 9:42AM EST3,020.00292.65284.95288.750.00-6-54.11%
AMZN210129C030350002021-01-22 2:34PM EST3,035.00266.50255.70264.45-45.50-14.58%47442.68%
AMZN210129C030400002021-01-22 1:52PM EST3,040.00258.69250.75259.55-22.78-8.09%44542.17%
AMZN210129C030450002021-01-22 2:37PM EST3,045.00256.34247.90251.65-36.46-12.45%33936.84%
AMZN210129C030500002021-01-22 3:11PM EST3,050.00251.48243.05246.75-8.18-3.15%5816836.41%
AMZN210129C030550002021-01-22 9:37AM EST3,055.00248.90238.15241.95-35.70-12.54%13736.15%
AMZN210129C030600002021-01-21 11:12AM EST3,060.00287.75233.30237.100.00-42835.78%
AMZN210129C030650002021-01-21 3:14PM EST3,065.00257.27228.45232.250.00-21835.41%
AMZN210129C030700002021-01-22 3:47PM EST3,070.00234.62223.65227.35-16.18-6.45%31934.95%
AMZN210129C030750002021-01-22 1:24PM EST3,075.00224.55218.80222.55-14.15-5.93%73334.63%
AMZN210129C030800002021-01-22 3:03PM EST3,080.00224.55214.00217.75-46.43-17.13%398534.31%
AMZN210129C030850002021-01-22 2:17PM EST3,085.00213.93209.20212.90-24.40-10.24%15333.89%
AMZN210129C030900002021-01-22 2:35PM EST3,090.00212.56204.45208.15-21.15-9.05%3610633.61%
AMZN210129C030950002021-01-22 3:46PM EST3,095.00211.53199.65203.35-38.47-15.39%3417933.24%
AMZN210129C031000002021-01-22 3:59PM EST3,100.00198.05194.90198.60-15.10-7.08%38769432.93%
AMZN210129C031050002021-01-22 3:33PM EST3,105.00200.55190.20193.85-7.14-3.44%3721232.60%
AMZN210129C031100002021-01-22 3:38PM EST3,110.00196.93185.50189.10-13.18-6.27%1054332.26%
AMZN210129C031150002021-01-22 2:56PM EST3,115.00194.44180.80184.40-3.75-1.89%1019931.96%
AMZN210129C031200002021-01-22 3:29PM EST3,120.00186.77176.15179.75-8.21-4.21%1218931.70%
AMZN210129C031250002021-01-22 3:46PM EST3,125.00182.65171.50175.10-3.00-1.62%6229031.43%
AMZN210129C031300002021-01-22 3:43PM EST3,130.00177.85166.90170.45-7.15-3.86%2647631.13%
AMZN210129C031350002021-01-22 3:50PM EST3,135.00170.76162.30165.85-20.39-10.67%3940330.86%
AMZN210129C031400002021-01-22 3:42PM EST3,140.00169.90157.80161.30-1.10-0.64%2659730.63%
AMZN210129C031450002021-01-22 3:56PM EST3,145.00157.40153.25156.75-24.21-13.33%5262030.37%
AMZN210129C031500002021-01-22 3:57PM EST3,150.00153.37149.10152.25-16.96-9.96%1022,53030.14%
AMZN210129C031550002021-01-22 3:56PM EST3,155.00148.05144.75147.80-24.23-14.06%4025729.93%
AMZN210129C031600002021-01-22 3:50PM EST3,160.00145.70140.20143.40-9.40-6.06%1430529.74%
AMZN210129C031650002021-01-22 3:59PM EST3,165.00140.60135.90139.00-20.80-12.89%1729529.52%
AMZN210129C031700002021-01-22 3:56PM EST3,170.00135.85131.75134.75-15.55-10.27%8019329.40%
AMZN210129C031750002021-01-22 3:51PM EST3,175.00134.75127.15130.45-10.05-6.94%1250429.20%
AMZN210129C031800002021-01-22 3:39PM EST3,180.00127.55123.20126.20-16.46-11.43%3327929.02%
AMZN210129C031850002021-01-22 2:16PM EST3,185.00123.18119.10122.05-13.57-9.92%1121828.88%
AMZN210129C031900002021-01-22 3:54PM EST3,190.00120.15115.00118.00-25.79-17.67%4145128.78%
AMZN210129C031950002021-01-22 3:59PM EST3,195.00114.70111.15113.95-16.18-12.36%6328828.65%
AMZN210129C032000002021-01-22 3:59PM EST3,200.00110.70107.15110.00-14.40-11.51%4692,08128.55%
AMZN210129C032050002021-01-22 3:59PM EST3,205.00105.20103.30106.10-25.50-19.51%6721628.45%
AMZN210129C032100002021-01-22 3:59PM EST3,210.00101.3599.50102.25-15.04-12.92%12839228.35%
AMZN210129C032150002021-01-22 3:58PM EST3,215.0099.3795.8098.50-28.13-22.06%4713328.27%
AMZN210129C032200002021-01-22 3:59PM EST3,220.0095.4092.1094.80-16.98-15.11%7738028.19%
AMZN210129C032250002021-01-22 3:56PM EST3,225.0091.2089.0591.20-27.39-23.10%8228228.13%
AMZN210129C032300002021-01-22 3:56PM EST3,230.0088.4585.0587.65-16.93-16.07%80128528.06%
AMZN210129C032350002021-01-22 3:41PM EST3,235.0087.9581.8084.20-11.11-11.22%5112728.01%
AMZN210129C032400002021-01-22 3:59PM EST3,240.0080.0078.3581.00-13.65-14.58%14132928.07%
AMZN210129C032450002021-01-22 3:59PM EST3,245.0077.8575.0577.75-14.45-15.66%7416428.06%
AMZN210129C032500002021-01-22 3:59PM EST3,250.0074.1072.0074.50-17.61-19.20%7352,03228.00%
