Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,656.64+18.61 (+0.51%)
At close: 4:00PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210730C02080000 | 2021-07-19 9:51AM EDT | 2,080.00 | 1,462.68 | 1,572.50 | 1,580.20 | 0.00 | - | 1 | 2 | 186.08% |
| AMZN210730C02090000 | 2021-07-21 1:52PM EDT | 2,090.00 | 1,473.37 | 1,562.50 | 1,570.20 | 0.00 | - | 1 | 1 | 184.66% |
| AMZN210730C02100000 | 2021-07-22 3:26PM EDT | 2,100.00 | 1,533.66 | 1,552.50 | 1,560.20 | 0.00 | - | 2 | 3 | 183.23% |
| AMZN210730C02190000 | 2021-07-20 12:12PM EDT | 2,190.00 | 1,388.45 | 1,462.55 | 1,470.25 | 0.00 | - | 1 | 1 | 171.06% |
| AMZN210730C02200000 | 2021-07-21 1:41PM EDT | 2,200.00 | 1,359.65 | 1,452.55 | 1,460.25 | 0.00 | - | - | 3 | 169.69% |
| AMZN210730C02210000 | 2021-07-07 9:32AM EDT | 2,210.00 | 1,499.70 | 1,442.55 | 1,450.25 | 0.00 | - | - | 1 | 168.34% |
| AMZN210730C02240000 | 2021-07-09 9:31AM EDT | 2,240.00 | 1,495.60 | 1,412.55 | 1,420.25 | 0.00 | - | 1 | 1 | 164.29% |
| AMZN210730C02250000 | 2021-07-08 9:33AM EDT | 2,250.00 | 1,408.10 | 1,402.55 | 1,410.25 | 0.00 | - | - | 1 | 162.96% |
| AMZN210730C02270000 | 2021-07-09 9:49AM EDT | 2,270.00 | 1,463.45 | 1,382.55 | 1,390.30 | 0.00 | - | 1 | 1 | 160.62% |
| AMZN210730C02280000 | 2021-07-22 11:06AM EDT | 2,280.00 | 1,339.90 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN210730C02290000 | 2021-07-22 10:28AM EDT | 2,290.00 | 1,335.20 | - | - | 0.00 | - | - | 1 | 0.00% |
| AMZN210730C02310000 | 2021-06-18 10:03AM EDT | 2,310.00 | 1,187.17 | 1,255.60 | 1,273.50 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN210730C02320000 | 2021-07-09 9:32AM EDT | 2,320.00 | 1,426.80 | 1,332.60 | 1,340.30 | 0.00 | - | 1 | 1 | 154.07% |
| AMZN210730C02330000 | 2021-07-09 9:32AM EDT | 2,330.00 | 1,412.00 | 1,322.60 | 1,330.30 | 0.00 | - | 1 | 1 | 152.76% |
| AMZN210730C02350000 | 2021-07-22 9:46AM EDT | 2,350.00 | 1,264.75 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN210730C02380000 | 2021-07-19 12:01AM EDT | 2,380.00 | 1,300.00 | 1,272.60 | 1,280.35 | 0.00 | - | - | 1 | 146.64% |
| AMZN210730C02390000 | 2021-07-20 10:33AM EDT | 2,390.00 | 1,150.83 | 1,262.65 | 1,270.35 | 0.00 | - | 1 | 1 | 145.37% |
| AMZN210730C02400000 | 2021-07-22 9:30AM EDT | 2,400.00 | 1,197.60 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN210730C02410000 | 2021-07-20 10:43AM EDT | 2,410.00 | 1,144.35 | 1,242.65 | 1,250.35 | 0.00 | - | 1 | 1 | 142.85% |
| AMZN210730C02420000 | 2021-07-19 10:35AM EDT | 2,420.00 | 1,100.45 | 1,232.65 | 1,240.35 | 0.00 | - | - | 2 | 141.59% |
| AMZN210730C02430000 | 2021-07-19 11:00AM EDT | 2,430.00 | 1,109.25 | 1,222.65 | 1,230.40 | 0.00 | - | - | 3 | 140.61% |
| AMZN210730C02440000 | 2021-07-19 11:41AM EDT | 2,440.00 | 1,094.92 | 1,212.65 | 1,220.40 | 0.00 | - | - | 1 | 139.37% |
| AMZN210730C02500000 | 2021-06-16 12:20PM EDT | 2,500.00 | 1,265.40 | 1,066.05 | 1,083.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210730C02600000 | 2021-06-30 9:30AM EDT | 2,600.00 | 851.18 | 1,052.80 | 1,060.50 | 0.00 | - | - | 3 | 65.63% |
| AMZN210730C02620000 | 2021-07-19 12:01AM EDT | 2,620.00 | 1,082.55 | 1,032.80 | 1,040.55 | 0.00 | - | - | 1 | 71.48% |
| AMZN210730C02650000 | 2021-07-13 2:19PM EDT | 2,650.00 | 1,050.21 | 1,002.85 | 1,010.55 | 0.00 | - | 6 | 6 | 72.27% |
| AMZN210730C02700000 | 2021-07-20 12:50PM EDT | 2,700.00 | 873.92 | 952.90 | 960.60 | 0.00 | - | 44 | 44 | 72.07% |
| AMZN210730C02730000 | 2021-07-19 3:08PM EDT | 2,730.00 | 801.30 | 922.95 | 930.65 | 0.00 | - | 4 | 5 | 72.07% |
| AMZN210730C02740000 | 2021-07-06 9:30AM EDT | 2,740.00 | 805.95 | 912.95 | 920.70 | 0.00 | - | - | 1 | 72.22% |
| AMZN210730C02750000 | 2021-07-21 10:54AM EDT | 2,750.00 | 816.30 | 903.00 | 910.70 | 0.00 | - | - | 1 | 72.27% |
| AMZN210730C02760000 | 2021-07-20 9:44AM EDT | 2,760.00 | 773.25 | 893.00 | 900.70 | 0.00 | - | 1 | 1 | 71.39% |
| AMZN210730C02770000 | 2021-07-20 2:36PM EDT | 2,770.00 | 815.95 | 883.00 | 890.75 | 0.00 | - | 2 | 2 | 71.34% |
| AMZN210730C02780000 | 2021-07-21 10:04AM EDT | 2,780.00 | 777.50 | 873.05 | 880.75 | 0.00 | - | 6 | 6 | 71.19% |
| AMZN210730C02790000 | 2021-07-21 10:54AM EDT | 2,790.00 | 776.60 | 863.05 | 870.75 | 0.00 | - | 1 | 8 | 70.31% |
| AMZN210730C02800000 | 2021-07-20 12:16PM EDT | 2,800.00 | 778.55 | 853.05 | 860.80 | 0.00 | - | 1 | 2 | 70.12% |
| AMZN210730C02810000 | 2021-07-20 12:16PM EDT | 2,810.00 | 834.98 | 843.10 | 850.80 | +66.33 | +8.63% | 1 | 1 | 69.82% |
| AMZN210730C02830000 | 2021-07-19 9:36AM EDT | 2,830.00 | 706.05 | 823.10 | 830.85 | 0.00 | - | 1 | 2 | 68.68% |
| AMZN210730C02840000 | 2021-07-20 12:21PM EDT | 2,840.00 | 733.65 | 813.15 | 820.85 | 0.00 | - | 1 | 6 | 68.31% |
| AMZN210730C02850000 | 2021-07-13 3:31PM EDT | 2,850.00 | 835.12 | 803.15 | 810.90 | 0.00 | - | 115 | 114 | 67.94% |
| AMZN210730C02860000 | 2021-07-13 3:09PM EDT | 2,860.00 | 830.75 | 793.20 | 800.90 | 0.00 | - | 8 | 8 | 67.53% |
| AMZN210730C02890000 | 2021-07-21 9:52AM EDT | 2,890.00 | 681.00 | 763.30 | 771.00 | 0.00 | - | 1 | 7 | 66.50% |
| AMZN210730C02900000 | 2021-07-09 2:58PM EDT | 2,900.00 | 835.68 | 753.30 | 761.00 | 0.00 | - | 3 | 0 | 65.63% |
| AMZN210730C02910000 | 2021-07-20 12:21PM EDT | 2,910.00 | 664.40 | 743.35 | 751.05 | 0.00 | - | 1 | 2 | 65.43% |
| AMZN210730C02920000 | 2021-07-22 3:16PM EDT | 2,920.00 | 710.70 | 733.40 | 741.10 | 0.00 | - | 1 | 4 | 65.19% |
| AMZN210730C02930000 | 2021-07-20 3:14PM EDT | 2,930.00 | 662.85 | 723.40 | 731.10 | 0.00 | - | 4 | 3 | 64.28% |
