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
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C01870000 | 2021-01-19 11:52AM EST | 1,870.00 | 1,248.21 | 1,415.50 | 1,431.95 | 0.00 | - | 2 | 2 | 168.97% |
| AMZN210129C01890000 | 2021-01-14 1:33PM EST | 1,890.00 | 1,408.57 | 1,395.50 | 1,411.95 | +153.90 | +12.27% | 1 | 2 | 166.06% |
| AMZN210129C01980000 | 2021-01-21 9:35AM EST | 1,980.00 | 1,329.90 | 1,319.70 | 1,329.20 | 0.00 | - | 12 | 0 | 210.84% |
| AMZN210129C02000000 | 2021-01-20 3:06PM EST | 2,000.00 | 1,271.60 | 1,301.65 | 1,307.45 | 0.00 | - | - | 0 | 207.57% |
| AMZN210129C02070000 | 2021-01-21 3:23PM EST | 2,070.00 | 1,249.45 | 1,215.10 | 1,232.00 | 0.00 | - | 1 | 1 | 138.97% |
| AMZN210129C02080000 | 2020-12-30 3:57PM EST | 2,080.00 | 1,207.00 | 1,205.10 | 1,222.00 | 0.00 | - | - | 1 | 137.65% |
| AMZN210129C02150000 | 2021-01-04 9:32AM EST | 2,150.00 | 1,114.00 | 1,135.95 | 1,152.05 | 0.00 | - | - | 1 | 133.46% |
| AMZN210129C02260000 | 2021-01-21 9:42AM EST | 2,260.00 | 1,048.10 | 1,044.25 | 1,047.45 | 0.00 | - | 2 | 0 | 166.80% |
| AMZN210129C02270000 | 2021-01-20 9:40AM EST | 2,270.00 | 1,021.25 | 1,032.80 | 1,037.50 | +76.70 | +8.12% | 1 | 0 | 163.39% |
| AMZN210129C02280000 | 2021-01-21 9:42AM EST | 2,280.00 | 1,028.15 | 1,022.75 | 1,027.55 | 0.00 | - | 1 | 0 | 161.77% |
| AMZN210129C02300000 | 2021-01-22 2:24PM EST | 2,300.00 | 998.27 | 991.50 | 997.15 | +45.17 | +4.74% | 4 | 5 | 116.99% |
| AMZN210129C02340000 | 2021-01-21 9:39AM EST | 2,340.00 | 985.04 | 962.80 | 966.30 | 0.00 | - | 4 | 0 | 150.71% |
| AMZN210129C02350000 | 2021-01-21 9:52AM EST | 2,350.00 | 958.00 | 942.10 | 947.15 | 0.00 | - | 1 | 6 | 112.84% |
| AMZN210129C02360000 | 2021-01-21 9:39AM EST | 2,360.00 | 964.55 | 943.55 | 946.95 | 0.00 | - | 1 | 0 | 149.27% |
| AMZN210129C02370000 | 2021-01-21 9:39AM EST | 2,370.00 | 954.55 | 932.50 | 937.20 | 0.00 | - | 1 | 0 | 146.75% |
| AMZN210129C02380000 | 2021-01-20 10:29AM EST | 2,380.00 | 835.95 | 924.50 | 927.25 | 0.00 | - | - | 0 | 147.59% |
| AMZN210129C02420000 | 2021-01-20 10:12AM EST | 2,420.00 | 799.85 | 884.10 | 885.80 | 0.00 | - | - | 0 | 139.23% |
| AMZN210129C02490000 | 2021-01-19 1:05PM EST | 2,490.00 | 641.94 | 802.70 | 806.65 | 0.00 | - | 4 | 3 | 95.92% |
| AMZN210129C02500000 | 2021-01-20 9:40AM EST | 2,500.00 | 713.25 | 792.50 | 797.20 | 0.00 | - | 10 | 12 | 95.70% |
| AMZN210129C02530000 | 2021-01-20 9:52AM EST | 2,530.00 | 673.29 | 762.75 | 766.65 | 0.00 | - | 23 | 25 | 91.27% |
| AMZN210129C02550000 | 2021-01-20 12:22PM EST | 2,550.00 | 686.37 | 741.90 | 747.15 | 0.00 | - | 52 | 33 | 87.93% |
| AMZN210129C02570000 | 2021-01-20 2:30PM EST | 2,570.00 | 697.20 | 722.85 | 726.75 | 0.00 | - | 30 | 20 | 87.04% |
| AMZN210129C02580000 | 2021-01-21 10:41AM EST | 2,580.00 | 765.85 | 712.10 | 717.20 | 0.00 | - | 37 | 15 | 85.08% |
| AMZN210129C02590000 | 2021-01-19 10:25AM EST | 2,590.00 | 517.87 | 702.35 | 707.50 | 0.00 | - | 17 | 11 | 85.29% |
| AMZN210129C02600000 | 2021-01-22 1:39PM EST | 2,600.00 | 698.60 | 693.20 | 696.50 | -24.17 | -3.34% | 20 | 60 | 83.74% |
| AMZN210129C02610000 | 2021-01-21 10:02AM EST | 2,610.00 | 705.13 | 682.05 | 686.70 | 0.00 | - | 10 | 35 | 80.10% |
| AMZN210129C02620000 | 2021-01-15 10:51AM EST | 2,620.00 | 586.25 | 672.35 | 677.15 | 0.00 | - | 2 | 14 | 80.90% |
| AMZN210129C02630000 | 2021-01-19 12:13AM EST | 2,630.00 | 478.11 | 662.30 | 666.90 | 0.00 | - | - | 13 | 78.99% |
| AMZN210129C02640000 | 2021-01-15 3:49PM EST | 2,640.00 | 465.30 | 653.40 | 657.00 | 0.00 | - | 5 | 5 | 80.63% |
| AMZN210129C02650000 | 2021-01-19 1:37PM EST | 2,650.00 | 489.70 | 643.05 | 647.45 | 0.00 | - | 8 | 8 | 79.65% |
| AMZN210129C02660000 | 2021-01-14 11:35AM EST | 2,660.00 | 494.36 | 633.50 | 637.70 | 0.00 | - | 31 | 11 | 79.89% |
| AMZN210129C02680000 | 2021-01-20 11:42AM EST | 2,680.00 | 550.55 | 613.50 | 617.25 | 0.00 | - | 4 | 10 | 76.61% |
| AMZN210129C02690000 | 2021-01-21 1:02PM EST | 2,690.00 | 632.68 | 614.60 | 619.05 | 0.00 | - | 8 | 0 | 102.34% |
| AMZN210129C02700000 | 2021-01-22 3:59PM EST | 2,700.00 | 595.60 | 593.15 | 597.55 | -40.30 | -6.34% | 2 | 10 | 74.15% |
| AMZN210129C02710000 | 2021-01-11 1:55PM EST | 2,710.00 | 436.45 | 582.30 | 587.45 | 0.00 | - | - | 7 | 71.03% |
| AMZN210129C02720000 | 2021-01-11 3:50PM EST | 2,720.00 | 413.97 | 572.45 | 577.15 | 0.00 | - | 1 | 3 | 69.56% |
| AMZN210129C02730000 | 2021-01-13 3:57PM EST | 2,730.00 | 438.55 | 558.25 | 567.15 | 0.00 | - | 11 | 19 | 54.30% |
| AMZN210129C02740000 | 2021-01-13 10:21AM EST | 2,740.00 | 434.30 | 551.45 | 558.05 | 0.00 | - | 1 | 2 | 67.05% |
| AMZN210129C02750000 | 2021-01-21 2:01PM EST | 2,750.00 | 560.01 | 542.55 | 547.55 | 0.00 | - | 2 | 21 | 67.14% |
| AMZN210129C02760000 | 2021-01-14 10:41AM EST | 2,760.00 | 411.57 | 531.50 | 538.10 | 0.00 | - | 14 | 9 | 64.99% |
| AMZN210129C02770000 | 2021-01-19 12:13AM EST | 2,770.00 | 406.98 | 523.30 | 527.50 | 0.00 | - | - | 12 | 66.12% |
| AMZN210129C02780000 | 2021-01-15 12:54PM EST | 2,780.00 | 335.50 | 512.65 | 517.65 | 0.00 | - | 2 | 5 | 64.05% |
| AMZN210129C02790000 | 2021-01-14 3:00PM EST | 2,790.00 | 366.05 | 504.35 | 507.05 | 0.00 | - | 14 | 9 | 64.80% |
| AMZN210129C02800000 | 2021-01-20 10:06AM EST | 2,800.00 | 429.00 | 493.25 | 497.20 | 0.00 | - | 12 | 15 | 62.02% |
| AMZN210129C02810000 | 2021-01-12 1:13PM EST | 2,810.00 | 331.46 | 484.20 | 487.10 | 0.00 | - | 1 | 2 | 62.29% |
| AMZN210129C02820000 | 2021-01-20 10:33AM EST | 2,820.00 | 401.00 | 472.85 | 477.65 | 0.00 | - | 1 | 6 | 59.80% |
| AMZN210129C02830000 | 2020-12-21 9:41AM EST | 2,830.00 | 428.00 | 476.55 | 481.75 | 0.00 | - | 1 | 1 | 85.08% |
| AMZN210129C02840000 | 2021-01-19 12:13AM EST | 2,840.00 | 285.00 | 448.65 | 457.50 | 0.00 | - | - | 1 | 63.76% |
| AMZN210129C02850000 | 2021-01-22 1:18PM EST | 2,850.00 | 442.47 | 438.70 | 447.55 | -10.53 | -2.32% | 10 | 9 | 62.64% |
| AMZN210129C02860000 | 2021-01-14 11:34AM EST | 2,860.00 | 310.80 | 428.75 | 437.60 | 0.00 | - | 2 | 10 | 61.52% |
| AMZN210129C02870000 | 2021-01-21 9:35AM EST | 2,870.00 | 447.52 | 418.80 | 427.65 | 0.00 | - | 2 | 5 | 60.39% |
| AMZN210129C02880000 | 2021-01-22 3:54PM EST | 2,880.00 | 418.00 | 408.90 | 417.75 | -22.05 | -5.01% | 6 | 10 | 59.37% |
| AMZN210129C02890000 | 2021-01-22 3:11PM EST | 2,890.00 | 409.03 | 398.95 | 407.80 | -43.79 | -9.67% | 10 | 12 | 58.23% |
| AMZN210129C02900000 | 2021-01-22 3:50PM EST | 2,900.00 | 400.00 | 389.00 | 397.85 | -3.81 | -0.94% | 11 | 62 | 57.09% |
| AMZN210129C02910000 | 2021-01-22 10:54AM EST | 2,910.00 | 386.98 | 379.10 | 387.95 | +52.21 | +15.60% | 2 | 9 | 56.05% |