AMZN210129C032550002021-01-22 3:57PM EST3,255.0072.0068.8071.20-13.35-15.64%6220227.87%
AMZN210129C032600002021-01-22 3:57PM EST3,260.0068.8765.9068.25-13.38-16.27%38728527.90%
AMZN210129C032650002021-01-22 3:59PM EST3,265.0065.8163.0565.30-10.61-13.88%11515827.89%
AMZN210129C032700002021-01-22 3:59PM EST3,270.0062.8560.2562.60-13.11-17.26%21018627.97%
AMZN210129C032750002021-01-22 3:57PM EST3,275.0060.9057.6059.80-12.90-17.48%34517227.96%
AMZN210129C032800002021-01-22 3:57PM EST3,280.0057.6154.9557.15-15.50-21.20%57431527.98%
AMZN210129C032850002021-01-22 3:59PM EST3,285.0054.6652.5054.45-10.34-15.91%23117927.93%
AMZN210129C032900002021-01-22 3:59PM EST3,290.0052.0050.0552.05-12.00-18.75%61328428.01%
AMZN210129C032950002021-01-22 3:59PM EST3,295.0049.9247.8049.60-15.38-23.55%81517728.01%
AMZN210129C033000002021-01-22 3:59PM EST3,300.0047.3046.5047.45-15.50-24.68%7,6762,64628.14%
AMZN210129C033050002021-01-22 3:59PM EST3,305.0045.3443.4545.25-15.06-24.93%1,16337628.20%
AMZN210129C033100002021-01-22 3:56PM EST3,310.0043.2741.3543.10-14.48-25.07%1,15275528.24%
AMZN210129C033150002021-01-22 3:59PM EST3,315.0041.1539.4041.10-14.38-25.90%1,14324328.32%
AMZN210129C033200002021-01-22 3:59PM EST3,320.0039.0037.5539.15-12.50-24.27%1,83043828.39%
AMZN210129C033250002021-01-22 3:59PM EST3,325.0037.5035.7537.25-12.80-25.45%57026428.45%
AMZN210129C033300002021-01-22 3:58PM EST3,330.0035.7934.0535.50-13.01-26.66%1,35694228.55%
AMZN210129C033350002021-01-22 3:56PM EST3,335.0034.0532.4033.75-12.35-26.62%42130028.61%
AMZN210129C033400002021-01-22 3:54PM EST3,340.0032.1830.8532.20-12.57-28.09%49428328.75%
AMZN210129C033450002021-01-22 3:59PM EST3,345.0031.0529.3530.60-12.07-27.99%42019928.82%
AMZN210129C033500002021-01-22 3:59PM EST3,350.0029.0028.8029.25-12.00-29.27%3,1371,31429.01%
AMZN210129C033550002021-01-22 3:57PM EST3,355.0027.9226.5527.85-11.16-28.56%55318029.13%
AMZN210129C033600002021-01-22 3:59PM EST3,360.0026.5925.3526.50-11.01-29.28%1,17652029.24%
AMZN210129C033650002021-01-22 3:56PM EST3,365.0025.2824.1025.25-10.72-29.78%14824129.38%
AMZN210129C033700002021-01-22 3:55PM EST3,370.0024.1323.0024.15-10.42-30.16%32520029.57%
AMZN210129C033750002021-01-22 3:59PM EST3,375.0023.0822.1023.00-10.10-30.44%53821929.71%
AMZN210129C033800002021-01-22 3:57PM EST3,380.0022.0020.9021.90-8.80-28.57%63428229.84%
AMZN210129C033850002021-01-22 3:50PM EST3,385.0021.0619.9020.90-6.69-24.11%10111630.01%
AMZN210129C033900002021-01-22 3:59PM EST3,390.0019.7819.0019.95-9.44-32.31%28724230.19%
AMZN210129C033950002021-01-22 3:59PM EST3,395.0018.8018.1519.05-8.49-31.11%24630030.36%
AMZN210129C034000002021-01-22 3:59PM EST3,400.0017.6217.3518.05-8.88-33.51%8,9922,88330.44%
AMZN210129C034100002021-01-22 3:59PM EST3,410.0016.6015.8016.70-7.50-31.12%48772430.98%
AMZN210129C034200002021-01-22 3:59PM EST3,420.0015.2014.5015.30-7.70-33.62%70644831.38%
AMZN210129C034300002021-01-22 3:56PM EST3,430.0013.9513.3014.05-7.10-33.73%34229831.81%
AMZN210129C034400002021-01-22 3:58PM EST3,440.0012.8012.2012.95-6.66-34.22%2,91823932.27%
AMZN210129C034500002021-01-22 3:59PM EST3,450.0011.8111.2512.00-5.89-33.28%1,22884332.77%
AMZN210129C034600002021-01-22 3:55PM EST3,460.0010.8510.4011.10-5.82-34.91%73915233.25%
AMZN210129C034700002021-01-22 3:59PM EST3,470.009.959.8010.30-5.45-35.39%80318333.74%
AMZN210129C034800002021-01-22 3:59PM EST3,480.009.309.059.50-5.05-35.19%24724834.16%
AMZN210129C034900002021-01-22 3:59PM EST3,490.008.738.659.00-3.37-27.85%44840234.83%
AMZN210129C035000002021-01-22 3:59PM EST3,500.008.158.008.40-4.40-35.06%3,6702,95935.35%
AMZN210129C035100002021-01-22 3:58PM EST3,510.007.807.407.85-3.27-29.54%69521035.86%
AMZN210129C035200002021-01-22 3:59PM EST3,520.007.306.957.40-3.60-33.03%20618036.44%
AMZN210129C035300002021-01-22 3:59PM EST3,530.006.906.507.00-3.40-33.01%14912837.03%
AMZN210129C035400002021-01-22 3:58PM EST3,540.006.376.156.60-3.03-32.23%8310437.59%
AMZN210129C035500002021-01-22 3:59PM EST3,550.006.005.806.30-3.25-35.14%83146638.24%