| AMZN210730C02940000 | 2021-07-21 1:24PM EDT | 2,940.00 | 623.60 | 713.45 | 721.15 | 0.00 | - | 4 | 5 | 63.99% |
| AMZN210730C02960000 | 2021-07-21 1:25PM EDT | 2,960.00 | 603.25 | 693.55 | 701.25 | 0.00 | - | 4 | 4 | 63.26% |
| AMZN210730C02970000 | 2021-07-21 1:41PM EDT | 2,970.00 | 592.45 | 683.60 | 691.30 | 0.00 | - | - | 2 | 62.84% |
| AMZN210730C02980000 | 2021-07-22 10:54AM EDT | 2,980.00 | 650.85 | 673.65 | 681.35 | 0.00 | - | 1 | 9 | 62.40% |
| AMZN210730C02990000 | 2021-07-22 3:45PM EDT | 2,990.00 | 648.07 | 663.70 | 671.40 | 0.00 | - | 18 | 16 | 61.94% |
| AMZN210730C03000000 | 2021-07-23 2:42PM EDT | 3,000.00 | 663.60 | 653.75 | 661.45 | +26.65 | +4.18% | 28 | 259 | 61.44% |
| AMZN210730C03010000 | 2021-07-22 3:36PM EDT | 3,010.00 | 627.15 | 643.85 | 651.50 | 0.00 | - | 1 | 3 | 61.11% |
| AMZN210730C03020000 | 2021-07-19 3:08PM EDT | 3,020.00 | 621.35 | 633.90 | 641.60 | +105.55 | +20.46% | 28 | 24 | 60.75% |
| AMZN210730C03030000 | 2021-07-22 2:01PM EDT | 3,030.00 | 605.06 | 623.95 | 631.65 | 0.00 | - | 8 | 3 | 60.18% |
| AMZN210730C03040000 | 2021-07-22 3:45PM EDT | 3,040.00 | 598.33 | 614.05 | 621.75 | 0.00 | - | 45 | 35 | 59.91% |
| AMZN210730C03050000 | 2021-07-23 3:58PM EDT | 3,050.00 | 608.17 | 604.10 | 611.80 | +19.79 | +3.36% | 53 | 55 | 59.29% |
| AMZN210730C03060000 | 2021-07-23 1:41PM EDT | 3,060.00 | 600.74 | 594.20 | 601.90 | +19.59 | +3.37% | 85 | 23 | 58.96% |
| AMZN210730C03070000 | 2021-07-23 2:42PM EDT | 3,070.00 | 593.93 | 584.25 | 591.95 | +28.43 | +5.03% | 98 | 14 | 58.30% |
| AMZN210730C03080000 | 2021-07-23 2:42PM EDT | 3,080.00 | 578.42 | 574.35 | 582.05 | +126.97 | +28.12% | 40 | 13 | 57.90% |
| AMZN210730C03090000 | 2021-07-22 3:37PM EDT | 3,090.00 | 548.00 | 564.45 | 572.15 | 0.00 | - | 1 | 10 | 57.46% |
| AMZN210730C03100000 | 2021-07-23 3:12PM EDT | 3,100.00 | 556.90 | 554.55 | 562.25 | +16.30 | +3.02% | 86 | 126 | 57.00% |
| AMZN210730C03110000 | 2021-07-22 3:51PM EDT | 3,110.00 | 532.95 | 544.65 | 552.35 | 0.00 | - | 5 | 16 | 56.49% |
| AMZN210730C03120000 | 2021-07-23 1:44PM EDT | 3,120.00 | 542.98 | 534.75 | 542.45 | +92.68 | +20.58% | 4 | 12 | 55.97% |
| AMZN210730C03130000 | 2021-07-23 1:44PM EDT | 3,130.00 | 533.08 | 524.90 | 532.55 | +99.62 | +22.98% | 5 | 7 | 55.53% |
| AMZN210730C03140000 | 2021-07-23 11:09AM EDT | 3,140.00 | 523.45 | 515.00 | 522.70 | +23.44 | +4.69% | 4 | 42 | 55.05% |
| AMZN210730C03150000 | 2021-07-21 9:56AM EDT | 3,150.00 | 510.00 | 505.15 | 512.80 | +88.85 | +21.10% | 7 | 6 | 54.55% |
| AMZN210730C03160000 | 2021-07-22 12:58PM EDT | 3,160.00 | 489.58 | 495.25 | 502.95 | +26.93 | +5.82% | 4 | 17 | 54.01% |
| AMZN210730C03170000 | 2021-07-22 11:40AM EDT | 3,170.00 | 454.35 | 485.40 | 493.05 | 0.00 | - | 2 | 13 | 53.45% |
| AMZN210730C03180000 | 2021-07-23 12:16PM EDT | 3,180.00 | 469.93 | 475.55 | 483.20 | +15.68 | +3.45% | 13 | 33 | 52.95% |
| AMZN210730C03190000 | 2021-07-21 11:53AM EDT | 3,190.00 | 374.50 | 465.70 | 473.35 | 0.00 | - | 6 | 13 | 52.42% |
| AMZN210730C03200000 | 2021-07-23 3:58PM EDT | 3,200.00 | 459.00 | 455.85 | 463.50 | +15.25 | +3.44% | 200 | 66 | 51.86% |
| AMZN210730C03210000 | 2021-07-22 1:59PM EDT | 3,210.00 | 426.30 | 446.00 | 453.65 | 0.00 | - | 2 | 6 | 51.27% |
| AMZN210730C03220000 | 2021-07-23 2:40PM EDT | 3,220.00 | 445.90 | 436.20 | 443.85 | +29.15 | +6.99% | 2 | 19 | 50.80% |
| AMZN210730C03225000 | 2021-07-23 2:40PM EDT | 3,225.00 | 441.00 | 431.25 | 438.95 | -61.10 | -12.17% | 3 | 2 | 50.48% |
| AMZN210730C03230000 | 2021-07-22 10:56AM EDT | 3,230.00 | 414.60 | 426.35 | 434.00 | +9.40 | +2.32% | 6 | 4 | 50.16% |
| AMZN210730C03235000 | 2021-07-22 3:35PM EDT | 3,235.00 | 406.80 | 421.45 | 429.10 | 0.00 | - | 1 | 8 | 57.69% |
| AMZN210730C03240000 | 2021-07-23 3:27PM EDT | 3,240.00 | 424.66 | 416.55 | 424.20 | +30.11 | +7.63% | 10 | 22 | 57.28% |
| AMZN210730C03245000 | 2021-07-13 10:38AM EDT | 3,245.00 | 526.30 | 411.65 | 419.30 | 0.00 | - | 1 | 5 | 56.87% |
| AMZN210730C03250000 | 2021-07-23 2:56PM EDT | 3,250.00 | 412.12 | 406.75 | 414.40 | +16.92 | +4.28% | 4 | 39 | 56.46% |
| AMZN210730C03255000 | 2021-07-23 3:11PM EDT | 3,255.00 | 412.56 | 401.85 | 409.50 | +114.56 | +38.44% | 7 | 16 | 56.04% |
| AMZN210730C03260000 | 2021-07-23 2:02PM EDT | 3,260.00 | 404.34 | 397.00 | 404.60 | +28.11 | +7.47% | 3 | 13 | 55.62% |
| AMZN210730C03265000 | 2021-07-23 3:06PM EDT | 3,265.00 | 400.15 | 392.10 | 399.75 | +71.45 | +21.74% | 8 | 21 | 55.27% |
| AMZN210730C03270000 | 2021-07-23 3:37PM EDT | 3,270.00 | 393.55 | 387.20 | 394.85 | +40.93 | +11.61% | 7 | 12 | 54.84% |
| AMZN210730C03275000 | 2021-07-23 3:06PM EDT | 3,275.00 | 390.40 | 382.35 | 389.95 | +19.30 | +5.20% | 3 | 41 | 54.40% |
| AMZN210730C03280000 | 2021-07-22 2:31PM EDT | 3,280.00 | 374.10 | 377.45 | 385.10 | +15.02 | +4.18% | 1 | 9 | 54.04% |
| AMZN210730C03285000 | 2021-07-23 3:06PM EDT | 3,285.00 | 380.85 | 372.60 | 380.25 | +25.50 | +7.18% | 3 | 10 | 53.67% |
| AMZN210730C03290000 | 2021-07-23 3:19PM EDT | 3,290.00 | 378.15 | 367.75 | 375.35 | +122.51 | +47.92% | 6 | 14 | 53.23% |
| AMZN210730C03295000 | 2021-07-13 11:44AM EDT | 3,295.00 | 472.04 | 362.90 | 370.50 | 0.00 | - | 2 | 29 | 52.85% |
| AMZN210730C03300000 | 2021-07-23 3:58PM EDT | 3,300.00 | 361.01 | 358.05 | 365.70 | +17.41 | +5.07% | 92 | 94 | 52.54% |
| AMZN210730C03305000 | 2021-07-23 3:06PM EDT | 3,305.00 | 361.55 | 353.20 | 360.80 | +118.73 | +48.90% | 2 | 3 | 52.08% |
| AMZN210730C03310000 | 2021-07-22 10:39AM EDT | 3,310.00 | 326.90 | 348.40 | 356.00 | 0.00 | - | 11 | 33 | 51.76% |