| AMZN210129C02920000 | 2021-01-22 10:54AM EST | 2,920.00 | 387.36 | 369.15 | 378.00 | -13.19 | -3.29% | 3 | 18 | 54.90% |
| AMZN210129C02930000 | 2021-01-21 3:48PM EST | 2,930.00 | 380.93 | 359.25 | 368.10 | 0.00 | - | 1 | 3 | 53.85% |
| AMZN210129C02940000 | 2021-01-21 3:29PM EST | 2,940.00 | 378.67 | 349.40 | 358.20 | 0.00 | - | 11 | 25 | 52.78% |
| AMZN210129C02950000 | 2021-01-22 2:48PM EST | 2,950.00 | 349.33 | 339.45 | 348.30 | +47.03 | +15.56% | 5 | 65 | 51.71% |
| AMZN210129C02960000 | 2021-01-22 1:45PM EST | 2,960.00 | 339.43 | 329.55 | 338.40 | +46.79 | +15.99% | 4 | 53 | 50.63% |
| AMZN210129C02970000 | 2021-01-20 11:50AM EST | 2,970.00 | 264.18 | 319.65 | 328.50 | 0.00 | - | 24 | 31 | 49.54% |
| AMZN210129C02980000 | 2021-01-22 2:48PM EST | 2,980.00 | 319.87 | 309.80 | 318.60 | -32.43 | -9.21% | 2 | 32 | 48.44% |
| AMZN210129C02990000 | 2021-01-22 3:11PM EST | 2,990.00 | 309.91 | 300.85 | 308.75 | -12.00 | -3.73% | 13 | 52 | 47.42% |
| AMZN210129C03000000 | 2021-01-22 3:51PM EST | 3,000.00 | 300.82 | 305.95 | 310.55 | -30.88 | -9.31% | 9 | - | 58.64% |
| AMZN210129C03020000 | 2021-01-21 9:42AM EST | 3,020.00 | 292.65 | 284.95 | 288.75 | 0.00 | - | 6 | - | 54.11% |
| AMZN210129C03035000 | 2021-01-22 2:34PM EST | 3,035.00 | 266.50 | 255.70 | 264.45 | -45.50 | -14.58% | 4 | 74 | 42.68% |
| AMZN210129C03040000 | 2021-01-22 1:52PM EST | 3,040.00 | 258.69 | 250.75 | 259.55 | -22.78 | -8.09% | 4 | 45 | 42.17% |
| AMZN210129C03045000 | 2021-01-22 2:37PM EST | 3,045.00 | 256.34 | 247.90 | 251.65 | -36.46 | -12.45% | 3 | 39 | 36.84% |
| AMZN210129C03050000 | 2021-01-22 3:11PM EST | 3,050.00 | 251.48 | 243.05 | 246.75 | -8.18 | -3.15% | 58 | 168 | 36.41% |
| AMZN210129C03055000 | 2021-01-22 9:37AM EST | 3,055.00 | 248.90 | 238.15 | 241.95 | -35.70 | -12.54% | 1 | 37 | 36.15% |
| AMZN210129C03060000 | 2021-01-21 11:12AM EST | 3,060.00 | 287.75 | 233.30 | 237.10 | 0.00 | - | 4 | 28 | 35.78% |
| AMZN210129C03065000 | 2021-01-21 3:14PM EST | 3,065.00 | 257.27 | 228.45 | 232.25 | 0.00 | - | 2 | 18 | 35.41% |
| AMZN210129C03070000 | 2021-01-22 3:47PM EST | 3,070.00 | 234.62 | 223.65 | 227.35 | -16.18 | -6.45% | 3 | 19 | 34.95% |
| AMZN210129C03075000 | 2021-01-22 1:24PM EST | 3,075.00 | 224.55 | 218.80 | 222.55 | -14.15 | -5.93% | 7 | 33 | 34.63% |
| AMZN210129C03080000 | 2021-01-22 3:03PM EST | 3,080.00 | 224.55 | 214.00 | 217.75 | -46.43 | -17.13% | 39 | 85 | 34.31% |
| AMZN210129C03085000 | 2021-01-22 2:17PM EST | 3,085.00 | 213.93 | 209.20 | 212.90 | -24.40 | -10.24% | 1 | 53 | 33.89% |
| AMZN210129C03090000 | 2021-01-22 2:35PM EST | 3,090.00 | 212.56 | 204.45 | 208.15 | -21.15 | -9.05% | 36 | 106 | 33.61% |
| AMZN210129C03095000 | 2021-01-22 3:46PM EST | 3,095.00 | 211.53 | 199.65 | 203.35 | -38.47 | -15.39% | 34 | 179 | 33.24% |
| AMZN210129C03100000 | 2021-01-22 3:59PM EST | 3,100.00 | 198.05 | 194.90 | 198.60 | -15.10 | -7.08% | 387 | 694 | 32.93% |
| AMZN210129C03105000 | 2021-01-22 3:33PM EST | 3,105.00 | 200.55 | 190.20 | 193.85 | -7.14 | -3.44% | 37 | 212 | 32.60% |
| AMZN210129C03110000 | 2021-01-22 3:38PM EST | 3,110.00 | 196.93 | 185.50 | 189.10 | -13.18 | -6.27% | 10 | 543 | 32.26% |
| AMZN210129C03115000 | 2021-01-22 2:56PM EST | 3,115.00 | 194.44 | 180.80 | 184.40 | -3.75 | -1.89% | 10 | 199 | 31.96% |
| AMZN210129C03120000 | 2021-01-22 3:29PM EST | 3,120.00 | 186.77 | 176.15 | 179.75 | -8.21 | -4.21% | 12 | 189 | 31.70% |
| AMZN210129C03125000 | 2021-01-22 3:46PM EST | 3,125.00 | 182.65 | 171.50 | 175.10 | -3.00 | -1.62% | 62 | 290 | 31.43% |
| AMZN210129C03130000 | 2021-01-22 3:43PM EST | 3,130.00 | 177.85 | 166.90 | 170.45 | -7.15 | -3.86% | 26 | 476 | 31.13% |
| AMZN210129C03135000 | 2021-01-22 3:50PM EST | 3,135.00 | 170.76 | 162.30 | 165.85 | -20.39 | -10.67% | 39 | 403 | 30.86% |
| AMZN210129C03140000 | 2021-01-22 3:42PM EST | 3,140.00 | 169.90 | 157.80 | 161.30 | -1.10 | -0.64% | 26 | 597 | 30.63% |
| AMZN210129C03145000 | 2021-01-22 3:56PM EST | 3,145.00 | 157.40 | 153.25 | 156.75 | -24.21 | -13.33% | 52 | 620 | 30.37% |
| AMZN210129C03150000 | 2021-01-22 3:57PM EST | 3,150.00 | 153.37 | 149.10 | 152.25 | -16.96 | -9.96% | 102 | 2,530 | 30.14% |
| AMZN210129C03155000 | 2021-01-22 3:56PM EST | 3,155.00 | 148.05 | 144.75 | 147.80 | -24.23 | -14.06% | 40 | 257 | 29.93% |
| AMZN210129C03160000 | 2021-01-22 3:50PM EST | 3,160.00 | 145.70 | 140.20 | 143.40 | -9.40 | -6.06% | 14 | 305 | 29.74% |
| AMZN210129C03165000 | 2021-01-22 3:59PM EST | 3,165.00 | 140.60 | 135.90 | 139.00 | -20.80 | -12.89% | 17 | 295 | 29.52% |
| AMZN210129C03170000 | 2021-01-22 3:56PM EST | 3,170.00 | 135.85 | 131.75 | 134.75 | -15.55 | -10.27% | 80 | 193 | 29.40% |
| AMZN210129C03175000 | 2021-01-22 3:51PM EST | 3,175.00 | 134.75 | 127.15 | 130.45 | -10.05 | -6.94% | 12 | 504 | 29.20% |
| AMZN210129C03180000 | 2021-01-22 3:39PM EST | 3,180.00 | 127.55 | 123.20 | 126.20 | -16.46 | -11.43% | 33 | 279 | 29.02% |
| AMZN210129C03185000 | 2021-01-22 2:16PM EST | 3,185.00 | 123.18 | 119.10 | 122.05 | -13.57 | -9.92% | 11 | 218 | 28.88% |
| AMZN210129C03190000 | 2021-01-22 3:54PM EST | 3,190.00 | 120.15 | 115.00 | 118.00 | -25.79 | -17.67% | 41 | 451 | 28.78% |
| AMZN210129C03195000 | 2021-01-22 3:59PM EST | 3,195.00 | 114.70 | 111.15 | 113.95 | -16.18 | -12.36% | 63 | 288 | 28.65% |
| AMZN210129C03200000 | 2021-01-22 3:59PM EST | 3,200.00 | 110.70 | 107.15 | 110.00 | -14.40 | -11.51% | 469 | 2,081 | 28.55% |
| AMZN210129C03205000 | 2021-01-22 3:59PM EST | 3,205.00 | 105.20 | 103.30 | 106.10 | -25.50 | -19.51% | 67 | 216 | 28.45% |
| AMZN210129C03210000 | 2021-01-22 3:59PM EST | 3,210.00 | 101.35 | 99.50 | 102.25 | -15.04 | -12.92% | 128 | 392 | 28.35% |
| AMZN210129C03215000 | 2021-01-22 3:58PM EST | 3,215.00 | 99.37 | 95.80 | 98.50 | -28.13 | -22.06% | 47 | 133 | 28.27% |
| AMZN210129C03220000 | 2021-01-22 3:59PM EST | 3,220.00 | 95.40 | 92.10 | 94.80 | -16.98 | -15.11% | 77 | 380 | 28.19% |
| AMZN210129C03225000 | 2021-01-22 3:56PM EST | 3,225.00 | 91.20 | 89.05 | 91.20 | -27.39 | -23.10% | 82 | 282 | 28.13% |
| AMZN210129C03230000 | 2021-01-22 3:56PM EST | 3,230.00 | 88.45 | 85.05 | 87.65 | -16.93 | -16.07% | 801 | 285 | 28.06% |
| AMZN210129C03235000 | 2021-01-22 3:41PM EST | 3,235.00 | 87.95 | 81.80 | 84.20 | -11.11 | -11.22% | 51 | 127 | 28.01% |
| AMZN210129C03240000 | 2021-01-22 3:59PM EST | 3,240.00 | 80.00 | 78.35 | 81.00 | -13.65 | -14.58% | 141 | 329 | 28.07% |
| AMZN210129C03245000 | 2021-01-22 3:59PM EST | 3,245.00 | 77.85 | 75.05 | 77.75 | -14.45 | -15.66% | 74 | 164 | 28.06% |
| AMZN210129C03250000 | 2021-01-22 3:59PM EST | 3,250.00 | 74.10 | 72.00 | 74.50 | -17.61 | -19.20% | 735 | 2,032 | 28.00% |