AMZN210129C035600002021-01-22 3:57PM EST3,560.005.755.505.95-3.00-34.29%13612838.78%
AMZN210129C035700002021-01-22 3:56PM EST3,570.005.455.255.65-2.50-31.45%519139.36%
AMZN210129C035800002021-01-22 3:59PM EST3,580.005.254.955.40-2.75-34.38%16912239.98%
AMZN210129C035900002021-01-22 3:41PM EST3,590.005.124.705.15-2.03-28.39%13316740.57%
AMZN210129C036000002021-01-22 3:59PM EST3,600.004.664.504.90-2.54-35.28%1,2181,60241.13%
AMZN210129C036100002021-01-22 3:47PM EST3,610.004.505.655.95-2.00-30.77%30-43.94%
AMZN210129C036200002021-01-22 3:33PM EST3,620.004.254.054.50-2.35-35.61%12342642.34%
AMZN210129C036300002021-01-22 3:56PM EST3,630.004.105.055.25-1.90-31.67%14-44.72%
AMZN210129C036400002021-01-22 3:58PM EST3,640.003.903.704.10-1.80-31.58%7028743.43%
AMZN210129C036500002021-01-22 3:57PM EST3,650.003.654.805.05-2.05-35.96%69-46.29%
AMZN210129C036600002021-01-22 3:56PM EST3,660.003.503.353.80-2.07-37.16%11315744.64%
AMZN210129C036700002021-01-22 3:56PM EST3,670.003.404.454.65-2.50-42.37%21-47.39%
AMZN210129C036800002021-01-22 3:52PM EST3,680.003.303.103.50-2.20-40.00%1918545.75%
AMZN210129C036900002021-01-22 3:13PM EST3,690.003.253.954.15-2.25-40.91%31-48.17%
AMZN210129C037000002021-01-22 3:58PM EST3,700.003.002.853.15-1.90-38.78%64096846.63%
AMZN210129C037100002021-01-22 3:45PM EST3,710.002.923.804.00-2.18-42.75%9-49.63%
AMZN210129C037200002021-01-22 3:39PM EST3,720.002.732.602.93-2.27-45.40%6814747.75%
AMZN210129C037300002021-01-22 2:53PM EST3,730.002.813.503.75-1.84-39.57%13-50.49%
AMZN210129C037400002021-01-22 1:42PM EST3,740.002.912.382.71-1.36-31.85%3725848.80%
AMZN210129C037500002021-01-22 3:58PM EST3,750.002.423.203.45-1.73-41.69%16-51.42%
AMZN210129C037600002021-01-22 3:44PM EST3,760.002.432.172.50-1.22-33.42%396649.79%
AMZN210129C037700002021-01-22 3:32PM EST3,770.002.513.003.25-2.99-54.36%6-52.55%
AMZN210129C037800002021-01-22 3:58PM EST3,780.002.111.982.31-1.59-42.97%5547250.17%
AMZN210129C037900002021-01-22 2:34PM EST3,790.002.052.803.05-1.95-48.75%2-53.61%
AMZN210129C038000002021-01-22 3:55PM EST3,800.001.951.822.15-1.50-43.48%6091,24951.14%
AMZN210129C038100002021-01-22 3:24PM EST3,810.002.052.602.81-1.25-37.88%15-54.54%
AMZN210129C038200002021-01-22 3:59PM EST3,820.001.811.731.99-1.36-42.90%19567152.17%
AMZN210129C038300002021-01-22 11:12AM EST3,830.001.792.402.62-1.77-49.72%1-55.47%
AMZN210129C038400002021-01-22 1:49PM EST3,840.001.971.541.84-0.88-30.88%8146452.94%
AMZN210129C038500002021-01-22 3:42PM EST3,850.001.732.242.46-1.14-39.72%20-56.45%
AMZN210129C038600002021-01-22 3:57PM EST3,860.001.541.401.70-1.36-46.90%478353.77%
AMZN210129C038700002021-01-22 3:53PM EST3,870.001.552.082.27-1.65-51.56%138-57.31%
AMZN210129C038800002021-01-22 3:46PM EST3,880.001.491.281.58-1.07-41.80%205054.61%
AMZN210129C038900002021-01-22 3:56PM EST3,890.001.351.822.04-1.42-51.26%2-57.79%
AMZN210129C039000002021-01-22 3:59PM EST3,900.001.311.161.41-1.28-49.42%38861255.24%
AMZN210129C039100002021-01-22 9:53AM EST3,910.001.261.761.97-1.34-51.54%19-58.97%
AMZN210129C039200002021-01-22 3:42PM EST3,920.001.221.051.36-1.17-48.95%195356.18%
AMZN210129C039300002021-01-22 3:51PM EST3,930.001.131.621.84-1.57-58.15%2-59.79%
AMZN210129C039400002021-01-22 1:56PM EST3,940.001.150.941.28-1.29-52.87%2211356.95%
AMZN210129C039500002021-01-22 3:34PM EST3,950.001.201.501.72-0.90-42.86%106-60.62%
AMZN210129C039600002021-01-22 3:44PM EST3,960.001.090.821.19-2.01-64.84%93257.58%
AMZN210129C039700002021-01-22 2:22PM EST3,970.001.191.401.62-1.06-47.11%2-61.49%
AMZN210129C039800002021-01-22 3:47PM EST3,980.000.950.761.11-1.25-56.82%256158.40%
AMZN210129C039900002021-01-22 3:55PM EST3,990.000.931.221.45-1.57-62.80%2-61.84%
AMZN210129C040000002021-01-22 3:59PM EST4,000.000.850.790.95-0.98-53.55%4641,04459.19%
AMZN210129C040100002021-01-22 3:12PM EST4,010.000.901.171.40-0.74-45.12%17-62.89%
AMZN210129C040200002021-01-22 2:20PM EST4,020.000.851.131.37-1.01-54.30%1-63.34%
AMZN210129C040300002021-01-22 12:27PM EST4,030.000.911.091.31-1.57-63.31%3-63.68%