| AMZN210730C03315000 | 2021-07-23 3:22PM EDT | 3,315.00 | 351.45 | 343.55 | 351.15 | +38.46 | +12.29% | 4 | 23 | 51.36% |
| AMZN210730C03320000 | 2021-07-23 3:31PM EDT | 3,320.00 | 346.25 | 338.75 | 346.35 | +71.85 | +26.18% | 2 | 19 | 51.03% |
| AMZN210730C03325000 | 2021-07-23 3:31PM EDT | 3,325.00 | 341.45 | 333.95 | 341.55 | +98.16 | +40.35% | 12 | 15 | 50.68% |
| AMZN210730C03330000 | 2021-07-23 3:06PM EDT | 3,330.00 | 337.55 | 329.20 | 336.75 | +24.35 | +7.77% | 11 | 9 | 50.33% |
| AMZN210730C03335000 | 2021-07-23 3:41PM EDT | 3,335.00 | 332.58 | 324.40 | 332.00 | +26.48 | +8.65% | 1 | 12 | 50.03% |
| AMZN210730C03340000 | 2021-07-23 3:54PM EDT | 3,340.00 | 320.92 | 319.65 | 327.20 | +14.18 | +4.62% | 3 | 12 | 49.67% |
| AMZN210730C03345000 | 2021-07-23 11:47AM EDT | 3,345.00 | 312.45 | 314.90 | 322.45 | +70.80 | +29.30% | 1 | 88 | 49.36% |
| AMZN210730C03350000 | 2021-07-23 3:06PM EDT | 3,350.00 | 318.20 | 310.15 | 317.70 | +22.20 | +7.50% | 77 | 227 | 49.04% |
| AMZN210730C03355000 | 2021-07-23 3:06PM EDT | 3,355.00 | 313.50 | 305.40 | 312.95 | +34.50 | +12.37% | 18 | 20 | 48.71% |
| AMZN210730C03360000 | 2021-07-23 3:43PM EDT | 3,360.00 | 307.50 | 300.70 | 308.25 | +26.90 | +9.59% | 11 | 25 | 48.43% |
| AMZN210730C03365000 | 2021-07-23 2:02PM EDT | 3,365.00 | 304.05 | 296.00 | 303.55 | +26.45 | +9.53% | 11 | 11 | 48.14% |
| AMZN210730C03370000 | 2021-07-22 1:17PM EDT | 3,370.00 | 295.10 | 291.35 | 298.85 | +23.55 | +8.67% | 3 | 57 | 47.84% |
| AMZN210730C03375000 | 2021-07-23 1:39PM EDT | 3,375.00 | 291.90 | 286.65 | 294.15 | +26.41 | +9.95% | 16 | 159 | 47.53% |
| AMZN210730C03380000 | 2021-07-23 3:31PM EDT | 3,380.00 | 289.40 | 282.00 | 289.50 | +39.20 | +15.67% | 7 | 165 | 47.26% |
| AMZN210730C03385000 | 2021-07-22 1:55PM EDT | 3,385.00 | 262.00 | 277.35 | 284.85 | 0.00 | - | 4 | 8 | 46.99% |
| AMZN210730C03390000 | 2021-07-23 3:44PM EDT | 3,390.00 | 278.75 | 272.75 | 280.25 | +82.00 | +41.68% | 5 | 80 | 46.75% |
| AMZN210730C03395000 | 2021-07-23 3:43PM EDT | 3,395.00 | 274.95 | 268.15 | 275.60 | +76.90 | +38.83% | 2 | 9 | 46.45% |
| AMZN210730C03400000 | 2021-07-23 3:59PM EDT | 3,400.00 | 267.20 | 263.60 | 271.00 | +13.20 | +5.20% | 422 | 209 | 46.19% |
| AMZN210730C03405000 | 2021-07-23 1:24PM EDT | 3,405.00 | 269.05 | 259.05 | 266.45 | +76.15 | +39.48% | 5 | 22 | 45.96% |
| AMZN210730C03410000 | 2021-07-23 2:34PM EDT | 3,410.00 | 264.59 | 254.45 | 261.75 | +18.73 | +7.62% | 3 | 62 | 45.58% |
| AMZN210730C03415000 | 2021-07-23 11:56AM EDT | 3,415.00 | 250.55 | 250.00 | 257.25 | +57.80 | +29.99% | 4 | 48 | 45.38% |
| AMZN210730C03420000 | 2021-07-23 3:44PM EDT | 3,420.00 | 248.95 | 246.30 | 252.15 | +79.60 | +47.00% | 3 | 68 | 44.62% |
| AMZN210730C03425000 | 2021-07-23 1:55PM EDT | 3,425.00 | 250.60 | 241.85 | 247.70 | +84.95 | +51.28% | 5 | 28 | 44.44% |
| AMZN210730C03430000 | 2021-07-23 1:41PM EDT | 3,430.00 | 245.00 | 237.45 | 243.25 | +22.80 | +10.26% | 1 | 79 | 44.25% |
| AMZN210730C03435000 | 2021-07-23 10:18AM EDT | 3,435.00 | 235.84 | 233.05 | 238.85 | +17.94 | +8.23% | 3 | 25 | 44.08% |
| AMZN210730C03440000 | 2021-07-23 3:47PM EDT | 3,440.00 | 234.05 | 228.70 | 234.45 | +16.34 | +7.51% | 21 | 63 | 43.90% |
| AMZN210730C03445000 | 2021-07-23 3:44PM EDT | 3,445.00 | 226.95 | 224.35 | 230.10 | +29.55 | +14.97% | 2 | 92 | 43.74% |
| AMZN210730C03450000 | 2021-07-23 3:47PM EDT | 3,450.00 | 225.30 | 220.00 | 225.75 | +21.86 | +10.75% | 62 | 410 | 43.57% |
| AMZN210730C03455000 | 2021-07-21 10:56AM EDT | 3,455.00 | 156.50 | 215.70 | 221.40 | 0.00 | - | 2 | 19 | 43.38% |
| AMZN210730C03460000 | 2021-07-23 12:20PM EDT | 3,460.00 | 208.00 | 211.40 | 217.10 | +27.20 | +15.04% | 41 | 134 | 43.21% |
| AMZN210730C03465000 | 2021-07-23 12:25PM EDT | 3,465.00 | 203.94 | 207.15 | 212.85 | +26.94 | +15.22% | 6 | 178 | 43.06% |
| AMZN210730C03470000 | 2021-07-23 3:17PM EDT | 3,470.00 | 212.10 | 202.95 | 208.60 | +26.33 | +14.17% | 16 | 90 | 42.89% |
| AMZN210730C03475000 | 2021-07-23 3:33PM EDT | 3,475.00 | 202.08 | 198.75 | 204.40 | +27.84 | +15.98% | 17 | 41 | 42.74% |
| AMZN210730C03480000 | 2021-07-23 3:54PM EDT | 3,480.00 | 197.35 | 194.65 | 200.25 | +55.71 | +39.33% | 49 | 96 | 42.61% |
| AMZN210730C03485000 | 2021-07-23 2:08PM EDT | 3,485.00 | 201.25 | 190.60 | 196.20 | +25.25 | +14.35% | 15 | 22 | 42.53% |
| AMZN210730C03490000 | 2021-07-23 11:47AM EDT | 3,490.00 | 186.10 | 186.60 | 192.20 | +19.60 | +11.77% | 2 | 132 | 42.47% |
| AMZN210730C03495000 | 2021-07-23 12:42PM EDT | 3,495.00 | 182.33 | 182.65 | 188.20 | +15.56 | +9.33% | 4 | 134 | 42.38% |
| AMZN210730C03500000 | 2021-07-23 3:56PM EDT | 3,500.00 | 180.00 | 179.90 | 183.00 | +9.50 | +5.57% | 263 | 2,254 | 41.46% |
| AMZN210730C03505000 | 2021-07-23 1:57PM EDT | 3,505.00 | 178.88 | 176.00 | 179.15 | +12.08 | +7.24% | 46 | 71 | 41.44% |
| AMZN210730C03510000 | 2021-07-23 2:57PM EDT | 3,510.00 | 178.03 | 172.15 | 175.25 | +13.12 | +7.96% | 32 | 160 | 41.37% |
| AMZN210730C03515000 | 2021-07-23 3:48PM EDT | 3,515.00 | 169.95 | 168.35 | 171.40 | +10.05 | +6.29% | 24 | 43 | 41.30% |
| AMZN210730C03520000 | 2021-07-23 3:44PM EDT | 3,520.00 | 166.10 | 164.55 | 167.60 | +9.75 | +6.24% | 7 | 226 | 41.24% |
| AMZN210730C03525000 | 2021-07-23 3:49PM EDT | 3,525.00 | 159.50 | 160.80 | 163.80 | +7.05 | +4.62% | 23 | 101 | 41.16% |
| AMZN210730C03530000 | 2021-07-23 3:58PM EDT | 3,530.00 | 158.82 | 157.15 | 160.10 | +8.82 | +5.88% | 51 | 122 | 41.12% |