| AMZN210129C03255000 | 2021-01-22 3:57PM EST | 3,255.00 | 72.00 | 68.80 | 71.20 | -13.35 | -15.64% | 62 | 202 | 27.87% |
| AMZN210129C03260000 | 2021-01-22 3:57PM EST | 3,260.00 | 68.87 | 65.90 | 68.25 | -13.38 | -16.27% | 387 | 285 | 27.90% |
| AMZN210129C03265000 | 2021-01-22 3:59PM EST | 3,265.00 | 65.81 | 63.05 | 65.30 | -10.61 | -13.88% | 115 | 158 | 27.89% |
| AMZN210129C03270000 | 2021-01-22 3:59PM EST | 3,270.00 | 62.85 | 60.25 | 62.60 | -13.11 | -17.26% | 210 | 186 | 27.97% |
| AMZN210129C03275000 | 2021-01-22 3:57PM EST | 3,275.00 | 60.90 | 57.60 | 59.80 | -12.90 | -17.48% | 345 | 172 | 27.96% |
| AMZN210129C03280000 | 2021-01-22 3:57PM EST | 3,280.00 | 57.61 | 54.95 | 57.15 | -15.50 | -21.20% | 574 | 315 | 27.98% |
| AMZN210129C03285000 | 2021-01-22 3:59PM EST | 3,285.00 | 54.66 | 52.50 | 54.45 | -10.34 | -15.91% | 231 | 179 | 27.93% |
| AMZN210129C03290000 | 2021-01-22 3:59PM EST | 3,290.00 | 52.00 | 50.05 | 52.05 | -12.00 | -18.75% | 613 | 284 | 28.01% |
| AMZN210129C03295000 | 2021-01-22 3:59PM EST | 3,295.00 | 49.92 | 47.80 | 49.60 | -15.38 | -23.55% | 815 | 177 | 28.01% |
| AMZN210129C03300000 | 2021-01-22 3:59PM EST | 3,300.00 | 47.30 | 46.50 | 47.45 | -15.50 | -24.68% | 7,676 | 2,646 | 28.14% |
| AMZN210129C03305000 | 2021-01-22 3:59PM EST | 3,305.00 | 45.34 | 43.45 | 45.25 | -15.06 | -24.93% | 1,163 | 376 | 28.20% |
| AMZN210129C03310000 | 2021-01-22 3:56PM EST | 3,310.00 | 43.27 | 41.35 | 43.10 | -14.48 | -25.07% | 1,152 | 755 | 28.24% |
| AMZN210129C03315000 | 2021-01-22 3:59PM EST | 3,315.00 | 41.15 | 39.40 | 41.10 | -14.38 | -25.90% | 1,143 | 243 | 28.32% |
| AMZN210129C03320000 | 2021-01-22 3:59PM EST | 3,320.00 | 39.00 | 37.55 | 39.15 | -12.50 | -24.27% | 1,830 | 438 | 28.39% |
| AMZN210129C03325000 | 2021-01-22 3:59PM EST | 3,325.00 | 37.50 | 35.75 | 37.25 | -12.80 | -25.45% | 570 | 264 | 28.45% |
| AMZN210129C03330000 | 2021-01-22 3:58PM EST | 3,330.00 | 35.79 | 34.05 | 35.50 | -13.01 | -26.66% | 1,356 | 942 | 28.55% |
| AMZN210129C03335000 | 2021-01-22 3:56PM EST | 3,335.00 | 34.05 | 32.40 | 33.75 | -12.35 | -26.62% | 421 | 300 | 28.61% |
| AMZN210129C03340000 | 2021-01-22 3:54PM EST | 3,340.00 | 32.18 | 30.85 | 32.20 | -12.57 | -28.09% | 494 | 283 | 28.75% |
| AMZN210129C03345000 | 2021-01-22 3:59PM EST | 3,345.00 | 31.05 | 29.35 | 30.60 | -12.07 | -27.99% | 420 | 199 | 28.82% |
| AMZN210129C03350000 | 2021-01-22 3:59PM EST | 3,350.00 | 29.00 | 28.80 | 29.25 | -12.00 | -29.27% | 3,137 | 1,314 | 29.01% |
| AMZN210129C03355000 | 2021-01-22 3:57PM EST | 3,355.00 | 27.92 | 26.55 | 27.85 | -11.16 | -28.56% | 553 | 180 | 29.13% |
| AMZN210129C03360000 | 2021-01-22 3:59PM EST | 3,360.00 | 26.59 | 25.35 | 26.50 | -11.01 | -29.28% | 1,176 | 520 | 29.24% |
| AMZN210129C03365000 | 2021-01-22 3:56PM EST | 3,365.00 | 25.28 | 24.10 | 25.25 | -10.72 | -29.78% | 148 | 241 | 29.38% |
| AMZN210129C03370000 | 2021-01-22 3:55PM EST | 3,370.00 | 24.13 | 23.00 | 24.15 | -10.42 | -30.16% | 325 | 200 | 29.57% |
| AMZN210129C03375000 | 2021-01-22 3:59PM EST | 3,375.00 | 23.08 | 22.10 | 23.00 | -10.10 | -30.44% | 538 | 219 | 29.71% |
| AMZN210129C03380000 | 2021-01-22 3:57PM EST | 3,380.00 | 22.00 | 20.90 | 21.90 | -8.80 | -28.57% | 634 | 282 | 29.84% |
| AMZN210129C03385000 | 2021-01-22 3:50PM EST | 3,385.00 | 21.06 | 19.90 | 20.90 | -6.69 | -24.11% | 101 | 116 | 30.01% |
| AMZN210129C03390000 | 2021-01-22 3:59PM EST | 3,390.00 | 19.78 | 19.00 | 19.95 | -9.44 | -32.31% | 287 | 242 | 30.19% |
| AMZN210129C03395000 | 2021-01-22 3:59PM EST | 3,395.00 | 18.80 | 18.15 | 19.05 | -8.49 | -31.11% | 246 | 300 | 30.36% |
| AMZN210129C03400000 | 2021-01-22 3:59PM EST | 3,400.00 | 17.62 | 17.35 | 18.05 | -8.88 | -33.51% | 8,992 | 2,883 | 30.44% |
| AMZN210129C03410000 | 2021-01-22 3:59PM EST | 3,410.00 | 16.60 | 15.80 | 16.70 | -7.50 | -31.12% | 487 | 724 | 30.98% |
| AMZN210129C03420000 | 2021-01-22 3:59PM EST | 3,420.00 | 15.20 | 14.50 | 15.30 | -7.70 | -33.62% | 706 | 448 | 31.38% |
| AMZN210129C03430000 | 2021-01-22 3:56PM EST | 3,430.00 | 13.95 | 13.30 | 14.05 | -7.10 | -33.73% | 342 | 298 | 31.81% |
| AMZN210129C03440000 | 2021-01-22 3:58PM EST | 3,440.00 | 12.80 | 12.20 | 12.95 | -6.66 | -34.22% | 2,918 | 239 | 32.27% |
| AMZN210129C03450000 | 2021-01-22 3:59PM EST | 3,450.00 | 11.81 | 11.25 | 12.00 | -5.89 | -33.28% | 1,228 | 843 | 32.77% |
| AMZN210129C03460000 | 2021-01-22 3:55PM EST | 3,460.00 | 10.85 | 10.40 | 11.10 | -5.82 | -34.91% | 739 | 152 | 33.25% |
| AMZN210129C03470000 | 2021-01-22 3:59PM EST | 3,470.00 | 9.95 | 9.80 | 10.30 | -5.45 | -35.39% | 803 | 183 | 33.74% |
| AMZN210129C03480000 | 2021-01-22 3:59PM EST | 3,480.00 | 9.30 | 9.05 | 9.50 | -5.05 | -35.19% | 247 | 248 | 34.16% |
| AMZN210129C03490000 | 2021-01-22 3:59PM EST | 3,490.00 | 8.73 | 8.65 | 9.00 | -3.37 | -27.85% | 448 | 402 | 34.83% |
| AMZN210129C03500000 | 2021-01-22 3:59PM EST | 3,500.00 | 8.15 | 8.00 | 8.40 | -4.40 | -35.06% | 3,670 | 2,959 | 35.35% |
| AMZN210129C03510000 | 2021-01-22 3:58PM EST | 3,510.00 | 7.80 | 7.40 | 7.85 | -3.27 | -29.54% | 695 | 210 | 35.86% |
| AMZN210129C03520000 | 2021-01-22 3:59PM EST | 3,520.00 | 7.30 | 6.95 | 7.40 | -3.60 | -33.03% | 206 | 180 | 36.44% |
| AMZN210129C03530000 | 2021-01-22 3:59PM EST | 3,530.00 | 6.90 | 6.50 | 7.00 | -3.40 | -33.01% | 149 | 128 | 37.03% |
| AMZN210129C03540000 | 2021-01-22 3:58PM EST | 3,540.00 | 6.37 | 6.15 | 6.60 | -3.03 | -32.23% | 83 | 104 | 37.59% |
| AMZN210129C03550000 | 2021-01-22 3:59PM EST | 3,550.00 | 6.00 | 5.80 | 6.30 | -3.25 | -35.14% | 831 | 466 | 38.24% |
| AMZN210129C03560000 | 2021-01-22 3:57PM EST | 3,560.00 | 5.75 | 5.50 | 5.95 | -3.00 | -34.29% | 136 | 128 | 38.78% |
| AMZN210129C03570000 | 2021-01-22 3:56PM EST | 3,570.00 | 5.45 | 5.25 | 5.65 | -2.50 | -31.45% | 51 | 91 | 39.36% |
| AMZN210129C03580000 | 2021-01-22 3:59PM EST | 3,580.00 | 5.25 | 4.95 | 5.40 | -2.75 | -34.38% | 169 | 122 | 39.98% |
| AMZN210129C03590000 | 2021-01-22 3:41PM EST | 3,590.00 | 5.12 | 4.70 | 5.15 | -2.03 | -28.39% | 133 | 167 | 40.57% |
| AMZN210129C03600000 | 2021-01-22 3:59PM EST | 3,600.00 | 4.66 | 4.50 | 4.90 | -2.54 | -35.28% | 1,218 | 1,602 | 41.13% |
| AMZN210129C03610000 | 2021-01-22 3:47PM EST | 3,610.00 | 4.50 | 5.65 | 5.95 | -2.00 | -30.77% | 30 | - | 43.94% |
| AMZN210129C03620000 | 2021-01-22 3:33PM EST | 3,620.00 | 4.25 | 4.05 | 4.50 | -2.35 | -35.61% | 123 | 426 | 42.34% |
| AMZN210129C03630000 | 2021-01-22 3:56PM EST | 3,630.00 | 4.10 | 5.05 | 5.25 | -1.90 | -31.67% | 14 | - | 44.72% |
| AMZN210129C03640000 | 2021-01-22 3:58PM EST | 3,640.00 | 3.90 | 3.70 | 4.10 | -1.80 | -31.58% | 70 | 287 | 43.43% |
| AMZN210129C03650000 | 2021-01-22 3:57PM EST | 3,650.00 | 3.65 | 4.80 | 5.05 | -2.05 | -35.96% | 69 | - | 46.29% |