AMZN210129C040400002021-01-22 10:12AM EST4,040.000.891.041.27-1.59-64.11%7-64.04%
AMZN210129C040500002021-01-22 2:54PM EST4,050.000.750.540.75-0.86-53.42%366860.27%
AMZN210129C040600002021-01-22 12:51PM EST4,060.000.820.971.21-1.52-64.96%3-64.87%
AMZN210129C041000002021-01-22 3:54PM EST4,100.000.600.430.60-0.74-55.22%15516661.79%
AMZN210129C041100002021-01-22 12:36PM EST4,110.000.730.781.01-0.75-50.68%16-66.49%
AMZN210129C041200002021-01-22 3:55PM EST4,120.000.500.760.98-0.90-64.29%11-66.89%
AMZN210129C041300002021-01-22 3:59PM EST4,130.000.460.690.92-1.01-68.71%16-66.89%
AMZN210129C041400002021-01-22 10:15AM EST4,140.000.770.690.92-1.09-58.60%5-67.53%
AMZN210129C041500002021-01-22 3:20PM EST4,150.000.450.330.64-0.73-61.86%998664.36%
AMZN210129C042000002021-01-22 3:48PM EST4,200.000.400.260.55-0.53-56.99%3738866.02%
AMZN210129C042500002021-01-22 3:51PM EST4,250.000.260.150.30-0.59-69.41%7011364.99%
AMZN210129C043000002021-01-22 3:46PM EST4,300.000.210.110.21-0.53-71.62%28113165.53%
AMZN210129C043500002021-01-22 3:59PM EST4,350.000.160.050.16-0.47-74.60%18411865.72%
AMZN210129C044000002021-01-22 3:27PM EST4,400.000.150.010.15-0.36-70.59%1127566.60%
AMZN210129C044500002021-01-22 12:32PM EST4,450.000.220.050.20-0.34-60.71%1013171.58%
AMZN210129C045000002021-01-22 3:49PM EST4,500.000.100.080.10-0.23-69.70%8518171.97%
AMZN210129C045500002021-01-22 2:01PM EST4,550.000.120.070.12-0.20-62.50%1213474.61%
AMZN210129C046000002021-01-22 2:02PM EST4,600.000.170.050.17-0.08-32.00%154677.83%
AMZN210129C046500002021-01-22 9:37AM EST4,650.000.100.050.15-0.23-69.70%245179.49%
AMZN210129C047000002021-01-22 3:48PM EST4,700.000.050.030.06-0.17-77.27%10312676.95%
AMZN210129C047500002021-01-22 3:15PM EST4,750.000.050.030.05-0.20-80.00%165978.32%
AMZN210129C048000002021-01-22 3:15PM EST4,800.000.040.030.04-0.10-71.43%6113979.69%
AMZN210129C048500002021-01-22 2:52PM EST4,850.000.040.010.05-0.09-69.23%3721380.86%
AMZN210129C049000002021-01-22 3:46PM EST4,900.000.040.020.04-0.04-50.00%15761682.81%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210129P018700002021-01-22 3:31PM EST1,870.000.010.000.01-0.02-66.67%16195106.25%
AMZN210129P018800002021-01-21 10:27AM EST1,880.000.050.000.050.00-185116.41%
AMZN210129P019000002021-01-22 2:00PM EST1,900.000.010.000.02-0.01-50.00%543107.81%
AMZN210129P019100002021-01-19 12:13AM EST1,910.000.65-0.190.00--1132.13%
AMZN210129P019500002021-01-22 2:01PM EST1,950.000.020.020.05-0.13-86.67%1445111.72%
AMZN210129P020000002021-01-21 2:17PM EST2,000.000.100.020.08+0.07+233.33%1228109.18%
AMZN210129P020100002021-01-21 10:15AM EST2,010.000.200.000.000.00-79050.00%
AMZN210129P020200002021-01-21 10:16AM EST2,020.000.120.000.200.00-6774113.09%
AMZN210129P020300002021-01-21 10:15AM EST2,030.000.200.000.200.00-4139111.91%
AMZN210129P020400002021-01-21 3:56PM EST2,040.000.030.000.140.00-90107.81%
AMZN210129P020500002021-01-21 10:14AM EST2,050.000.200.000.200.00-1131109.77%
AMZN210129P020600002021-01-19 12:13AM EST2,060.000.290.000.200.00--33108.79%
AMZN210129P020700002021-01-15 3:00PM EST2,070.000.330.000.200.00-2015107.81%
AMZN210129P021000002021-01-21 10:10AM EST2,100.000.120.010.120.00-3682101.17%
AMZN210129P021100002021-01-20 3:10PM EST2,110.000.090.000.210.00-12103.91%
AMZN210129P021500002021-01-19 12:13AM EST2,150.000.100.000.050.00-63789.84%
AMZN210129P021600002021-01-19 12:13AM EST2,160.000.530.000.050.00--3588.67%
AMZN210129P021700002020-12-14 12:18PM EST2,170.003.350.411.210.00--3119.12%
AMZN210129P021800002021-01-19 11:51AM EST2,180.000.370.000.050.00-101286.72%
AMZN210129P021900002021-01-19 2:47PM EST2,190.000.050.000.050.00--485.94%
AMZN210129P022000002021-01-22 2:51PM EST2,200.000.050.000.05-0.05-50.00%13885.16%
AMZN210129P022200002021-01-19 12:04PM EST2,220.000.420.000.240.00-2293.85%
AMZN210129P022300002021-01-12 12:15PM EST2,230.000.700.000.250.00-1193.16%
AMZN210129P022400002021-01-21 10:14AM EST2,240.000.220.000.250.00-4292.19%
AMZN210129P022500002021-01-21 3:51PM EST2,250.000.080.000.110.00-3785.35%