| AMZN210730C03535000 | 2021-07-23 3:57PM EDT | 3,535.00 | 154.05 | 153.50 | 156.45 | +8.52 | +5.85% | 27 | 79 | 41.09% |
| AMZN210730C03540000 | 2021-07-23 3:31PM EDT | 3,540.00 | 148.95 | 149.90 | 152.80 | +7.15 | +5.04% | 52 | 109 | 41.03% |
| AMZN210730C03545000 | 2021-07-23 3:47PM EDT | 3,545.00 | 149.10 | 146.35 | 149.25 | +15.90 | +11.94% | 12 | 70 | 41.01% |
| AMZN210730C03550000 | 2021-07-23 3:57PM EDT | 3,550.00 | 144.73 | 142.90 | 145.70 | +8.43 | +6.18% | 183 | 734 | 40.96% |
| AMZN210730C03555000 | 2021-07-23 3:35PM EDT | 3,555.00 | 141.75 | 139.45 | 142.25 | +9.92 | +7.52% | 14 | 93 | 40.94% |
| AMZN210730C03560000 | 2021-07-23 3:48PM EDT | 3,560.00 | 138.19 | 136.10 | 138.85 | +8.14 | +6.26% | 72 | 158 | 40.93% |
| AMZN210730C03565000 | 2021-07-23 3:57PM EDT | 3,565.00 | 133.32 | 132.75 | 135.50 | +6.27 | +4.94% | 60 | 112 | 40.92% |
| AMZN210730C03570000 | 2021-07-23 3:32PM EDT | 3,570.00 | 129.74 | 129.50 | 132.15 | +5.90 | +4.76% | 78 | 222 | 40.89% |
| AMZN210730C03575000 | 2021-07-23 3:56PM EDT | 3,575.00 | 126.51 | 126.25 | 128.90 | +6.48 | +5.40% | 66 | 537 | 40.89% |
| AMZN210730C03580000 | 2021-07-23 3:58PM EDT | 3,580.00 | 123.86 | 123.10 | 125.70 | +7.86 | +6.78% | 155 | 1,066 | 40.89% |
| AMZN210730C03585000 | 2021-07-23 3:52PM EDT | 3,585.00 | 122.29 | - | - | +19.59 | +19.07% | - | - | 0.00% |
| AMZN210730C03590000 | 2021-07-23 3:50PM EDT | 3,590.00 | 119.68 | 116.85 | 119.40 | +10.18 | +9.30% | 59 | 258 | 40.87% |
| AMZN210730C03595000 | 2021-07-23 2:59PM EDT | 3,595.00 | 119.50 | - | - | +18.28 | +18.06% | - | - | 0.00% |
| AMZN210730C03600000 | 2021-07-23 3:59PM EDT | 3,600.00 | 112.00 | 110.85 | 112.15 | +6.00 | +5.66% | 832 | 1,971 | 40.26% |
| AMZN210730C03605000 | 2021-07-23 3:52PM EDT | 3,605.00 | 107.60 | - | - | +4.72 | +4.59% | - | 25 | 0.00% |
| AMZN210730C03610000 | 2021-07-23 3:48PM EDT | 3,610.00 | 104.90 | 105.00 | 107.35 | +6.31 | +6.40% | 141 | 311 | 40.82% |
| AMZN210730C03615000 | 2021-07-22 3:59PM EDT | 3,615.00 | 96.55 | - | - | 0.00 | - | - | 56 | 0.00% |
| AMZN210730C03620000 | 2021-07-23 3:59PM EDT | 3,620.00 | 100.84 | 99.35 | 101.65 | +5.99 | +6.32% | 550 | 446 | 40.81% |
| AMZN210730C03625000 | 2021-07-22 3:57PM EDT | 3,625.00 | 90.80 | - | - | 0.00 | - | - | 92 | 0.00% |
| AMZN210730C03630000 | 2021-07-23 3:59PM EDT | 3,630.00 | 95.14 | 93.95 | 96.15 | +4.54 | +5.01% | 459 | 395 | 40.81% |
| AMZN210730C03635000 | 2021-07-22 3:59PM EDT | 3,635.00 | 87.20 | - | - | 0.00 | - | - | 83 | 0.00% |
| AMZN210730C03640000 | 2021-07-23 3:58PM EDT | 3,640.00 | 89.78 | 88.70 | 90.85 | +5.40 | +6.40% | 976 | 419 | 40.82% |
| AMZN210730C03650000 | 2021-07-23 3:59PM EDT | 3,650.00 | 84.80 | 83.65 | 85.70 | +5.05 | +6.33% | 4,174 | 1,145 | 40.80% |
| AMZN210730C03660000 | 2021-07-23 3:59PM EDT | 3,660.00 | 78.30 | 78.85 | 80.55 | +2.05 | +2.69% | 1,322 | 422 | 40.68% |
| AMZN210730C03670000 | 2021-07-23 3:58PM EDT | 3,670.00 | 74.00 | 74.20 | 75.00 | +3.30 | +4.67% | 1,305 | 274 | 40.28% |
| AMZN210730C03680000 | 2021-07-23 3:59PM EDT | 3,680.00 | 70.80 | 69.70 | 71.60 | +5.35 | +8.17% | 353 | 258 | 40.84% |
| AMZN210730C03690000 | 2021-07-23 3:59PM EDT | 3,690.00 | 66.35 | 65.40 | 67.00 | +3.19 | +5.05% | 376 | 298 | 40.71% |
| AMZN210730C03700000 | 2021-07-23 3:59PM EDT | 3,700.00 | 61.45 | 61.30 | 62.20 | +2.75 | +4.68% | 3,994 | 3,340 | 40.39% |
| AMZN210730C03710000 | 2021-07-23 3:59PM EDT | 3,710.00 | 57.86 | 57.35 | 59.15 | +1.94 | +3.47% | 418 | 771 | 40.85% |
| AMZN210730C03720000 | 2021-07-23 3:59PM EDT | 3,720.00 | 54.20 | 53.60 | 55.35 | +3.17 | +6.21% | 310 | 255 | 40.85% |
| AMZN210730C03730000 | 2021-07-23 3:57PM EDT | 3,730.00 | 50.80 | 50.05 | 51.80 | +2.74 | +5.70% | 231 | 175 | 40.88% |
| AMZN210730C03740000 | 2021-07-23 3:59PM EDT | 3,740.00 | 47.85 | 46.70 | 48.40 | +3.30 | +7.41% | 156 | 267 | 40.90% |
| AMZN210730C03750000 | 2021-07-23 3:59PM EDT | 3,750.00 | 43.67 | 43.55 | 44.90 | +1.32 | +3.12% | 1,351 | 1,647 | 40.77% |
| AMZN210730C03760000 | 2021-07-23 3:55PM EDT | 3,760.00 | 41.01 | 40.50 | 42.00 | +1.46 | +3.69% | 275 | 277 | 40.87% |
| AMZN210730C03770000 | 2021-07-23 3:59PM EDT | 3,770.00 | 38.48 | 37.65 | 39.25 | +1.48 | +4.00% | 312 | 281 | 40.98% |
| AMZN210730C03780000 | 2021-07-23 3:59PM EDT | 3,780.00 | 35.28 | 34.95 | 36.50 | +0.69 | +1.99% | 206 | 257 | 40.99% |
| AMZN210730C03790000 | 2021-07-23 3:56PM EDT | 3,790.00 | 33.45 | 32.40 | 33.95 | +1.16 | +3.59% | 285 | 196 | 41.04% |
| AMZN210730C03800000 | 2021-07-23 3:59PM EDT | 3,800.00 | 30.68 | 30.75 | 31.55 | +0.80 | +2.68% | 3,216 | 3,014 | 41.08% |
| AMZN210730C03810000 | 2021-07-23 3:59PM EDT | 3,810.00 | 28.85 | 27.90 | 29.40 | +1.75 | +6.46% | 318 | 308 | 41.20% |
| AMZN210730C03820000 | 2021-07-23 3:58PM EDT | 3,820.00 | 26.65 | 25.95 | 27.30 | +0.94 | +3.66% | 201 | 217 | 41.26% |
| AMZN210730C03830000 | 2021-07-23 3:57PM EDT | 3,830.00 | 24.75 | 24.15 | 25.35 | -0.50 | -1.98% | 106 | 560 | 41.35% |
| AMZN210730C03840000 | 2021-07-23 3:59PM EDT | 3,840.00 | 23.10 | 22.40 | 23.60 | +0.19 | +0.83% | 253 | 213 | 41.48% |
| AMZN210730C03850000 | 2021-07-23 3:59PM EDT | 3,850.00 | 21.35 | 20.80 | 22.00 | +0.02 | +0.09% | 981 | 1,165 | 41.65% |
| AMZN210730C03860000 | 2021-07-23 3:59PM EDT | 3,860.00 | 19.90 | 19.30 | 20.50 | -0.15 | -0.75% | 216 | 315 | 41.82% |
| AMZN210730C03870000 | 2021-07-23 3:57PM EDT | 3,870.00 | 18.55 | 18.00 | 19.05 | -1.00 | -5.12% | 139 | 150 | 41.95% |
| AMZN210730C03880000 | 2021-07-23 3:59PM EDT | 3,880.00 | 17.45 | 16.75 | 17.80 | -0.36 | -2.02% | 217 | 92 | 42.17% |