| AMZN210129C03660000 | 2021-01-22 3:56PM EST | 3,660.00 | 3.50 | 3.35 | 3.80 | -2.07 | -37.16% | 113 | 157 | 44.64% |
| AMZN210129C03670000 | 2021-01-22 3:56PM EST | 3,670.00 | 3.40 | 4.45 | 4.65 | -2.50 | -42.37% | 21 | - | 47.39% |
| AMZN210129C03680000 | 2021-01-22 3:52PM EST | 3,680.00 | 3.30 | 3.10 | 3.50 | -2.20 | -40.00% | 19 | 185 | 45.75% |
| AMZN210129C03690000 | 2021-01-22 3:13PM EST | 3,690.00 | 3.25 | 3.95 | 4.15 | -2.25 | -40.91% | 31 | - | 48.17% |
| AMZN210129C03700000 | 2021-01-22 3:58PM EST | 3,700.00 | 3.00 | 2.85 | 3.15 | -1.90 | -38.78% | 640 | 968 | 46.63% |
| AMZN210129C03710000 | 2021-01-22 3:45PM EST | 3,710.00 | 2.92 | 3.80 | 4.00 | -2.18 | -42.75% | 9 | - | 49.63% |
| AMZN210129C03720000 | 2021-01-22 3:39PM EST | 3,720.00 | 2.73 | 2.60 | 2.93 | -2.27 | -45.40% | 68 | 147 | 47.75% |
| AMZN210129C03730000 | 2021-01-22 2:53PM EST | 3,730.00 | 2.81 | 3.50 | 3.75 | -1.84 | -39.57% | 13 | - | 50.49% |
| AMZN210129C03740000 | 2021-01-22 1:42PM EST | 3,740.00 | 2.91 | 2.38 | 2.71 | -1.36 | -31.85% | 37 | 258 | 48.80% |
| AMZN210129C03750000 | 2021-01-22 3:58PM EST | 3,750.00 | 2.42 | 3.20 | 3.45 | -1.73 | -41.69% | 16 | - | 51.42% |
| AMZN210129C03760000 | 2021-01-22 3:44PM EST | 3,760.00 | 2.43 | 2.17 | 2.50 | -1.22 | -33.42% | 39 | 66 | 49.79% |
| AMZN210129C03770000 | 2021-01-22 3:32PM EST | 3,770.00 | 2.51 | 3.00 | 3.25 | -2.99 | -54.36% | 6 | - | 52.55% |
| AMZN210129C03780000 | 2021-01-22 3:58PM EST | 3,780.00 | 2.11 | 1.98 | 2.31 | -1.59 | -42.97% | 55 | 472 | 50.17% |
| AMZN210129C03790000 | 2021-01-22 2:34PM EST | 3,790.00 | 2.05 | 2.80 | 3.05 | -1.95 | -48.75% | 2 | - | 53.61% |
| AMZN210129C03800000 | 2021-01-22 3:55PM EST | 3,800.00 | 1.95 | 1.82 | 2.15 | -1.50 | -43.48% | 609 | 1,249 | 51.14% |
| AMZN210129C03810000 | 2021-01-22 3:24PM EST | 3,810.00 | 2.05 | 2.60 | 2.81 | -1.25 | -37.88% | 15 | - | 54.54% |
| AMZN210129C03820000 | 2021-01-22 3:59PM EST | 3,820.00 | 1.81 | 1.73 | 1.99 | -1.36 | -42.90% | 195 | 671 | 52.17% |
| AMZN210129C03830000 | 2021-01-22 11:12AM EST | 3,830.00 | 1.79 | 2.40 | 2.62 | -1.77 | -49.72% | 1 | - | 55.47% |
| AMZN210129C03840000 | 2021-01-22 1:49PM EST | 3,840.00 | 1.97 | 1.54 | 1.84 | -0.88 | -30.88% | 81 | 464 | 52.94% |
| AMZN210129C03850000 | 2021-01-22 3:42PM EST | 3,850.00 | 1.73 | 2.24 | 2.46 | -1.14 | -39.72% | 20 | - | 56.45% |
| AMZN210129C03860000 | 2021-01-22 3:57PM EST | 3,860.00 | 1.54 | 1.40 | 1.70 | -1.36 | -46.90% | 47 | 83 | 53.77% |
| AMZN210129C03870000 | 2021-01-22 3:53PM EST | 3,870.00 | 1.55 | 2.08 | 2.27 | -1.65 | -51.56% | 138 | - | 57.31% |
| AMZN210129C03880000 | 2021-01-22 3:46PM EST | 3,880.00 | 1.49 | 1.28 | 1.58 | -1.07 | -41.80% | 20 | 50 | 54.61% |
| AMZN210129C03890000 | 2021-01-22 3:56PM EST | 3,890.00 | 1.35 | 1.82 | 2.04 | -1.42 | -51.26% | 2 | - | 57.79% |
| AMZN210129C03900000 | 2021-01-22 3:59PM EST | 3,900.00 | 1.31 | 1.16 | 1.41 | -1.28 | -49.42% | 388 | 612 | 55.24% |
| AMZN210129C03910000 | 2021-01-22 9:53AM EST | 3,910.00 | 1.26 | 1.76 | 1.97 | -1.34 | -51.54% | 19 | - | 58.97% |
| AMZN210129C03920000 | 2021-01-22 3:42PM EST | 3,920.00 | 1.22 | 1.05 | 1.36 | -1.17 | -48.95% | 19 | 53 | 56.18% |
| AMZN210129C03930000 | 2021-01-22 3:51PM EST | 3,930.00 | 1.13 | 1.62 | 1.84 | -1.57 | -58.15% | 2 | - | 59.79% |
| AMZN210129C03940000 | 2021-01-22 1:56PM EST | 3,940.00 | 1.15 | 0.94 | 1.28 | -1.29 | -52.87% | 22 | 113 | 56.95% |
| AMZN210129C03950000 | 2021-01-22 3:34PM EST | 3,950.00 | 1.20 | 1.50 | 1.72 | -0.90 | -42.86% | 106 | - | 60.62% |
| AMZN210129C03960000 | 2021-01-22 3:44PM EST | 3,960.00 | 1.09 | 0.82 | 1.19 | -2.01 | -64.84% | 9 | 32 | 57.58% |
| AMZN210129C03970000 | 2021-01-22 2:22PM EST | 3,970.00 | 1.19 | 1.40 | 1.62 | -1.06 | -47.11% | 2 | - | 61.49% |
| AMZN210129C03980000 | 2021-01-22 3:47PM EST | 3,980.00 | 0.95 | 0.76 | 1.11 | -1.25 | -56.82% | 25 | 61 | 58.40% |
| AMZN210129C03990000 | 2021-01-22 3:55PM EST | 3,990.00 | 0.93 | 1.22 | 1.45 | -1.57 | -62.80% | 2 | - | 61.84% |
| AMZN210129C04000000 | 2021-01-22 3:59PM EST | 4,000.00 | 0.85 | 0.79 | 0.95 | -0.98 | -53.55% | 464 | 1,044 | 59.19% |
| AMZN210129C04010000 | 2021-01-22 3:12PM EST | 4,010.00 | 0.90 | 1.17 | 1.40 | -0.74 | -45.12% | 17 | - | 62.89% |
| AMZN210129C04020000 | 2021-01-22 2:20PM EST | 4,020.00 | 0.85 | 1.13 | 1.37 | -1.01 | -54.30% | 1 | - | 63.34% |
| AMZN210129C04030000 | 2021-01-22 12:27PM EST | 4,030.00 | 0.91 | 1.09 | 1.31 | -1.57 | -63.31% | 3 | - | 63.68% |
| AMZN210129C04040000 | 2021-01-22 10:12AM EST | 4,040.00 | 0.89 | 1.04 | 1.27 | -1.59 | -64.11% | 7 | - | 64.04% |
| AMZN210129C04050000 | 2021-01-22 2:54PM EST | 4,050.00 | 0.75 | 0.54 | 0.75 | -0.86 | -53.42% | 36 | 68 | 60.27% |
| AMZN210129C04060000 | 2021-01-22 12:51PM EST | 4,060.00 | 0.82 | 0.97 | 1.21 | -1.52 | -64.96% | 3 | - | 64.87% |
| AMZN210129C04100000 | 2021-01-22 3:54PM EST | 4,100.00 | 0.60 | 0.43 | 0.60 | -0.74 | -55.22% | 155 | 166 | 61.79% |
| AMZN210129C04110000 | 2021-01-22 12:36PM EST | 4,110.00 | 0.73 | 0.78 | 1.01 | -0.75 | -50.68% | 16 | - | 66.49% |
| AMZN210129C04120000 | 2021-01-22 3:55PM EST | 4,120.00 | 0.50 | 0.76 | 0.98 | -0.90 | -64.29% | 11 | - | 66.89% |
| AMZN210129C04130000 | 2021-01-22 3:59PM EST | 4,130.00 | 0.46 | 0.69 | 0.92 | -1.01 | -68.71% | 16 | - | 66.89% |
| AMZN210129C04140000 | 2021-01-22 10:15AM EST | 4,140.00 | 0.77 | 0.69 | 0.92 | -1.09 | -58.60% | 5 | - | 67.53% |
| AMZN210129C04150000 | 2021-01-22 3:20PM EST | 4,150.00 | 0.45 | 0.33 | 0.64 | -0.73 | -61.86% | 99 | 86 | 64.36% |
| AMZN210129C04200000 | 2021-01-22 3:48PM EST | 4,200.00 | 0.40 | 0.26 | 0.55 | -0.53 | -56.99% | 37 | 388 | 66.02% |
| AMZN210129C04250000 | 2021-01-22 3:51PM EST | 4,250.00 | 0.26 | 0.15 | 0.30 | -0.59 | -69.41% | 70 | 113 | 64.99% |
| AMZN210129C04300000 | 2021-01-22 3:46PM EST | 4,300.00 | 0.21 | 0.11 | 0.21 | -0.53 | -71.62% | 281 | 131 | 65.53% |
| AMZN210129C04350000 | 2021-01-22 3:59PM EST | 4,350.00 | 0.16 | 0.05 | 0.16 | -0.47 | -74.60% | 184 | 118 | 65.72% |
| AMZN210129C04400000 | 2021-01-22 3:27PM EST | 4,400.00 | 0.15 | 0.01 | 0.15 | -0.36 | -70.59% | 112 | 75 | 66.60% |
| AMZN210129C04450000 | 2021-01-22 12:32PM EST | 4,450.00 | 0.22 | 0.05 | 0.20 | -0.34 | -60.71% | 101 | 31 | 71.58% |
| AMZN210129C04500000 | 2021-01-22 3:49PM EST | 4,500.00 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 85 | 181 | 71.97% |
| AMZN210129C04550000 | 2021-01-22 2:01PM EST | 4,550.00 | 0.12 | 0.07 | 0.12 | -0.20 | -62.50% | 12 | 134 | 74.61% |
| AMZN210129C04600000 | 2021-01-22 2:02PM EST | 4,600.00 | 0.17 | 0.05 | 0.17 | -0.08 | -32.00% | 15 | 46 | 77.83% |