AMZN210129P022600002021-01-11 2:08PM EST2,260.002.350.000.260.00-1190.53%
AMZN210129P022700002021-01-04 1:23PM EST2,270.002.680.000.260.00-1489.55%
AMZN210129P022800002021-01-20 2:51PM EST2,280.000.160.000.270.00-3288.87%
AMZN210129P022900002021-01-21 9:37AM EST2,290.000.150.000.270.00-2587.89%
AMZN210129P023000002021-01-22 2:49PM EST2,300.000.100.010.14+0.01+11.11%310982.72%
AMZN210129P023100002021-01-19 12:41PM EST2,310.000.610.000.280.00-5786.13%
AMZN210129P023200002021-01-20 2:55PM EST2,320.000.170.000.290.00-2285.45%
AMZN210129P023300002021-01-21 9:59AM EST2,330.000.300.000.290.00-162084.47%
AMZN210129P023400002021-01-21 9:57AM EST2,340.000.300.010.300.00-101083.98%
AMZN210129P023500002021-01-21 12:41PM EST2,350.000.070.000.30-0.06-46.15%2682.81%
AMZN210129P023600002021-01-21 9:59AM EST2,360.000.300.000.310.00-162082.03%
AMZN210129P023700002021-01-22 1:37PM EST2,370.000.100.000.31-0.34-77.27%12281.15%
AMZN210129P023800002021-01-22 3:20PM EST2,380.000.120.000.32-1.48-92.50%201580.37%
AMZN210129P023900002021-01-21 12:45PM EST2,390.000.170.000.330.00-2379.64%
AMZN210129P024000002021-01-22 3:22PM EST2,400.000.180.070.19-0.07-28.00%1376377.05%
AMZN210129P024100002021-01-22 12:20PM EST2,410.000.130.000.34-3.17-96.06%101277.93%
AMZN210129P024200002021-01-21 10:24AM EST2,420.000.230.010.350.00-21377.39%
AMZN210129P024300002021-01-22 3:21PM EST2,430.000.130.010.36-0.10-43.48%10376.66%
AMZN210129P024400002021-01-21 10:27AM EST2,440.000.390.020.370.00-1176.07%
AMZN210129P024500002021-01-22 2:24PM EST2,450.000.200.030.19-0.01-4.76%797471.29%
AMZN210129P024600002021-01-22 3:22PM EST2,460.000.180.040.38-0.17-48.57%10774.66%
AMZN210129P024700002021-01-22 2:25PM EST2,470.000.250.050.39-0.20-44.44%31074.02%
AMZN210129P024800002021-01-22 3:22PM EST2,480.000.220.060.40-0.07-24.14%63573.39%
AMZN210129P024900002021-01-21 2:42PM EST2,490.000.300.070.410.00-14172.75%
AMZN210129P025000002021-01-22 2:48PM EST2,500.000.160.080.25-0.14-46.67%3622769.24%
AMZN210129P025100002021-01-20 12:29PM EST2,510.000.580.090.430.00-232071.39%
AMZN210129P025200002021-01-22 12:33PM EST2,520.000.160.100.43-0.62-79.49%1001470.56%
AMZN210129P025300002021-01-22 10:41AM EST2,530.000.250.110.45-0.53-67.95%12369.97%
AMZN210129P025400002021-01-22 3:23PM EST2,540.000.250.120.46-0.19-43.18%71269.29%
AMZN210129P025500002021-01-22 2:48PM EST2,550.000.310.130.42-0.02-6.06%392967.97%
AMZN210129P025600002021-01-20 11:25AM EST2,560.000.690.140.480.00-11410667.82%
AMZN210129P025700002021-01-20 9:53AM EST2,570.000.730.150.500.00-222067.19%
AMZN210129P025800002021-01-22 3:29PM EST2,580.000.290.170.49-0.67-69.79%292566.36%
AMZN210129P025900002021-01-22 2:26PM EST2,590.000.420.180.45+0.04+10.53%1481765.09%
AMZN210129P026000002021-01-22 3:54PM EST2,600.000.360.190.40-0.07-16.28%52228763.67%
AMZN210129P026100002021-01-22 2:18PM EST2,610.000.450.200.490.00-371563.77%
AMZN210129P026200002021-01-22 3:23PM EST2,620.000.370.220.56-0.37-50.00%24363.67%
AMZN210129P026300002021-01-20 1:57PM EST2,630.000.910.230.570.00-103362.87%
AMZN210129P026400002021-01-22 3:42PM EST2,640.000.420.250.50-0.09-17.65%1764861.47%
AMZN210129P026500002021-01-22 3:26PM EST2,650.000.500.270.45-0.02-3.85%27425960.25%
AMZN210129P026600002021-01-22 3:59PM EST2,660.000.460.290.63-0.09-16.36%106160.94%
AMZN210129P026700002021-01-22 3:24PM EST2,670.000.560.320.65+0.02+3.70%215060.33%
AMZN210129P026800002021-01-22 3:34PM EST2,680.000.510.340.650.00-648359.50%
AMZN210129P026900002021-01-22 3:45PM EST2,690.000.530.530.71-0.03-5.36%2019260.11%
AMZN210129P027000002021-01-22 3:49PM EST2,700.000.560.530.59+0.03+5.66%18335658.40%
AMZN210129P027100002021-01-21 12:49PM EST2,710.000.550.530.77-0.01-1.79%11858.47%
AMZN210129P027200002021-01-22 3:39PM EST2,720.000.600.470.80-0.01-1.64%426057.32%
AMZN210129P027300002021-01-22 2:49PM EST2,730.000.810.510.84+0.14+20.90%46356.76%
AMZN210129P027400002021-01-22 3:57PM EST2,740.000.790.540.88+0.09+12.86%67056.13%
AMZN210129P027500002021-01-22 3:26PM EST2,750.000.720.760.92-0.04-5.26%18417956.32%