| AMZN210730C03890000 | 2021-07-23 3:53PM EDT | 3,890.00 | 16.15 | 15.65 | 16.65 | -0.34 | -2.06% | 95 | 122 | 42.41% |
| AMZN210730C03900000 | 2021-07-23 3:59PM EDT | 3,900.00 | 15.00 | 14.80 | 15.25 | -0.80 | -5.06% | 1,360 | 940 | 42.36% |
| AMZN210730C03910000 | 2021-07-23 3:58PM EDT | 3,910.00 | 14.20 | 13.65 | 14.50 | -0.40 | -2.74% | 97 | 173 | 42.82% |
| AMZN210730C03920000 | 2021-07-23 3:54PM EDT | 3,920.00 | 13.15 | 12.80 | 13.55 | -0.65 | -4.71% | 82 | 273 | 43.05% |
| AMZN210730C03930000 | 2021-07-23 3:52PM EDT | 3,930.00 | 13.00 | 12.00 | 12.85 | -0.05 | -0.38% | 108 | 133 | 43.46% |
| AMZN210730C03940000 | 2021-07-23 3:57PM EDT | 3,940.00 | 11.65 | 11.25 | 12.00 | -0.55 | -4.51% | 77 | 228 | 43.67% |
| AMZN210730C03950000 | 2021-07-23 3:56PM EDT | 3,950.00 | 11.00 | 10.40 | 11.00 | -0.60 | -5.17% | 314 | 303 | 43.66% |
| AMZN210730C03960000 | 2021-07-23 3:59PM EDT | 3,960.00 | 10.50 | 9.80 | 10.60 | -0.25 | -2.33% | 101 | 211 | 44.25% |
| AMZN210730C03970000 | 2021-07-23 3:59PM EDT | 3,970.00 | 9.72 | 9.40 | 10.00 | -0.53 | -5.17% | 90 | 132 | 44.58% |
| AMZN210730C03980000 | 2021-07-23 3:59PM EDT | 3,980.00 | 9.25 | 9.00 | 9.50 | -0.65 | -6.57% | 135 | 86 | 44.98% |
| AMZN210730C03990000 | 2021-07-23 3:57PM EDT | 3,990.00 | 8.71 | 8.25 | 9.05 | -0.54 | -5.84% | 267 | 338 | 45.41% |
| AMZN210730C04000000 | 2021-07-23 3:59PM EDT | 4,000.00 | 8.20 | 8.00 | 8.30 | -0.90 | -9.89% | 3,389 | 3,464 | 45.41% |
| AMZN210730C04050000 | 2021-07-23 3:59PM EDT | 4,050.00 | 6.14 | 6.20 | 6.60 | -1.01 | -14.13% | 1,258 | 421 | 47.56% |
| AMZN210730C04100000 | 2021-07-23 3:58PM EDT | 4,100.00 | 5.01 | 4.95 | 5.15 | -0.69 | -12.11% | 590 | 673 | 49.36% |
| AMZN210730C04150000 | 2021-07-23 3:46PM EDT | 4,150.00 | 4.25 | 3.90 | 4.20 | -0.45 | -9.57% | 169 | 1,688 | 51.10% |
| AMZN210730C04200000 | 2021-07-23 3:56PM EDT | 4,200.00 | 3.42 | 3.25 | 3.55 | -0.53 | -13.42% | 422 | 2,234 | 53.32% |
| AMZN210730C04250000 | 2021-07-23 3:57PM EDT | 4,250.00 | 2.80 | 2.70 | 2.91 | -0.45 | -13.85% | 236 | 339 | 55.24% |
| AMZN210730C04300000 | 2021-07-23 3:56PM EDT | 4,300.00 | 2.10 | 2.08 | 2.46 | -0.65 | -23.64% | 216 | 641 | 56.89% |
| AMZN210730C04350000 | 2021-07-23 3:54PM EDT | 4,350.00 | 2.22 | 1.70 | 2.08 | -0.08 | -3.48% | 176 | 408 | 58.67% |
| AMZN210730C04400000 | 2021-07-23 3:49PM EDT | 4,400.00 | 1.34 | 1.33 | 1.78 | -0.60 | -30.93% | 185 | 230 | 60.26% |
| AMZN210730C04450000 | 2021-07-23 3:54PM EDT | 4,450.00 | 1.46 | 1.05 | 1.54 | -0.24 | -14.12% | 79 | 92 | 61.87% |
| AMZN210730C04500000 | 2021-07-23 3:59PM EDT | 4,500.00 | 1.22 | 1.20 | 1.33 | -0.11 | -8.27% | 282 | 899 | 64.69% |
| AMZN210730C04550000 | 2021-07-23 3:58PM EDT | 4,550.00 | 1.10 | 0.55 | 1.21 | -0.07 | -5.98% | 94 | 195 | 64.70% |
| AMZN210730C04600000 | 2021-07-23 3:51PM EDT | 4,600.00 | 0.77 | 0.52 | 1.03 | -0.28 | -26.67% | 75 | 201 | 66.50% |
| AMZN210730C04650000 | 2021-07-23 3:47PM EDT | 4,650.00 | 0.89 | 0.39 | 0.89 | +0.01 | +1.14% | 26 | 45 | 67.75% |
| AMZN210730C04700000 | 2021-07-23 3:16PM EDT | 4,700.00 | 0.41 | 0.31 | 0.74 | -0.18 | -30.51% | 13 | 303 | 68.92% |
| AMZN210730C04750000 | 2021-07-23 2:37PM EDT | 4,750.00 | 0.55 | 0.40 | 0.54 | -0.10 | -15.38% | 11 | 26 | 70.65% |
| AMZN210730C04800000 | 2021-07-23 3:43PM EDT | 4,800.00 | 0.48 | 0.23 | 0.53 | -0.12 | -20.00% | 61 | 169 | 71.58% |
| AMZN210730C04850000 | 2021-07-23 2:57PM EDT | 4,850.00 | 0.46 | 0.33 | 0.64 | -0.04 | -8.00% | 8 | 26 | 75.83% |
| AMZN210730C04900000 | 2021-07-23 3:00PM EDT | 4,900.00 | 0.38 | 0.25 | 0.64 | -0.32 | -45.71% | 38 | 91 | 77.59% |
| AMZN210730C04950000 | 2021-07-23 10:15AM EDT | 4,950.00 | 0.33 | 0.14 | 0.34 | +0.04 | +13.79% | 8 | 40 | 75.39% |
| AMZN210730C05000000 | 2021-07-23 3:59PM EDT | 5,000.00 | 0.38 | 0.25 | 0.34 | +0.13 | +52.00% | 134 | 1,983 | 79.10% |
| AMZN210730C05050000 | 2021-07-23 3:51PM EDT | 5,050.00 | 0.25 | 0.20 | 0.29 | -0.05 | -16.67% | 10 | 394 | 79.98% |
| AMZN210730C05100000 | 2021-07-23 3:28PM EDT | 5,100.00 | 0.21 | 0.11 | 0.22 | -0.03 | -12.50% | 18 | 221 | 79.39% |
| AMZN210730C05150000 | 2021-07-23 3:51PM EDT | 5,150.00 | 0.18 | 0.05 | 0.21 | +0.03 | +20.00% | 10 | 41 | 79.88% |
| AMZN210730C05200000 | 2021-07-23 3:57PM EDT | 5,200.00 | 0.15 | 0.10 | 0.18 | +0.04 | +36.36% | 56 | 627 | 82.42% |
| AMZN210730C05300000 | 2021-07-23 3:54PM EDT | 5,300.00 | 0.15 | 0.01 | 0.15 | +0.05 | +50.00% | 13 | 159 | 82.72% |
| AMZN210730C05400000 | 2021-07-23 3:52PM EDT | 5,400.00 | 0.12 | 0.07 | 0.09 | +0.05 | +71.43% | 31 | 97 | 86.52% |
| AMZN210730C05500000 | 2021-07-23 3:51PM EDT | 5,500.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 61 | 340 | 88.87% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210730P02080000 | 2021-07-23 2:39PM EDT | 2,080.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 840 | 106.25% |
| AMZN210730P02090000 | 2021-07-19 2:58PM EDT | 2,090.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 115.23% |
| AMZN210730P02100000 | 2021-07-23 2:25PM EDT | 2,100.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 110 | 114.06% |
| AMZN210730P02110000 | 2021-07-06 10:04AM EDT | 2,110.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 113.28% |
| AMZN210730P02120000 | 2021-06-30 12:12PM EDT | 2,120.00 | 1.02 | 0.00 | 0.42 | 0.00 | - | 72 | 42 | 132.23% |
| AMZN210730P02130000 | 2021-07-20 1:53PM EDT | 2,130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 116.99% |