| AMZN210129C04650000 | 2021-01-22 9:37AM EST | 4,650.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 24 | 51 | 79.49% |
| AMZN210129C04700000 | 2021-01-22 3:48PM EST | 4,700.00 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 103 | 126 | 76.95% |
| AMZN210129C04750000 | 2021-01-22 3:15PM EST | 4,750.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 16 | 59 | 78.32% |
| AMZN210129C04800000 | 2021-01-22 3:15PM EST | 4,800.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 61 | 139 | 79.69% |
| AMZN210129C04850000 | 2021-01-22 2:52PM EST | 4,850.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 37 | 213 | 80.86% |
| AMZN210129C04900000 | 2021-01-22 3:46PM EST | 4,900.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 157 | 616 | 82.81% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P01870000 | 2021-01-22 3:31PM EST | 1,870.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 195 | 106.25% |
| AMZN210129P01880000 | 2021-01-21 10:27AM EST | 1,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 116.41% |
| AMZN210129P01900000 | 2021-01-22 2:00PM EST | 1,900.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 43 | 107.81% |
| AMZN210129P01910000 | 2021-01-19 12:13AM EST | 1,910.00 | 0.65 | - | 0.19 | 0.00 | - | - | 1 | 132.13% |
| AMZN210129P01950000 | 2021-01-22 2:01PM EST | 1,950.00 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 14 | 45 | 111.72% |
| AMZN210129P02000000 | 2021-01-21 2:17PM EST | 2,000.00 | 0.10 | 0.02 | 0.08 | +0.07 | +233.33% | 1 | 228 | 109.18% |
| AMZN210129P02010000 | 2021-01-21 10:15AM EST | 2,010.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AMZN210129P02020000 | 2021-01-21 10:16AM EST | 2,020.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 67 | 74 | 113.09% |
| AMZN210129P02030000 | 2021-01-21 10:15AM EST | 2,030.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 41 | 39 | 111.91% |
| AMZN210129P02040000 | 2021-01-21 3:56PM EST | 2,040.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 9 | 0 | 107.81% |
| AMZN210129P02050000 | 2021-01-21 10:14AM EST | 2,050.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 31 | 109.77% |
| AMZN210129P02060000 | 2021-01-19 12:13AM EST | 2,060.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 33 | 108.79% |
| AMZN210129P02070000 | 2021-01-15 3:00PM EST | 2,070.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 20 | 15 | 107.81% |
| AMZN210129P02100000 | 2021-01-21 10:10AM EST | 2,100.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 36 | 82 | 101.17% |
| AMZN210129P02110000 | 2021-01-20 3:10PM EST | 2,110.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 103.91% |
| AMZN210129P02150000 | 2021-01-19 12:13AM EST | 2,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 89.84% |
| AMZN210129P02160000 | 2021-01-19 12:13AM EST | 2,160.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | - | 35 | 88.67% |
| AMZN210129P02170000 | 2020-12-14 12:18PM EST | 2,170.00 | 3.35 | 0.41 | 1.21 | 0.00 | - | - | 3 | 119.12% |
| AMZN210129P02180000 | 2021-01-19 11:51AM EST | 2,180.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 86.72% |
| AMZN210129P02190000 | 2021-01-19 2:47PM EST | 2,190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 85.94% |
| AMZN210129P02200000 | 2021-01-22 2:51PM EST | 2,200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 38 | 85.16% |
| AMZN210129P02220000 | 2021-01-19 12:04PM EST | 2,220.00 | 0.42 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 93.85% |
| AMZN210129P02230000 | 2021-01-12 12:15PM EST | 2,230.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 93.16% |
| AMZN210129P02240000 | 2021-01-21 10:14AM EST | 2,240.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 4 | 2 | 92.19% |
| AMZN210129P02250000 | 2021-01-21 3:51PM EST | 2,250.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 85.35% |
| AMZN210129P02260000 | 2021-01-11 2:08PM EST | 2,260.00 | 2.35 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 90.53% |
| AMZN210129P02270000 | 2021-01-04 1:23PM EST | 2,270.00 | 2.68 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 89.55% |
| AMZN210129P02280000 | 2021-01-20 2:51PM EST | 2,280.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 3 | 2 | 88.87% |
| AMZN210129P02290000 | 2021-01-21 9:37AM EST | 2,290.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 5 | 87.89% |
| AMZN210129P02300000 | 2021-01-22 2:49PM EST | 2,300.00 | 0.10 | 0.01 | 0.14 | +0.01 | +11.11% | 3 | 109 | 82.72% |
| AMZN210129P02310000 | 2021-01-19 12:41PM EST | 2,310.00 | 0.61 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 86.13% |
| AMZN210129P02320000 | 2021-01-20 2:55PM EST | 2,320.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 85.45% |
| AMZN210129P02330000 | 2021-01-21 9:59AM EST | 2,330.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 16 | 20 | 84.47% |
| AMZN210129P02340000 | 2021-01-21 9:57AM EST | 2,340.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 10 | 10 | 83.98% |
| AMZN210129P02350000 | 2021-01-21 12:41PM EST | 2,350.00 | 0.07 | 0.00 | 0.30 | -0.06 | -46.15% | 2 | 6 | 82.81% |
| AMZN210129P02360000 | 2021-01-21 9:59AM EST | 2,360.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 16 | 20 | 82.03% |
| AMZN210129P02370000 | 2021-01-22 1:37PM EST | 2,370.00 | 0.10 | 0.00 | 0.31 | -0.34 | -77.27% | 1 | 22 | 81.15% |
| AMZN210129P02380000 | 2021-01-22 3:20PM EST | 2,380.00 | 0.12 | 0.00 | 0.32 | -1.48 | -92.50% | 20 | 15 | 80.37% |
| AMZN210129P02390000 | 2021-01-21 12:45PM EST | 2,390.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 79.64% |
| AMZN210129P02400000 | 2021-01-22 3:22PM EST | 2,400.00 | 0.18 | 0.07 | 0.19 | -0.07 | -28.00% | 137 | 63 | 77.05% |
| AMZN210129P02410000 | 2021-01-22 12:20PM EST | 2,410.00 | 0.13 | 0.00 | 0.34 | -3.17 | -96.06% | 10 | 12 | 77.93% |
| AMZN210129P02420000 | 2021-01-21 10:24AM EST | 2,420.00 | 0.23 | 0.01 | 0.35 | 0.00 | - | 2 | 13 | 77.39% |
| AMZN210129P02430000 | 2021-01-22 3:21PM EST | 2,430.00 | 0.13 | 0.01 | 0.36 | -0.10 | -43.48% | 10 | 3 | 76.66% |
| AMZN210129P02440000 | 2021-01-21 10:27AM EST | 2,440.00 | 0.39 | 0.02 | 0.37 | 0.00 | - | 1 | 1 | 76.07% |
| AMZN210129P02450000 | 2021-01-22 2:24PM EST | 2,450.00 | 0.20 | 0.03 | 0.19 | -0.01 | -4.76% | 79 | 74 | 71.29% |
| AMZN210129P02460000 | 2021-01-22 3:22PM EST | 2,460.00 | 0.18 | 0.04 | 0.38 | -0.17 | -48.57% | 10 | 7 | 74.66% |
| AMZN210129P02470000 | 2021-01-22 2:25PM EST | 2,470.00 | 0.25 | 0.05 | 0.39 | -0.20 | -44.44% | 3 | 10 | 74.02% |
| AMZN210129P02480000 | 2021-01-22 3:22PM EST | 2,480.00 | 0.22 | 0.06 | 0.40 | -0.07 | -24.14% | 6 | 35 | 73.39% |
| AMZN210129P02490000 | 2021-01-21 2:42PM EST | 2,490.00 | 0.30 | 0.07 | 0.41 | 0.00 | - | 1 | 41 | 72.75% |