AMZN210129P027600002021-01-22 3:01PM EST2,760.000.830.630.96-0.01-1.19%457254.93%
AMZN210129P027700002021-01-22 3:43PM EST2,770.000.820.671.00+0.06+7.89%1813354.27%
AMZN210129P027800002021-01-22 3:58PM EST2,780.000.870.711.07+0.07+8.75%3219653.71%
AMZN210129P027900002021-01-22 3:32PM EST2,790.000.960.761.02+0.16+20.00%16116952.71%
AMZN210129P028000002021-01-22 3:59PM EST2,800.000.980.811.02+0.17+20.99%39685151.90%
AMZN210129P028100002021-01-22 3:26PM EST2,810.001.020.861.22+0.19+22.89%6510251.78%
AMZN210129P028200002021-01-22 3:46PM EST2,820.001.050.921.05+0.17+19.32%6814550.39%
AMZN210129P028300002021-01-22 2:47PM EST2,830.001.220.991.34+0.17+16.19%8910850.55%
AMZN210129P028400002021-01-22 3:53PM EST2,840.001.171.021.38+0.07+6.36%6415950.75%
AMZN210129P028500002021-01-22 3:58PM EST2,850.001.261.081.44+0.09+7.69%57653850.02%
AMZN210129P028600002021-01-22 2:44PM EST2,860.001.341.141.51+0.10+8.06%10948249.32%
AMZN210129P028700002021-01-22 3:46PM EST2,870.001.331.211.59+0.04+3.10%5510048.65%
AMZN210129P028800002021-01-22 3:12PM EST2,880.001.461.281.66+0.14+10.61%12435047.91%
AMZN210129P028900002021-01-22 3:26PM EST2,890.001.541.351.68+0.10+6.94%9638846.94%
AMZN210129P029000002021-01-22 3:58PM EST2,900.001.501.501.72-0.04-2.60%67794646.05%
AMZN210129P029100002021-01-22 3:53PM EST2,910.001.611.491.89+0.03+1.90%6617345.67%
AMZN210129P029200002021-01-22 3:53PM EST2,920.001.741.571.98+0.04+2.35%6315444.93%
AMZN210129P029300002021-01-22 3:59PM EST2,930.001.851.662.07+0.18+10.78%10346444.17%
AMZN210129P029400002021-01-22 3:54PM EST2,940.001.841.752.15+0.09+5.14%8545843.36%
AMZN210129P029500002021-01-22 3:59PM EST2,950.002.051.842.24+0.02+0.99%16851342.57%
AMZN210129P029600002021-01-22 3:51PM EST2,960.002.101.932.34+0.05+2.44%9225041.79%
AMZN210129P029700002021-01-22 3:58PM EST2,970.002.242.092.45+0.18+8.74%58361341.02%
AMZN210129P029800002021-01-22 3:40PM EST2,980.002.402.152.56-0.14-5.51%38638040.22%
AMZN210129P029900002021-01-22 3:58PM EST2,990.002.462.282.69-0.17-6.46%4241,00639.46%
AMZN210129P030000002021-01-22 3:58PM EST3,000.002.562.062.29-0.14-5.19%76-37.21%
AMZN210129P030100002021-01-22 3:48PM EST3,010.002.722.232.46-0.10-3.55%28-36.59%
AMZN210129P030200002021-01-22 3:59PM EST3,020.003.002.432.63-0.05-1.64%54-35.91%
AMZN210129P030300002021-01-22 3:45PM EST3,030.002.952.582.84-0.35-10.61%39-35.31%
AMZN210129P030350002021-01-22 3:55PM EST3,035.003.163.003.45-0.48-13.19%30096736.12%
AMZN210129P030400002021-01-22 3:58PM EST3,040.003.283.103.60-0.41-11.11%31955735.85%
AMZN210129P030450002021-01-22 3:50PM EST3,045.003.233.203.70-0.18-5.28%12645635.46%
AMZN210129P030500002021-01-22 3:58PM EST3,050.003.563.353.70-0.59-14.22%3521,00334.86%
AMZN210129P030550002021-01-22 3:58PM EST3,055.003.703.453.95-0.07-1.86%5114434.75%
AMZN210129P030600002021-01-22 3:51PM EST3,060.003.703.604.10-0.78-17.41%12021734.43%
AMZN210129P030650002021-01-22 3:53PM EST3,065.003.793.754.25-1.06-21.86%11818534.09%
AMZN210129P030700002021-01-22 3:58PM EST3,070.004.103.904.40-0.42-9.29%15758233.75%
AMZN210129P030750002021-01-22 3:28PM EST3,075.004.304.104.60-0.45-9.47%21438733.48%
AMZN210129P030800002021-01-22 3:58PM EST3,080.004.504.304.75-0.95-17.43%38455033.10%
AMZN210129P030850002021-01-22 3:45PM EST3,085.004.404.454.95-0.50-10.20%18425832.80%
AMZN210129P030900002021-01-22 3:54PM EST3,090.004.714.655.10-0.99-17.37%26338032.40%
AMZN210129P030950002021-01-22 3:53PM EST3,095.005.104.905.40-0.90-15.00%27569532.22%
AMZN210129P031000002021-01-22 3:59PM EST3,100.005.505.205.65-0.90-14.06%1,2941,49131.94%
AMZN210129P031050002021-01-22 3:54PM EST3,105.005.355.455.90-1.20-18.32%18525331.64%
AMZN210129P031100002021-01-22 3:57PM EST3,110.005.675.706.20-1.49-20.81%25765931.39%
AMZN210129P031150002021-01-22 3:24PM EST3,115.006.206.006.50-1.50-19.48%13314431.12%
AMZN210129P031200002021-01-22 3:59PM EST3,120.006.466.306.65-1.33-17.07%39447130.64%
AMZN210129P031250002021-01-22 3:59PM EST3,125.006.736.657.20-1.56-18.82%21430330.64%
AMZN210129P031300002021-01-22 3:59PM EST3,130.007.167.057.50-1.91-21.06%13441430.31%