| AMZN210730P02140000 | 2021-07-20 3:54PM EDT | 2,140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 119.53% |
| AMZN210730P02150000 | 2021-06-23 1:49PM EDT | 2,150.00 | 1.45 | 0.00 | 0.43 | 0.00 | - | 45 | 46 | 129.30% |
| AMZN210730P02160000 | 2021-07-20 12:45PM EDT | 2,160.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 127.93% |
| AMZN210730P02170000 | 2021-07-19 12:01AM EDT | 2,170.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | - | 10 | 127.44% |
| AMZN210730P02190000 | 2021-07-20 10:10AM EDT | 2,190.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 125.29% |
| AMZN210730P02200000 | 2021-07-23 2:59PM EDT | 2,200.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 221 | 103.52% |
| AMZN210730P02210000 | 2021-07-19 12:02PM EDT | 2,210.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 123.54% |
| AMZN210730P02220000 | 2021-07-06 11:13AM EDT | 2,220.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 10 | 122.46% |
| AMZN210730P02230000 | 2021-07-19 12:00PM EDT | 2,230.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 1 | 121.39% |
| AMZN210730P02240000 | 2021-07-20 9:35AM EDT | 2,240.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 120.41% |
| AMZN210730P02250000 | 2021-07-19 10:52AM EDT | 2,250.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 100.78% |
| AMZN210730P02260000 | 2021-07-14 10:45AM EDT | 2,260.00 | 0.30 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 118.56% |
| AMZN210730P02270000 | 2021-07-19 9:55AM EDT | 2,270.00 | 0.56 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 117.58% |
| AMZN210730P02280000 | 2021-07-22 10:08AM EDT | 2,280.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 2 | 28 | 116.80% |
| AMZN210730P02290000 | 2021-07-23 11:21AM EDT | 2,290.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 81 | 101.95% |
| AMZN210730P02300000 | 2021-07-22 12:12PM EDT | 2,300.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 3 | 265 | 97.66% |
| AMZN210730P02310000 | 2021-07-23 1:19PM EDT | 2,310.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 58 | 92 | 95.31% |
| AMZN210730P02320000 | 2021-07-23 1:20PM EDT | 2,320.00 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 34 | 112 | 94.53% |
| AMZN210730P02330000 | 2021-07-23 10:05AM EDT | 2,330.00 | 0.10 | 0.00 | 0.05 | -0.11 | -52.38% | 2 | 47 | 93.75% |
| AMZN210730P02340000 | 2021-07-23 10:05AM EDT | 2,340.00 | 0.10 | 0.00 | 0.10 | -0.46 | -82.14% | 3 | 14 | 97.66% |
| AMZN210730P02350000 | 2021-07-22 12:11PM EDT | 2,350.00 | 0.10 | 0.01 | 0.10 | -0.04 | -28.57% | 108 | 162 | 97.46% |
| AMZN210730P02370000 | 2021-07-19 12:01AM EDT | 2,370.00 | 0.94 | 0.00 | 0.10 | 0.00 | - | - | 113 | 94.92% |
| AMZN210730P02380000 | 2021-07-16 2:23PM EDT | 2,380.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 86 | 94.14% |
| AMZN210730P02390000 | 2021-07-23 3:10PM EDT | 2,390.00 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 5 | 6 | 93.36% |
| AMZN210730P02400000 | 2021-07-23 3:00PM EDT | 2,400.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 93 | 371 | 91.80% |
| AMZN210730P02410000 | 2021-07-22 10:13AM EDT | 2,410.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 3 | 5 | 104.79% |
| AMZN210730P02420000 | 2021-07-23 10:45AM EDT | 2,420.00 | 0.25 | 0.00 | 0.09 | -0.01 | -3.85% | 3 | 69 | 90.04% |
| AMZN210730P02430000 | 2021-07-21 2:19PM EDT | 2,430.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 67 | 89.06% |
| AMZN210730P02440000 | 2021-07-20 10:57AM EDT | 2,440.00 | 0.58 | 0.00 | 0.09 | 0.00 | - | 18 | 19 | 88.28% |
| AMZN210730P02450000 | 2021-07-23 12:40PM EDT | 2,450.00 | 0.10 | 0.05 | 0.09 | -0.08 | -44.44% | 143 | 245 | 90.43% |
| AMZN210730P02460000 | 2021-07-21 12:46PM EDT | 2,460.00 | 0.39 | 0.00 | 0.09 | 0.00 | - | 1 | 54 | 86.72% |
| AMZN210730P02470000 | 2021-06-25 10:03AM EDT | 2,470.00 | 3.75 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 85.94% |
| AMZN210730P02480000 | 2021-07-08 9:37AM EDT | 2,480.00 | 1.00 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 84.96% |
| AMZN210730P02490000 | 2021-07-19 9:55AM EDT | 2,490.00 | 1.35 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 84.18% |
| AMZN210730P02500000 | 2021-07-23 3:28PM EDT | 2,500.00 | 0.08 | 0.05 | 0.09 | -0.22 | -73.33% | 80 | 611 | 86.13% |
| AMZN210730P02510000 | 2021-07-20 11:21AM EDT | 2,510.00 | 0.77 | 0.00 | 0.57 | 0.00 | - | 3 | 10 | 96.29% |
| AMZN210730P02520000 | 2021-07-21 10:18AM EDT | 2,520.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 84.96% |
| AMZN210730P02530000 | 2021-07-23 11:53AM EDT | 2,530.00 | 0.25 | 0.00 | 0.15 | -0.18 | -41.86% | 1 | 43 | 84.08% |
| AMZN210730P02540000 | 2021-07-23 2:37PM EDT | 2,540.00 | 0.16 | 0.00 | 0.16 | -1.07 | -86.99% | 6 | 6 | 83.59% |
| AMZN210730P02550000 | 2021-07-23 3:51PM EDT | 2,550.00 | 0.11 | 0.04 | 0.17 | -0.23 | -67.65% | 86 | 136 | 84.67% |
| AMZN210730P02560000 | 2021-07-23 10:40AM EDT | 2,560.00 | 0.12 | 0.15 | 0.20 | -0.91 | -88.35% | 25 | 4 | 87.60% |
| AMZN210730P02570000 | 2021-07-22 10:35AM EDT | 2,570.00 | 0.38 | 0.00 | 0.61 | 0.00 | - | 3 | 5 | 91.31% |
| AMZN210730P02580000 | 2021-07-19 12:01AM EDT | 2,580.00 | 1.40 | 0.00 | 0.62 | 0.00 | - | - | 1 | 90.53% |
| AMZN210730P02590000 | 2021-06-23 12:13PM EDT | 2,590.00 | 4.47 | 0.05 | 0.60 | 0.00 | - | - | 1 | 89.99% |
| AMZN210730P02600000 | 2021-07-23 3:30PM EDT | 2,600.00 | 0.18 | 0.06 | 0.20 | -0.15 | -45.45% | 84 | 547 | 81.84% |
| AMZN210730P02610000 | 2021-07-21 9:46AM EDT | 2,610.00 | 0.07 | 0.06 | 0.64 | -0.65 | -90.28% | 20 | 6 | 88.82% |