| AMZN210129P02500000 | 2021-01-22 2:48PM EST | 2,500.00 | 0.16 | 0.08 | 0.25 | -0.14 | -46.67% | 36 | 227 | 69.24% |
| AMZN210129P02510000 | 2021-01-20 12:29PM EST | 2,510.00 | 0.58 | 0.09 | 0.43 | 0.00 | - | 23 | 20 | 71.39% |
| AMZN210129P02520000 | 2021-01-22 12:33PM EST | 2,520.00 | 0.16 | 0.10 | 0.43 | -0.62 | -79.49% | 100 | 14 | 70.56% |
| AMZN210129P02530000 | 2021-01-22 10:41AM EST | 2,530.00 | 0.25 | 0.11 | 0.45 | -0.53 | -67.95% | 1 | 23 | 69.97% |
| AMZN210129P02540000 | 2021-01-22 3:23PM EST | 2,540.00 | 0.25 | 0.12 | 0.46 | -0.19 | -43.18% | 7 | 12 | 69.29% |
| AMZN210129P02550000 | 2021-01-22 2:48PM EST | 2,550.00 | 0.31 | 0.13 | 0.42 | -0.02 | -6.06% | 39 | 29 | 67.97% |
| AMZN210129P02560000 | 2021-01-20 11:25AM EST | 2,560.00 | 0.69 | 0.14 | 0.48 | 0.00 | - | 114 | 106 | 67.82% |
| AMZN210129P02570000 | 2021-01-20 9:53AM EST | 2,570.00 | 0.73 | 0.15 | 0.50 | 0.00 | - | 22 | 20 | 67.19% |
| AMZN210129P02580000 | 2021-01-22 3:29PM EST | 2,580.00 | 0.29 | 0.17 | 0.49 | -0.67 | -69.79% | 29 | 25 | 66.36% |
| AMZN210129P02590000 | 2021-01-22 2:26PM EST | 2,590.00 | 0.42 | 0.18 | 0.45 | +0.04 | +10.53% | 148 | 17 | 65.09% |
| AMZN210129P02600000 | 2021-01-22 3:54PM EST | 2,600.00 | 0.36 | 0.19 | 0.40 | -0.07 | -16.28% | 522 | 287 | 63.67% |
| AMZN210129P02610000 | 2021-01-22 2:18PM EST | 2,610.00 | 0.45 | 0.20 | 0.49 | 0.00 | - | 37 | 15 | 63.77% |
| AMZN210129P02620000 | 2021-01-22 3:23PM EST | 2,620.00 | 0.37 | 0.22 | 0.56 | -0.37 | -50.00% | 2 | 43 | 63.67% |
| AMZN210129P02630000 | 2021-01-20 1:57PM EST | 2,630.00 | 0.91 | 0.23 | 0.57 | 0.00 | - | 10 | 33 | 62.87% |
| AMZN210129P02640000 | 2021-01-22 3:42PM EST | 2,640.00 | 0.42 | 0.25 | 0.50 | -0.09 | -17.65% | 176 | 48 | 61.47% |
| AMZN210129P02650000 | 2021-01-22 3:26PM EST | 2,650.00 | 0.50 | 0.27 | 0.45 | -0.02 | -3.85% | 274 | 259 | 60.25% |
| AMZN210129P02660000 | 2021-01-22 3:59PM EST | 2,660.00 | 0.46 | 0.29 | 0.63 | -0.09 | -16.36% | 10 | 61 | 60.94% |
| AMZN210129P02670000 | 2021-01-22 3:24PM EST | 2,670.00 | 0.56 | 0.32 | 0.65 | +0.02 | +3.70% | 21 | 50 | 60.33% |
| AMZN210129P02680000 | 2021-01-22 3:34PM EST | 2,680.00 | 0.51 | 0.34 | 0.65 | 0.00 | - | 64 | 83 | 59.50% |
| AMZN210129P02690000 | 2021-01-22 3:45PM EST | 2,690.00 | 0.53 | 0.53 | 0.71 | -0.03 | -5.36% | 20 | 192 | 60.11% |
| AMZN210129P02700000 | 2021-01-22 3:49PM EST | 2,700.00 | 0.56 | 0.53 | 0.59 | +0.03 | +5.66% | 183 | 356 | 58.40% |
| AMZN210129P02710000 | 2021-01-21 12:49PM EST | 2,710.00 | 0.55 | 0.53 | 0.77 | -0.01 | -1.79% | 1 | 18 | 58.47% |
| AMZN210129P02720000 | 2021-01-22 3:39PM EST | 2,720.00 | 0.60 | 0.47 | 0.80 | -0.01 | -1.64% | 42 | 60 | 57.32% |
| AMZN210129P02730000 | 2021-01-22 2:49PM EST | 2,730.00 | 0.81 | 0.51 | 0.84 | +0.14 | +20.90% | 4 | 63 | 56.76% |
| AMZN210129P02740000 | 2021-01-22 3:57PM EST | 2,740.00 | 0.79 | 0.54 | 0.88 | +0.09 | +12.86% | 6 | 70 | 56.13% |
| AMZN210129P02750000 | 2021-01-22 3:26PM EST | 2,750.00 | 0.72 | 0.76 | 0.92 | -0.04 | -5.26% | 184 | 179 | 56.32% |
| AMZN210129P02760000 | 2021-01-22 3:01PM EST | 2,760.00 | 0.83 | 0.63 | 0.96 | -0.01 | -1.19% | 45 | 72 | 54.93% |
| AMZN210129P02770000 | 2021-01-22 3:43PM EST | 2,770.00 | 0.82 | 0.67 | 1.00 | +0.06 | +7.89% | 18 | 133 | 54.27% |
| AMZN210129P02780000 | 2021-01-22 3:58PM EST | 2,780.00 | 0.87 | 0.71 | 1.07 | +0.07 | +8.75% | 32 | 196 | 53.71% |
| AMZN210129P02790000 | 2021-01-22 3:32PM EST | 2,790.00 | 0.96 | 0.76 | 1.02 | +0.16 | +20.00% | 161 | 169 | 52.71% |
| AMZN210129P02800000 | 2021-01-22 3:59PM EST | 2,800.00 | 0.98 | 0.81 | 1.02 | +0.17 | +20.99% | 396 | 851 | 51.90% |
| AMZN210129P02810000 | 2021-01-22 3:26PM EST | 2,810.00 | 1.02 | 0.86 | 1.22 | +0.19 | +22.89% | 65 | 102 | 51.78% |
| AMZN210129P02820000 | 2021-01-22 3:46PM EST | 2,820.00 | 1.05 | 0.92 | 1.05 | +0.17 | +19.32% | 68 | 145 | 50.39% |
| AMZN210129P02830000 | 2021-01-22 2:47PM EST | 2,830.00 | 1.22 | 0.99 | 1.34 | +0.17 | +16.19% | 89 | 108 | 50.55% |
| AMZN210129P02840000 | 2021-01-22 3:53PM EST | 2,840.00 | 1.17 | 1.02 | 1.38 | +0.07 | +6.36% | 64 | 159 | 50.75% |
| AMZN210129P02850000 | 2021-01-22 3:58PM EST | 2,850.00 | 1.26 | 1.08 | 1.44 | +0.09 | +7.69% | 576 | 538 | 50.02% |
| AMZN210129P02860000 | 2021-01-22 2:44PM EST | 2,860.00 | 1.34 | 1.14 | 1.51 | +0.10 | +8.06% | 109 | 482 | 49.32% |
| AMZN210129P02870000 | 2021-01-22 3:46PM EST | 2,870.00 | 1.33 | 1.21 | 1.59 | +0.04 | +3.10% | 55 | 100 | 48.65% |
| AMZN210129P02880000 | 2021-01-22 3:12PM EST | 2,880.00 | 1.46 | 1.28 | 1.66 | +0.14 | +10.61% | 124 | 350 | 47.91% |
| AMZN210129P02890000 | 2021-01-22 3:26PM EST | 2,890.00 | 1.54 | 1.35 | 1.68 | +0.10 | +6.94% | 96 | 388 | 46.94% |
| AMZN210129P02900000 | 2021-01-22 3:58PM EST | 2,900.00 | 1.50 | 1.50 | 1.72 | -0.04 | -2.60% | 677 | 946 | 46.05% |
| AMZN210129P02910000 | 2021-01-22 3:53PM EST | 2,910.00 | 1.61 | 1.49 | 1.89 | +0.03 | +1.90% | 66 | 173 | 45.67% |
| AMZN210129P02920000 | 2021-01-22 3:53PM EST | 2,920.00 | 1.74 | 1.57 | 1.98 | +0.04 | +2.35% | 63 | 154 | 44.93% |
| AMZN210129P02930000 | 2021-01-22 3:59PM EST | 2,930.00 | 1.85 | 1.66 | 2.07 | +0.18 | +10.78% | 103 | 464 | 44.17% |
| AMZN210129P02940000 | 2021-01-22 3:54PM EST | 2,940.00 | 1.84 | 1.75 | 2.15 | +0.09 | +5.14% | 85 | 458 | 43.36% |
| AMZN210129P02950000 | 2021-01-22 3:59PM EST | 2,950.00 | 2.05 | 1.84 | 2.24 | +0.02 | +0.99% | 168 | 513 | 42.57% |
| AMZN210129P02960000 | 2021-01-22 3:51PM EST | 2,960.00 | 2.10 | 1.93 | 2.34 | +0.05 | +2.44% | 92 | 250 | 41.79% |
| AMZN210129P02970000 | 2021-01-22 3:58PM EST | 2,970.00 | 2.24 | 2.09 | 2.45 | +0.18 | +8.74% | 583 | 613 | 41.02% |
| AMZN210129P02980000 | 2021-01-22 3:40PM EST | 2,980.00 | 2.40 | 2.15 | 2.56 | -0.14 | -5.51% | 386 | 380 | 40.22% |
| AMZN210129P02990000 | 2021-01-22 3:58PM EST | 2,990.00 | 2.46 | 2.28 | 2.69 | -0.17 | -6.46% | 424 | 1,006 | 39.46% |
| AMZN210129P03000000 | 2021-01-22 3:58PM EST | 3,000.00 | 2.56 | 2.06 | 2.29 | -0.14 | -5.19% | 76 | - | 37.21% |
| AMZN210129P03010000 | 2021-01-22 3:48PM EST | 3,010.00 | 2.72 | 2.23 | 2.46 | -0.10 | -3.55% | 28 | - | 36.59% |
| AMZN210129P03020000 | 2021-01-22 3:59PM EST | 3,020.00 | 3.00 | 2.43 | 2.63 | -0.05 | -1.64% | 54 | - | 35.91% |
| AMZN210129P03030000 | 2021-01-22 3:45PM EST | 3,030.00 | 2.95 | 2.58 | 2.84 | -0.35 | -10.61% | 39 | - | 35.31% |
| AMZN210129P03035000 | 2021-01-22 3:55PM EST | 3,035.00 | 3.16 | 3.00 | 3.45 | -0.48 | -13.19% | 300 | 967 | 36.12% |
| AMZN210129P03040000 | 2021-01-22 3:58PM EST | 3,040.00 | 3.28 | 3.10 | 3.60 | -0.41 | -11.11% | 319 | 557 | 35.85% |