AMZN210129P031350002021-01-22 3:52PM EST3,135.007.087.508.00-1.92-21.33%7624230.19%
AMZN210129P031400002021-01-22 3:58PM EST3,140.007.857.858.45-1.47-15.77%2391,77129.98%
AMZN210129P031450002021-01-22 3:57PM EST3,145.008.228.358.95-2.03-19.80%17774829.80%
AMZN210129P031500002021-01-22 3:59PM EST3,150.009.208.859.45-1.53-14.26%1,0671,39029.58%
AMZN210129P031550002021-01-22 3:59PM EST3,155.009.209.4010.00-1.76-16.06%20216729.39%
AMZN210129P031600002021-01-22 3:58PM EST3,160.0010.3010.0010.65-1.84-15.16%36529529.26%
AMZN210129P031650002021-01-22 3:58PM EST3,165.0010.7910.6511.00-2.66-19.78%1698628.83%
AMZN210129P031700002021-01-22 3:58PM EST3,170.0011.4511.3012.00-2.72-19.20%83240728.95%
AMZN210129P031750002021-01-22 3:59PM EST3,175.0012.0012.0512.75-2.55-17.53%23822928.81%
AMZN210129P031800002021-01-22 3:58PM EST3,180.0012.6512.8513.70-3.12-19.78%38727528.80%
AMZN210129P031850002021-01-22 3:58PM EST3,185.0013.5013.7014.55-2.18-13.90%17314528.67%
AMZN210129P031900002021-01-22 3:58PM EST3,190.0014.3514.6015.50-2.40-14.33%9781,73528.58%
AMZN210129P031950002021-01-22 3:57PM EST3,195.0015.7515.6016.45-1.83-10.41%62853328.45%
AMZN210129P032000002021-01-22 3:59PM EST3,200.0016.5516.6017.55-2.01-10.83%3,2591,17328.40%
AMZN210129P032050002021-01-22 3:59PM EST3,205.0018.5517.7018.65-2.15-10.39%23120428.30%
AMZN210129P032100002021-01-22 3:58PM EST3,210.0018.8018.9019.90-2.65-12.35%26222928.27%
AMZN210129P032150002021-01-22 3:59PM EST3,215.0020.2020.1521.15-2.97-12.82%16930128.20%
AMZN210129P032200002021-01-22 3:59PM EST3,220.0021.3021.4522.50-3.18-12.99%96137428.15%
AMZN210129P032250002021-01-22 3:59PM EST3,225.0022.5322.8023.95-3.49-13.41%21721528.12%
AMZN210129P032300002021-01-22 3:57PM EST3,230.0024.5824.3525.45-1.92-7.25%24747628.08%
AMZN210129P032350002021-01-22 3:58PM EST3,235.0025.2525.9027.05-3.24-11.37%19411728.07%
AMZN210129P032400002021-01-22 3:56PM EST3,240.0026.8127.5028.75-2.37-8.12%46521928.07%
AMZN210129P032450002021-01-22 3:56PM EST3,245.0028.7529.2530.50-2.83-8.96%2458928.05%
AMZN210129P032500002021-01-22 3:59PM EST3,250.0031.4031.0032.35-1.10-3.38%1,23951728.05%
AMZN210129P032550002021-01-22 3:49PM EST3,255.0033.1933.0034.30-1.51-4.35%1507228.07%
AMZN210129P032600002021-01-22 3:59PM EST3,260.0035.0834.8036.35-1.62-4.41%52814828.10%
AMZN210129P032650002021-01-22 3:58PM EST3,265.0037.2137.0538.50-1.16-3.02%34312628.14%
AMZN210129P032700002021-01-22 3:59PM EST3,270.0038.9539.0540.70-1.40-3.47%54620128.16%
AMZN210129P032750002021-01-22 3:59PM EST3,275.0041.1641.5043.05-1.34-3.15%34220828.23%
AMZN210129P032800002021-01-22 3:57PM EST3,280.0043.1443.8045.30-2.82-6.14%66311928.20%
AMZN210129P032850002021-01-22 3:59PM EST3,285.0045.5546.2547.95-1.95-4.11%4176228.34%
AMZN210129P032900002021-01-22 3:59PM EST3,290.0049.3048.8050.55-0.70-1.40%1,0519528.41%
AMZN210129P032950002021-01-22 3:59PM EST3,295.0050.9451.4053.25-0.06-0.12%6899928.50%
AMZN210129P033000002021-01-22 3:59PM EST3,300.0054.5054.1055.00+1.70+3.22%2,19137828.02%
AMZN210129P033050002021-01-22 3:57PM EST3,305.0056.5056.9058.95-1.10-1.91%4117828.71%
AMZN210129P033100002021-01-22 3:55PM EST3,310.0059.0059.8061.900.00-30217928.81%
AMZN210129P033150002021-01-22 3:55PM EST3,315.0062.5562.8064.00-0.30-0.48%1648328.40%
AMZN210129P033200002021-01-22 3:58PM EST3,320.0065.1065.8568.05+0.40+0.62%16614229.03%
AMZN210129P033250002021-01-22 3:57PM EST3,325.0067.0069.0071.30+0.19+0.28%10517329.17%
AMZN210129P033300002021-01-22 3:57PM EST3,330.0071.5572.2074.60+1.00+1.42%83720629.31%
AMZN210129P033350002021-01-22 3:58PM EST3,335.0075.0075.5577.95+0.80+1.08%37012529.44%
AMZN210129P033400002021-01-22 3:58PM EST3,340.0077.9078.9081.40-2.10-2.62%1426729.59%
AMZN210129P033450002021-01-22 3:54PM EST3,345.0081.7582.4084.95+0.35+0.43%826429.76%
AMZN210129P033500002021-01-22 3:59PM EST3,350.0085.0585.9588.55-0.33-0.39%28615029.92%
AMZN210129P033550002021-01-22 3:54PM EST3,355.0087.6889.5592.20-2.37-2.63%293330.09%