| AMZN210730P02620000 | 2021-07-23 3:31PM EDT | 2,620.00 | 0.14 | 0.07 | 0.33 | -0.31 | -68.89% | 35 | 14 | 83.30% |
| AMZN210730P02630000 | 2021-07-22 10:45AM EDT | 2,630.00 | 0.50 | 0.06 | 0.65 | 0.00 | - | 11 | 13 | 87.06% |
| AMZN210730P02640000 | 2021-07-22 10:10AM EDT | 2,640.00 | 0.09 | 0.08 | 0.65 | -0.46 | -83.64% | 16 | 124 | 86.38% |
| AMZN210730P02650000 | 2021-07-23 3:32PM EDT | 2,650.00 | 0.16 | 0.08 | 0.45 | -0.40 | -71.43% | 23 | 55 | 82.81% |
| AMZN210730P02660000 | 2021-07-23 3:33PM EDT | 2,660.00 | 0.10 | 0.09 | 0.67 | -1.11 | -91.74% | 16 | 32 | 84.91% |
| AMZN210730P02670000 | 2021-07-21 12:20PM EDT | 2,670.00 | 0.75 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 83.15% |
| AMZN210730P02680000 | 2021-07-23 3:33PM EDT | 2,680.00 | 0.21 | 0.00 | 0.70 | -0.49 | -70.00% | 10 | 71 | 82.37% |
| AMZN210730P02690000 | 2021-07-23 3:33PM EDT | 2,690.00 | 0.22 | 0.10 | 0.70 | -0.55 | -71.43% | 11 | 6 | 82.59% |
| AMZN210730P02700000 | 2021-07-23 3:34PM EDT | 2,700.00 | 0.23 | 0.11 | 0.40 | -0.29 | -55.77% | 20 | 504 | 78.13% |
| AMZN210730P02710000 | 2021-07-23 11:10AM EDT | 2,710.00 | 0.40 | 0.12 | 0.67 | -1.40 | -77.78% | 2 | 3 | 80.66% |
| AMZN210730P02720000 | 2021-07-21 3:00PM EDT | 2,720.00 | 0.40 | 0.11 | 0.66 | -0.46 | -53.49% | 1 | 10 | 79.54% |
| AMZN210730P02730000 | 2021-07-23 11:09AM EDT | 2,730.00 | 0.41 | 0.05 | 0.75 | -0.23 | -35.94% | 6 | 9 | 78.96% |
| AMZN210730P02740000 | 2021-07-23 3:32PM EDT | 2,740.00 | 0.36 | 0.11 | 0.77 | -0.23 | -38.98% | 3 | 33 | 78.86% |
| AMZN210730P02750000 | 2021-07-23 3:34PM EDT | 2,750.00 | 0.28 | 0.18 | 0.57 | -0.28 | -50.00% | 98 | 148 | 76.66% |
| AMZN210730P02760000 | 2021-07-23 3:33PM EDT | 2,760.00 | 0.43 | 0.19 | 0.67 | -1.32 | -75.43% | 35 | 35 | 76.86% |
| AMZN210730P02770000 | 2021-07-23 10:08AM EDT | 2,770.00 | 0.90 | 0.18 | 0.84 | +0.15 | +20.00% | 5 | 39 | 77.34% |
| AMZN210730P02780000 | 2021-07-23 3:27PM EDT | 2,780.00 | 0.45 | 0.19 | 0.86 | -0.32 | -41.56% | 7 | 91 | 76.66% |
| AMZN210730P02790000 | 2021-07-22 2:32PM EDT | 2,790.00 | 0.78 | 0.22 | 0.87 | 0.00 | - | 3 | 23 | 76.07% |
| AMZN210730P02800000 | 2021-07-23 3:43PM EDT | 2,800.00 | 0.41 | 0.23 | 0.72 | -0.37 | -47.44% | 368 | 762 | 74.05% |
| AMZN210730P02810000 | 2021-07-23 3:29PM EDT | 2,810.00 | 0.40 | 0.25 | 0.50 | -0.40 | -50.00% | 4 | 205 | 71.34% |
| AMZN210730P02820000 | 2021-07-23 3:22PM EDT | 2,820.00 | 0.58 | 0.25 | 0.62 | -0.08 | -12.12% | 15 | 64 | 71.58% |
| AMZN210730P02830000 | 2021-07-23 3:53PM EDT | 2,830.00 | 0.53 | 0.29 | 0.60 | -0.63 | -54.31% | 18 | 132 | 70.85% |
| AMZN210730P02840000 | 2021-07-23 3:05PM EDT | 2,840.00 | 0.59 | 0.21 | 0.98 | -0.19 | -24.36% | 7 | 182 | 72.24% |
| AMZN210730P02850000 | 2021-07-23 3:09PM EDT | 2,850.00 | 0.53 | 0.22 | 1.01 | -0.37 | -41.11% | 219 | 348 | 71.61% |
| AMZN210730P02860000 | 2021-07-23 10:38AM EDT | 2,860.00 | 0.80 | 0.23 | 1.03 | -1.08 | -57.45% | 3 | 67 | 70.90% |
| AMZN210730P02870000 | 2021-07-23 1:23PM EDT | 2,870.00 | 0.75 | 0.24 | 0.76 | -0.16 | -17.58% | 11 | 51 | 68.19% |
| AMZN210730P02880000 | 2021-07-23 1:38PM EDT | 2,880.00 | 0.73 | 0.41 | 1.08 | -0.59 | -44.70% | 23 | 191 | 70.43% |
| AMZN210730P02890000 | 2021-07-23 3:38PM EDT | 2,890.00 | 0.76 | 0.44 | 1.11 | -0.24 | -24.00% | 32 | 88 | 69.85% |
| AMZN210730P02900000 | 2021-07-23 3:34PM EDT | 2,900.00 | 0.70 | 0.47 | 1.09 | -0.44 | -38.60% | 313 | 649 | 68.99% |
| AMZN210730P02910000 | 2021-07-23 3:56PM EDT | 2,910.00 | 0.85 | 0.37 | 1.18 | -0.28 | -24.78% | 7 | 138 | 68.02% |
| AMZN210730P02920000 | 2021-07-23 3:48PM EDT | 2,920.00 | 0.97 | 0.54 | 1.18 | -0.18 | -15.65% | 37 | 48 | 67.96% |
| AMZN210730P02930000 | 2021-07-23 9:51AM EDT | 2,930.00 | 1.06 | 0.45 | 1.25 | -0.23 | -17.83% | 3 | 25 | 66.94% |
| AMZN210730P02940000 | 2021-07-23 3:22PM EDT | 2,940.00 | 1.02 | 0.49 | 0.92 | -0.27 | -20.93% | 5 | 96 | 64.55% |
| AMZN210730P02950000 | 2021-07-23 3:47PM EDT | 2,950.00 | 1.02 | 0.65 | 1.33 | -0.48 | -32.00% | 243 | 148 | 66.36% |
| AMZN210730P02960000 | 2021-07-23 3:28PM EDT | 2,960.00 | 1.08 | 0.57 | 1.38 | -0.82 | -43.16% | 8 | 183 | 65.30% |
| AMZN210730P02970000 | 2021-07-23 3:11PM EDT | 2,970.00 | 1.10 | 0.61 | 1.43 | -0.43 | -28.10% | 7 | 59 | 64.75% |
| AMZN210730P02980000 | 2021-07-23 3:28PM EDT | 2,980.00 | 1.10 | 0.81 | 1.31 | -1.17 | -51.54% | 14 | 96 | 64.14% |
| AMZN210730P02990000 | 2021-07-23 3:57PM EDT | 2,990.00 | 1.10 | 0.88 | 1.30 | -0.72 | -39.56% | 27 | 142 | 63.43% |
| AMZN210730P03000000 | 2021-07-23 3:58PM EDT | 3,000.00 | 1.15 | 1.00 | 1.15 | -0.75 | -39.47% | 270 | 1,090 | 62.39% |
| AMZN210730P03010000 | 2021-07-23 2:24PM EDT | 3,010.00 | 1.47 | 1.02 | 1.49 | -0.76 | -34.08% | 43 | 118 | 62.73% |
| AMZN210730P03020000 | 2021-07-23 3:39PM EDT | 3,020.00 | 1.24 | 1.09 | 1.55 | -1.03 | -45.37% | 28 | 59 | 62.22% |
| AMZN210730P03030000 | 2021-07-23 3:32PM EDT | 3,030.00 | 1.49 | 1.40 | 1.62 | -0.52 | -25.87% | 22 | 81 | 62.43% |
| AMZN210730P03040000 | 2021-07-23 3:53PM EDT | 3,040.00 | 1.49 | 1.18 | 1.69 | -0.60 | -28.71% | 10 | 85 | 61.03% |
| AMZN210730P03050000 | 2021-07-23 3:59PM EDT | 3,050.00 | 1.48 | 1.31 | 1.77 | -0.67 | -31.16% | 150 | 277 | 60.68% |
| AMZN210730P03060000 | 2021-07-23 3:23PM EDT | 3,060.00 | 1.77 | 1.34 | 1.85 | -0.61 | -25.63% | 42 | 73 | 60.02% |
| AMZN210730P03070000 | 2021-07-23 3:37PM EDT | 3,070.00 | 1.75 | 1.41 | 1.95 | -0.68 | -27.98% | 92 | 128 | 59.51% |