| AMZN210129P03045000 | 2021-01-22 3:50PM EST | 3,045.00 | 3.23 | 3.20 | 3.70 | -0.18 | -5.28% | 126 | 456 | 35.46% |
| AMZN210129P03050000 | 2021-01-22 3:58PM EST | 3,050.00 | 3.56 | 3.35 | 3.70 | -0.59 | -14.22% | 352 | 1,003 | 34.86% |
| AMZN210129P03055000 | 2021-01-22 3:58PM EST | 3,055.00 | 3.70 | 3.45 | 3.95 | -0.07 | -1.86% | 51 | 144 | 34.75% |
| AMZN210129P03060000 | 2021-01-22 3:51PM EST | 3,060.00 | 3.70 | 3.60 | 4.10 | -0.78 | -17.41% | 120 | 217 | 34.43% |
| AMZN210129P03065000 | 2021-01-22 3:53PM EST | 3,065.00 | 3.79 | 3.75 | 4.25 | -1.06 | -21.86% | 118 | 185 | 34.09% |
| AMZN210129P03070000 | 2021-01-22 3:58PM EST | 3,070.00 | 4.10 | 3.90 | 4.40 | -0.42 | -9.29% | 157 | 582 | 33.75% |
| AMZN210129P03075000 | 2021-01-22 3:28PM EST | 3,075.00 | 4.30 | 4.10 | 4.60 | -0.45 | -9.47% | 214 | 387 | 33.48% |
| AMZN210129P03080000 | 2021-01-22 3:58PM EST | 3,080.00 | 4.50 | 4.30 | 4.75 | -0.95 | -17.43% | 384 | 550 | 33.10% |
| AMZN210129P03085000 | 2021-01-22 3:45PM EST | 3,085.00 | 4.40 | 4.45 | 4.95 | -0.50 | -10.20% | 184 | 258 | 32.80% |
| AMZN210129P03090000 | 2021-01-22 3:54PM EST | 3,090.00 | 4.71 | 4.65 | 5.10 | -0.99 | -17.37% | 263 | 380 | 32.40% |
| AMZN210129P03095000 | 2021-01-22 3:53PM EST | 3,095.00 | 5.10 | 4.90 | 5.40 | -0.90 | -15.00% | 275 | 695 | 32.22% |
| AMZN210129P03100000 | 2021-01-22 3:59PM EST | 3,100.00 | 5.50 | 5.20 | 5.65 | -0.90 | -14.06% | 1,294 | 1,491 | 31.94% |
| AMZN210129P03105000 | 2021-01-22 3:54PM EST | 3,105.00 | 5.35 | 5.45 | 5.90 | -1.20 | -18.32% | 185 | 253 | 31.64% |
| AMZN210129P03110000 | 2021-01-22 3:57PM EST | 3,110.00 | 5.67 | 5.70 | 6.20 | -1.49 | -20.81% | 257 | 659 | 31.39% |
| AMZN210129P03115000 | 2021-01-22 3:24PM EST | 3,115.00 | 6.20 | 6.00 | 6.50 | -1.50 | -19.48% | 133 | 144 | 31.12% |
| AMZN210129P03120000 | 2021-01-22 3:59PM EST | 3,120.00 | 6.46 | 6.30 | 6.65 | -1.33 | -17.07% | 394 | 471 | 30.64% |
| AMZN210129P03125000 | 2021-01-22 3:59PM EST | 3,125.00 | 6.73 | 6.65 | 7.20 | -1.56 | -18.82% | 214 | 303 | 30.64% |
| AMZN210129P03130000 | 2021-01-22 3:59PM EST | 3,130.00 | 7.16 | 7.05 | 7.50 | -1.91 | -21.06% | 134 | 414 | 30.31% |
| AMZN210129P03135000 | 2021-01-22 3:52PM EST | 3,135.00 | 7.08 | 7.50 | 8.00 | -1.92 | -21.33% | 76 | 242 | 30.19% |
| AMZN210129P03140000 | 2021-01-22 3:58PM EST | 3,140.00 | 7.85 | 7.85 | 8.45 | -1.47 | -15.77% | 239 | 1,771 | 29.98% |
| AMZN210129P03145000 | 2021-01-22 3:57PM EST | 3,145.00 | 8.22 | 8.35 | 8.95 | -2.03 | -19.80% | 177 | 748 | 29.80% |
| AMZN210129P03150000 | 2021-01-22 3:59PM EST | 3,150.00 | 9.20 | 8.85 | 9.45 | -1.53 | -14.26% | 1,067 | 1,390 | 29.58% |
| AMZN210129P03155000 | 2021-01-22 3:59PM EST | 3,155.00 | 9.20 | 9.40 | 10.00 | -1.76 | -16.06% | 202 | 167 | 29.39% |
| AMZN210129P03160000 | 2021-01-22 3:58PM EST | 3,160.00 | 10.30 | 10.00 | 10.65 | -1.84 | -15.16% | 365 | 295 | 29.26% |
| AMZN210129P03165000 | 2021-01-22 3:58PM EST | 3,165.00 | 10.79 | 10.65 | 11.00 | -2.66 | -19.78% | 169 | 86 | 28.83% |
| AMZN210129P03170000 | 2021-01-22 3:58PM EST | 3,170.00 | 11.45 | 11.30 | 12.00 | -2.72 | -19.20% | 832 | 407 | 28.95% |
| AMZN210129P03175000 | 2021-01-22 3:59PM EST | 3,175.00 | 12.00 | 12.05 | 12.75 | -2.55 | -17.53% | 238 | 229 | 28.81% |
| AMZN210129P03180000 | 2021-01-22 3:58PM EST | 3,180.00 | 12.65 | 12.85 | 13.70 | -3.12 | -19.78% | 387 | 275 | 28.80% |
| AMZN210129P03185000 | 2021-01-22 3:58PM EST | 3,185.00 | 13.50 | 13.70 | 14.55 | -2.18 | -13.90% | 173 | 145 | 28.67% |
| AMZN210129P03190000 | 2021-01-22 3:58PM EST | 3,190.00 | 14.35 | 14.60 | 15.50 | -2.40 | -14.33% | 978 | 1,735 | 28.58% |
| AMZN210129P03195000 | 2021-01-22 3:57PM EST | 3,195.00 | 15.75 | 15.60 | 16.45 | -1.83 | -10.41% | 628 | 533 | 28.45% |
| AMZN210129P03200000 | 2021-01-22 3:59PM EST | 3,200.00 | 16.55 | 16.60 | 17.55 | -2.01 | -10.83% | 3,259 | 1,173 | 28.40% |
| AMZN210129P03205000 | 2021-01-22 3:59PM EST | 3,205.00 | 18.55 | 17.70 | 18.65 | -2.15 | -10.39% | 231 | 204 | 28.30% |
| AMZN210129P03210000 | 2021-01-22 3:58PM EST | 3,210.00 | 18.80 | 18.90 | 19.90 | -2.65 | -12.35% | 262 | 229 | 28.27% |
| AMZN210129P03215000 | 2021-01-22 3:59PM EST | 3,215.00 | 20.20 | 20.15 | 21.15 | -2.97 | -12.82% | 169 | 301 | 28.20% |
| AMZN210129P03220000 | 2021-01-22 3:59PM EST | 3,220.00 | 21.30 | 21.45 | 22.50 | -3.18 | -12.99% | 961 | 374 | 28.15% |
| AMZN210129P03225000 | 2021-01-22 3:59PM EST | 3,225.00 | 22.53 | 22.80 | 23.95 | -3.49 | -13.41% | 217 | 215 | 28.12% |
| AMZN210129P03230000 | 2021-01-22 3:57PM EST | 3,230.00 | 24.58 | 24.35 | 25.45 | -1.92 | -7.25% | 247 | 476 | 28.08% |
| AMZN210129P03235000 | 2021-01-22 3:58PM EST | 3,235.00 | 25.25 | 25.90 | 27.05 | -3.24 | -11.37% | 194 | 117 | 28.07% |
| AMZN210129P03240000 | 2021-01-22 3:56PM EST | 3,240.00 | 26.81 | 27.50 | 28.75 | -2.37 | -8.12% | 465 | 219 | 28.07% |
| AMZN210129P03245000 | 2021-01-22 3:56PM EST | 3,245.00 | 28.75 | 29.25 | 30.50 | -2.83 | -8.96% | 245 | 89 | 28.05% |
| AMZN210129P03250000 | 2021-01-22 3:59PM EST | 3,250.00 | 31.40 | 31.00 | 32.35 | -1.10 | -3.38% | 1,239 | 517 | 28.05% |
| AMZN210129P03255000 | 2021-01-22 3:49PM EST | 3,255.00 | 33.19 | 33.00 | 34.30 | -1.51 | -4.35% | 150 | 72 | 28.07% |
| AMZN210129P03260000 | 2021-01-22 3:59PM EST | 3,260.00 | 35.08 | 34.80 | 36.35 | -1.62 | -4.41% | 528 | 148 | 28.10% |
| AMZN210129P03265000 | 2021-01-22 3:58PM EST | 3,265.00 | 37.21 | 37.05 | 38.50 | -1.16 | -3.02% | 343 | 126 | 28.14% |
| AMZN210129P03270000 | 2021-01-22 3:59PM EST | 3,270.00 | 38.95 | 39.05 | 40.70 | -1.40 | -3.47% | 546 | 201 | 28.16% |
| AMZN210129P03275000 | 2021-01-22 3:59PM EST | 3,275.00 | 41.16 | 41.50 | 43.05 | -1.34 | -3.15% | 342 | 208 | 28.23% |
| AMZN210129P03280000 | 2021-01-22 3:57PM EST | 3,280.00 | 43.14 | 43.80 | 45.30 | -2.82 | -6.14% | 663 | 119 | 28.20% |
| AMZN210129P03285000 | 2021-01-22 3:59PM EST | 3,285.00 | 45.55 | 46.25 | 47.95 | -1.95 | -4.11% | 417 | 62 | 28.34% |
| AMZN210129P03290000 | 2021-01-22 3:59PM EST | 3,290.00 | 49.30 | 48.80 | 50.55 | -0.70 | -1.40% | 1,051 | 95 | 28.41% |
| AMZN210129P03295000 | 2021-01-22 3:59PM EST | 3,295.00 | 50.94 | 51.40 | 53.25 | -0.06 | -0.12% | 689 | 99 | 28.50% |
| AMZN210129P03300000 | 2021-01-22 3:59PM EST | 3,300.00 | 54.50 | 54.10 | 55.00 | +1.70 | +3.22% | 2,191 | 378 | 28.02% |
| AMZN210129P03305000 | 2021-01-22 3:57PM EST | 3,305.00 | 56.50 | 56.90 | 58.95 | -1.10 | -1.91% | 411 | 78 | 28.71% |
| AMZN210129P03310000 | 2021-01-22 3:55PM EST | 3,310.00 | 59.00 | 59.80 | 61.90 | 0.00 | - | 302 | 179 | 28.81% |
| AMZN210129P03315000 | 2021-01-22 3:55PM EST | 3,315.00 | 62.55 | 62.80 | 64.00 | -0.30 | -0.48% | 164 | 83 | 28.40% |