AMZN210129P033600002021-01-22 3:54PM EST3,360.0090.3093.2095.85+5.65+6.67%516630.21%
AMZN210129P033650002021-01-22 3:35PM EST3,365.0091.7090.2091.50+2.86+3.22%22025.18%
AMZN210129P033700002021-01-22 11:24AM EST3,370.0095.95100.80103.65-4.50-4.48%79430.68%
AMZN210129P033750002021-01-22 3:44PM EST3,375.0097.95104.65107.60-4.70-4.58%123230.90%
AMZN210129P033800002021-01-22 3:35PM EST3,380.00103.00108.60111.50+9.35+9.98%433131.06%
AMZN210129P033850002021-01-22 2:40PM EST3,385.00108.30105.30106.70-1.00-0.91%5025.08%
AMZN210129P033900002021-01-22 2:49PM EST3,390.00114.85116.65119.60+1.27+1.12%374231.48%
AMZN210129P033950002021-01-22 3:58PM EST3,395.00119.41120.55123.75+15.96+15.43%302131.72%
AMZN210129P034000002021-01-22 3:58PM EST3,400.00123.52124.90128.00+2.47+2.04%1499332.00%
AMZN210129P034100002021-01-22 2:21PM EST3,410.00132.50133.35136.50+13.55+11.39%211432.49%
AMZN210129P034200002021-01-22 3:54PM EST3,420.00139.30142.00145.20+5.00+3.72%253433.04%
AMZN210129P034300002021-01-22 3:31PM EST3,430.00143.50150.75154.00+8.68+6.44%112033.59%
AMZN210129P034400002021-01-22 3:12PM EST3,440.00156.55159.60162.90+3.35+2.19%675034.12%
AMZN210129P034500002021-01-22 3:52PM EST3,450.00163.56168.65171.90-1.44-0.87%7410834.67%
AMZN210129P034600002021-01-22 9:52AM EST3,460.00175.65177.75181.15+21.00+13.58%51435.37%
AMZN210129P034700002021-01-22 3:57PM EST3,470.00184.80186.95190.40+9.30+5.30%6936.01%
AMZN210129P034800002021-01-22 3:57PM EST3,480.00194.10196.30199.75+9.50+5.15%141436.68%
AMZN210129P034900002021-01-21 11:21AM EST3,490.00200.05205.65209.15+29.90+17.57%32437.35%
AMZN210129P035000002021-01-22 3:54PM EST3,500.00213.78215.05218.60+5.33+2.56%4510838.03%
AMZN210129P035100002021-01-22 3:55PM EST3,510.00221.85224.55228.10+5.55+2.57%111138.72%
AMZN210129P035200002021-01-22 2:39PM EST3,520.00230.00234.10237.65+12.95+5.97%121339.41%
AMZN210129P035300002021-01-21 3:07PM EST3,530.00243.55232.90234.65+27.10+12.52%1000.00%
AMZN210129P035400002021-01-22 11:18AM EST3,540.00243.33253.30256.90-3.37-1.37%25840.87%
AMZN210129P035500002021-01-22 3:52PM EST3,550.00257.00262.95266.55+21.35+9.06%963041.58%
AMZN210129P035600002021-01-21 10:25AM EST3,560.00242.55261.65263.450.00-100.00%
AMZN210129P035700002021-01-21 3:09PM EST3,570.00254.95282.30286.000.00-9543.10%
AMZN210129P035800002021-01-22 9:45AM EST3,580.00292.08280.90282.50+25.38+9.52%900.00%
AMZN210129P035900002021-01-22 11:36AM EST3,590.00296.60290.55292.25+29.20+10.92%2700.00%
AMZN210129P036000002021-01-22 12:00PM EST3,600.00310.46311.50315.25+7.04+2.32%703945.28%
AMZN210129P036100002021-01-22 2:31PM EST3,610.00317.10310.20312.00+34.15+12.07%9-0.00%
AMZN210129P036200002021-01-22 2:35PM EST3,620.00326.20331.10334.85+34.80+11.94%3346.77%
AMZN210129P036300002021-01-21 11:56AM EST3,630.00305.80329.60331.450.00-5-0.00%
AMZN210129P036400002021-01-22 9:39AM EST3,640.00353.20339.30341.10+19.85+5.95%200.00%
AMZN210129P036500002021-01-22 10:19AM EST3,650.00356.70349.20351.15+26.05+7.88%3-0.00%
AMZN210129P036600002021-01-21 10:25AM EST3,660.00337.70358.65360.300.00-300.00%
AMZN210129P036800002021-01-21 1:36PM EST3,680.00367.05387.10395.900.00-1254.50%
AMZN210129P036900002021-01-21 2:03PM EST3,690.00383.30385.85390.700.00-1-0.00%
AMZN210129P037000002021-01-08 3:20PM EST3,700.00534.75406.80415.600.00-1356.02%
AMZN210129P037600002021-01-21 11:42AM EST3,760.00435.00459.35462.750.00-100.00%
AMZN210129P037800002021-01-04 12:15PM EST3,780.00637.10485.85494.650.00--151.38%
AMZN210129P038200002021-01-04 10:57AM EST3,820.00615.65525.50534.350.00--253.39%
AMZN210129P038400002021-01-19 9:30AM EST3,840.00723.80545.35554.200.00--154.35%
AMZN210129P039600002021-01-19 10:26AM EST3,960.00853.79664.65673.550.00--159.78%
AMZN210129P039800002021-01-19 11:22AM EST3,980.00881.02684.60693.450.00-21410460.71%
AMZN210129P040000002021-01-22 12:00PM EST4,000.00697.92704.50713.40-13.08-1.84%3261.57%
AMZN210129P045500002021-01-11 10:01AM EST4,550.001,208.251,248.101,264.450.00-22121.28%
AMZN210129P046000002021-01-20 3:03PM EST4,600.001,327.151,294.251,298.550.00--00.00%