| AMZN210129P03320000 | 2021-01-22 3:58PM EST | 3,320.00 | 65.10 | 65.85 | 68.05 | +0.40 | +0.62% | 166 | 142 | 29.03% |
| AMZN210129P03325000 | 2021-01-22 3:57PM EST | 3,325.00 | 67.00 | 69.00 | 71.30 | +0.19 | +0.28% | 105 | 173 | 29.17% |
| AMZN210129P03330000 | 2021-01-22 3:57PM EST | 3,330.00 | 71.55 | 72.20 | 74.60 | +1.00 | +1.42% | 837 | 206 | 29.31% |
| AMZN210129P03335000 | 2021-01-22 3:58PM EST | 3,335.00 | 75.00 | 75.55 | 77.95 | +0.80 | +1.08% | 370 | 125 | 29.44% |
| AMZN210129P03340000 | 2021-01-22 3:58PM EST | 3,340.00 | 77.90 | 78.90 | 81.40 | -2.10 | -2.62% | 142 | 67 | 29.59% |
| AMZN210129P03345000 | 2021-01-22 3:54PM EST | 3,345.00 | 81.75 | 82.40 | 84.95 | +0.35 | +0.43% | 82 | 64 | 29.76% |
| AMZN210129P03350000 | 2021-01-22 3:59PM EST | 3,350.00 | 85.05 | 85.95 | 88.55 | -0.33 | -0.39% | 286 | 150 | 29.92% |
| AMZN210129P03355000 | 2021-01-22 3:54PM EST | 3,355.00 | 87.68 | 89.55 | 92.20 | -2.37 | -2.63% | 29 | 33 | 30.09% |
| AMZN210129P03360000 | 2021-01-22 3:54PM EST | 3,360.00 | 90.30 | 93.20 | 95.85 | +5.65 | +6.67% | 51 | 66 | 30.21% |
| AMZN210129P03365000 | 2021-01-22 3:35PM EST | 3,365.00 | 91.70 | 90.20 | 91.50 | +2.86 | +3.22% | 22 | 0 | 25.18% |
| AMZN210129P03370000 | 2021-01-22 11:24AM EST | 3,370.00 | 95.95 | 100.80 | 103.65 | -4.50 | -4.48% | 7 | 94 | 30.68% |
| AMZN210129P03375000 | 2021-01-22 3:44PM EST | 3,375.00 | 97.95 | 104.65 | 107.60 | -4.70 | -4.58% | 12 | 32 | 30.90% |
| AMZN210129P03380000 | 2021-01-22 3:35PM EST | 3,380.00 | 103.00 | 108.60 | 111.50 | +9.35 | +9.98% | 43 | 31 | 31.06% |
| AMZN210129P03385000 | 2021-01-22 2:40PM EST | 3,385.00 | 108.30 | 105.30 | 106.70 | -1.00 | -0.91% | 5 | 0 | 25.08% |
| AMZN210129P03390000 | 2021-01-22 2:49PM EST | 3,390.00 | 114.85 | 116.65 | 119.60 | +1.27 | +1.12% | 37 | 42 | 31.48% |
| AMZN210129P03395000 | 2021-01-22 3:58PM EST | 3,395.00 | 119.41 | 120.55 | 123.75 | +15.96 | +15.43% | 30 | 21 | 31.72% |
| AMZN210129P03400000 | 2021-01-22 3:58PM EST | 3,400.00 | 123.52 | 124.90 | 128.00 | +2.47 | +2.04% | 149 | 93 | 32.00% |
| AMZN210129P03410000 | 2021-01-22 2:21PM EST | 3,410.00 | 132.50 | 133.35 | 136.50 | +13.55 | +11.39% | 21 | 14 | 32.49% |
| AMZN210129P03420000 | 2021-01-22 3:54PM EST | 3,420.00 | 139.30 | 142.00 | 145.20 | +5.00 | +3.72% | 25 | 34 | 33.04% |
| AMZN210129P03430000 | 2021-01-22 3:31PM EST | 3,430.00 | 143.50 | 150.75 | 154.00 | +8.68 | +6.44% | 11 | 20 | 33.59% |
| AMZN210129P03440000 | 2021-01-22 3:12PM EST | 3,440.00 | 156.55 | 159.60 | 162.90 | +3.35 | +2.19% | 67 | 50 | 34.12% |
| AMZN210129P03450000 | 2021-01-22 3:52PM EST | 3,450.00 | 163.56 | 168.65 | 171.90 | -1.44 | -0.87% | 74 | 108 | 34.67% |
| AMZN210129P03460000 | 2021-01-22 9:52AM EST | 3,460.00 | 175.65 | 177.75 | 181.15 | +21.00 | +13.58% | 5 | 14 | 35.37% |
| AMZN210129P03470000 | 2021-01-22 3:57PM EST | 3,470.00 | 184.80 | 186.95 | 190.40 | +9.30 | +5.30% | 6 | 9 | 36.01% |
| AMZN210129P03480000 | 2021-01-22 3:57PM EST | 3,480.00 | 194.10 | 196.30 | 199.75 | +9.50 | +5.15% | 14 | 14 | 36.68% |
| AMZN210129P03490000 | 2021-01-21 11:21AM EST | 3,490.00 | 200.05 | 205.65 | 209.15 | +29.90 | +17.57% | 3 | 24 | 37.35% |
| AMZN210129P03500000 | 2021-01-22 3:54PM EST | 3,500.00 | 213.78 | 215.05 | 218.60 | +5.33 | +2.56% | 45 | 108 | 38.03% |
| AMZN210129P03510000 | 2021-01-22 3:55PM EST | 3,510.00 | 221.85 | 224.55 | 228.10 | +5.55 | +2.57% | 11 | 11 | 38.72% |
| AMZN210129P03520000 | 2021-01-22 2:39PM EST | 3,520.00 | 230.00 | 234.10 | 237.65 | +12.95 | +5.97% | 12 | 13 | 39.41% |
| AMZN210129P03530000 | 2021-01-21 3:07PM EST | 3,530.00 | 243.55 | 232.90 | 234.65 | +27.10 | +12.52% | 10 | 0 | 0.00% |
| AMZN210129P03540000 | 2021-01-22 11:18AM EST | 3,540.00 | 243.33 | 253.30 | 256.90 | -3.37 | -1.37% | 25 | 8 | 40.87% |
| AMZN210129P03550000 | 2021-01-22 3:52PM EST | 3,550.00 | 257.00 | 262.95 | 266.55 | +21.35 | +9.06% | 96 | 30 | 41.58% |
| AMZN210129P03560000 | 2021-01-21 10:25AM EST | 3,560.00 | 242.55 | 261.65 | 263.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210129P03570000 | 2021-01-21 3:09PM EST | 3,570.00 | 254.95 | 282.30 | 286.00 | 0.00 | - | 9 | 5 | 43.10% |
| AMZN210129P03580000 | 2021-01-22 9:45AM EST | 3,580.00 | 292.08 | 280.90 | 282.50 | +25.38 | +9.52% | 9 | 0 | 0.00% |
| AMZN210129P03590000 | 2021-01-22 11:36AM EST | 3,590.00 | 296.60 | 290.55 | 292.25 | +29.20 | +10.92% | 27 | 0 | 0.00% |
| AMZN210129P03600000 | 2021-01-22 12:00PM EST | 3,600.00 | 310.46 | 311.50 | 315.25 | +7.04 | +2.32% | 70 | 39 | 45.28% |
| AMZN210129P03610000 | 2021-01-22 2:31PM EST | 3,610.00 | 317.10 | 310.20 | 312.00 | +34.15 | +12.07% | 9 | - | 0.00% |
| AMZN210129P03620000 | 2021-01-22 2:35PM EST | 3,620.00 | 326.20 | 331.10 | 334.85 | +34.80 | +11.94% | 3 | 3 | 46.77% |
| AMZN210129P03630000 | 2021-01-21 11:56AM EST | 3,630.00 | 305.80 | 329.60 | 331.45 | 0.00 | - | 5 | - | 0.00% |
| AMZN210129P03640000 | 2021-01-22 9:39AM EST | 3,640.00 | 353.20 | 339.30 | 341.10 | +19.85 | +5.95% | 2 | 0 | 0.00% |
| AMZN210129P03650000 | 2021-01-22 10:19AM EST | 3,650.00 | 356.70 | 349.20 | 351.15 | +26.05 | +7.88% | 3 | - | 0.00% |
| AMZN210129P03660000 | 2021-01-21 10:25AM EST | 3,660.00 | 337.70 | 358.65 | 360.30 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210129P03680000 | 2021-01-21 1:36PM EST | 3,680.00 | 367.05 | 387.10 | 395.90 | 0.00 | - | 1 | 2 | 54.50% |
| AMZN210129P03690000 | 2021-01-21 2:03PM EST | 3,690.00 | 383.30 | 385.85 | 390.70 | 0.00 | - | 1 | - | 0.00% |
| AMZN210129P03700000 | 2021-01-08 3:20PM EST | 3,700.00 | 534.75 | 406.80 | 415.60 | 0.00 | - | 1 | 3 | 56.02% |
| AMZN210129P03760000 | 2021-01-21 11:42AM EST | 3,760.00 | 435.00 | 459.35 | 462.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210129P03780000 | 2021-01-04 12:15PM EST | 3,780.00 | 637.10 | 485.85 | 494.65 | 0.00 | - | - | 1 | 51.38% |
| AMZN210129P03820000 | 2021-01-04 10:57AM EST | 3,820.00 | 615.65 | 525.50 | 534.35 | 0.00 | - | - | 2 | 53.39% |
| AMZN210129P03840000 | 2021-01-19 9:30AM EST | 3,840.00 | 723.80 | 545.35 | 554.20 | 0.00 | - | - | 1 | 54.35% |
| AMZN210129P03960000 | 2021-01-19 10:26AM EST | 3,960.00 | 853.79 | 664.65 | 673.55 | 0.00 | - | - | 1 | 59.78% |
| AMZN210129P03980000 | 2021-01-19 11:22AM EST | 3,980.00 | 881.02 | 684.60 | 693.45 | 0.00 | - | 214 | 104 | 60.71% |
| AMZN210129P04000000 | 2021-01-22 12:00PM EST | 4,000.00 | 697.92 | 704.50 | 713.40 | -13.08 | -1.84% | 3 | 2 | 61.57% |
| AMZN210129P04550000 | 2021-01-11 10:01AM EST | 4,550.00 | 1,208.25 | 1,248.10 | 1,264.45 | 0.00 | - | 2 | 2 | 121.28% |
| AMZN210129P04600000 | 2021-01-20 3:03PM EST | 4,600.00 | 1,327.15 | 1,294.25 | 1,298.55 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