| AMZN210730P03080000 | 2021-07-23 3:37PM EDT | 3,080.00 | 1.84 | 1.57 | 2.05 | -0.66 | -26.40% | 40 | 118 | 59.19% |
| AMZN210730P03090000 | 2021-07-23 3:27PM EDT | 3,090.00 | 2.03 | 1.67 | 2.00 | -0.81 | -28.52% | 69 | 106 | 58.34% |
| AMZN210730P03100000 | 2021-07-23 3:55PM EDT | 3,100.00 | 1.98 | 1.75 | 2.20 | -0.89 | -31.01% | 901 | 1,334 | 58.01% |
| AMZN210730P03110000 | 2021-07-23 3:58PM EDT | 3,110.00 | 2.00 | 2.00 | 2.33 | -0.82 | -29.08% | 55 | 103 | 57.85% |
| AMZN210730P03120000 | 2021-07-23 3:37PM EDT | 3,120.00 | 2.22 | 1.93 | 2.47 | -0.93 | -29.52% | 78 | 308 | 57.01% |
| AMZN210730P03130000 | 2021-07-23 3:56PM EDT | 3,130.00 | 2.32 | 2.00 | 2.58 | -1.18 | -33.71% | 82 | 103 | 56.37% |
| AMZN210730P03140000 | 2021-07-23 3:53PM EDT | 3,140.00 | 2.35 | 2.15 | 2.67 | -1.80 | -43.37% | 46 | 150 | 55.84% |
| AMZN210730P03150000 | 2021-07-23 3:57PM EDT | 3,150.00 | 2.43 | 2.28 | 2.77 | -1.27 | -34.32% | 550 | 531 | 55.26% |
| AMZN210730P03160000 | 2021-07-23 3:17PM EDT | 3,160.00 | 2.88 | 2.40 | 2.66 | -0.73 | -20.22% | 54 | 138 | 54.28% |
| AMZN210730P03170000 | 2021-07-23 3:56PM EDT | 3,170.00 | 2.77 | 2.54 | 3.05 | -0.88 | -24.11% | 70 | 219 | 54.17% |
| AMZN210730P03180000 | 2021-07-23 3:54PM EDT | 3,180.00 | 2.91 | 2.68 | 3.20 | -1.07 | -26.88% | 86 | 192 | 53.62% |
| AMZN210730P03190000 | 2021-07-23 3:52PM EDT | 3,190.00 | 3.05 | 2.82 | 3.20 | -1.32 | -30.21% | 46 | 199 | 52.82% |
| AMZN210730P03200000 | 2021-07-23 3:57PM EDT | 3,200.00 | 3.10 | 3.00 | 3.20 | -1.55 | -33.33% | 533 | 1,391 | 52.07% |
| AMZN210730P03210000 | 2021-07-23 3:58PM EDT | 3,210.00 | 3.25 | 3.10 | 3.70 | -1.50 | -31.58% | 178 | 145 | 51.89% |
| AMZN210730P03220000 | 2021-07-23 3:45PM EDT | 3,220.00 | 3.65 | 3.30 | 3.85 | -1.25 | -25.51% | 63 | 149 | 51.32% |
| AMZN210730P03225000 | 2021-07-23 3:53PM EDT | 3,225.00 | 3.75 | 3.35 | 3.95 | -1.60 | -29.91% | 13 | 142 | 51.00% |
| AMZN210730P03230000 | 2021-07-23 11:55AM EDT | 3,230.00 | 3.86 | 3.45 | 4.05 | -1.24 | -24.31% | 48 | 106 | 50.73% |
| AMZN210730P03235000 | 2021-07-23 2:56PM EDT | 3,235.00 | 4.20 | 3.55 | 4.15 | -1.84 | -30.46% | 20 | 122 | 50.45% |
| AMZN210730P03240000 | 2021-07-23 3:50PM EDT | 3,240.00 | 3.80 | 3.70 | 4.25 | -2.05 | -35.04% | 33 | 126 | 50.23% |
| AMZN210730P03245000 | 2021-07-23 3:59PM EDT | 3,245.00 | 3.95 | 3.80 | 4.35 | -2.05 | -34.17% | 122 | 196 | 50.57% |
| AMZN210730P03250000 | 2021-07-23 3:59PM EDT | 3,250.00 | 4.15 | 4.05 | 4.50 | -1.72 | -29.30% | 421 | 932 | 50.36% |
| AMZN210730P03255000 | 2021-07-23 3:44PM EDT | 3,255.00 | 4.41 | 4.05 | 4.60 | -1.61 | -26.74% | 11 | 392 | 50.04% |
| AMZN210730P03260000 | 2021-07-23 3:28PM EDT | 3,260.00 | 4.26 | 4.15 | 4.70 | -2.51 | -37.08% | 38 | 146 | 49.72% |
| AMZN210730P03265000 | 2021-07-23 3:39PM EDT | 3,265.00 | 4.60 | 4.20 | 4.80 | -2.30 | -33.33% | 61 | 19 | 49.38% |
| AMZN210730P03270000 | 2021-07-23 3:40PM EDT | 3,270.00 | 4.75 | 4.35 | 4.95 | -2.15 | -31.16% | 21 | 107 | 49.15% |
| AMZN210730P03275000 | 2021-07-23 3:54PM EDT | 3,275.00 | 4.75 | 4.45 | 5.05 | -2.76 | -36.75% | 138 | 126 | 48.80% |
| AMZN210730P03280000 | 2021-07-23 3:58PM EDT | 3,280.00 | 4.75 | 4.65 | 5.20 | -2.07 | -30.35% | 61 | 195 | 48.55% |
| AMZN210730P03285000 | 2021-07-23 3:57PM EDT | 3,285.00 | 5.05 | 4.70 | 5.35 | -2.55 | -33.55% | 2 | 69 | 48.29% |
| AMZN210730P03290000 | 2021-07-23 3:55PM EDT | 3,290.00 | 5.32 | 4.95 | 5.45 | -2.13 | -28.59% | 53 | 210 | 47.93% |
| AMZN210730P03295000 | 2021-07-23 3:48PM EDT | 3,295.00 | 5.52 | 5.15 | 5.60 | -2.36 | -29.95% | 54 | 201 | 47.65% |
| AMZN210730P03300000 | 2021-07-23 3:59PM EDT | 3,300.00 | 5.50 | 5.30 | 5.75 | -2.24 | -28.94% | 1,096 | 952 | 47.36% |
| AMZN210730P03305000 | 2021-07-23 3:48PM EDT | 3,305.00 | 5.87 | 5.45 | 5.90 | -2.05 | -25.88% | 25 | 109 | 47.06% |
| AMZN210730P03310000 | 2021-07-23 3:56PM EDT | 3,310.00 | 5.92 | 5.75 | 6.10 | -2.23 | -27.36% | 13 | 104 | 46.85% |
| AMZN210730P03315000 | 2021-07-23 2:46PM EDT | 3,315.00 | 6.55 | 5.80 | 6.25 | -2.85 | -30.32% | 23 | 673 | 46.54% |
| AMZN210730P03320000 | 2021-07-23 3:56PM EDT | 3,320.00 | 6.29 | 6.00 | 6.45 | -3.45 | -35.42% | 82 | 134 | 46.30% |
| AMZN210730P03325000 | 2021-07-23 3:56PM EDT | 3,325.00 | 6.64 | 6.20 | 6.65 | -2.41 | -26.63% | 212 | 102 | 46.05% |
| AMZN210730P03330000 | 2021-07-23 3:40PM EDT | 3,330.00 | 6.79 | 6.40 | 6.95 | -2.89 | -29.86% | 153 | 332 | 45.94% |
| AMZN210730P03335000 | 2021-07-23 3:51PM EDT | 3,335.00 | 7.10 | 6.60 | 7.10 | -2.57 | -26.58% | 64 | 217 | 45.59% |
| AMZN210730P03340000 | 2021-07-23 3:52PM EDT | 3,340.00 | 7.19 | 6.85 | 7.35 | -3.26 | -31.20% | 109 | 218 | 45.39% |
| AMZN210730P03345000 | 2021-07-23 3:36PM EDT | 3,345.00 | 7.62 | 7.10 | 7.60 | -3.88 | -33.74% | 43 | 105 | 45.16% |
| AMZN210730P03350000 | 2021-07-23 3:59PM EDT | 3,350.00 | 7.58 | 7.30 | 7.85 | -3.10 | -29.03% | 778 | 935 | 44.93% |
| AMZN210730P03355000 | 2021-07-23 3:56PM EDT | 3,355.00 | 8.12 | 7.60 | 8.15 | -3.46 | -29.88% | 65 | 55 | 44.75% |
| AMZN210730P03360000 | 2021-07-23 3:51PM EDT | 3,360.00 | 8.23 | 7.85 | 8.40 | -3.10 | -27.36% | 111 | 310 | 44.50% |
| AMZN210730P03365000 | 2021-07-23 3:44PM EDT | 3,365.00 | 8.62 | 8.15 | 8.70 | -3.76 | -30.37% | 30 | 114 | 44.29% |
| AMZN210730P03370000 | 2021-07-23 3:44PM EDT | 3,370.00 | 8.99 | 8.45 | 9.05 | -3.71 | -29.21% | 64 | 152 | 44.14% |
| AMZN210730P03375000 | 2021-07-23 3:28PM EDT | 3,375.00 | 9.24 | 8.80 | 9.55 | -4.08 | -30.63% | 193 | 346 | 44.15% |
| AMZN210730P03380000 | 2021-07-23 3:59PM EDT | 3,380.00 | 9.25 | 9.10 | 9.90 | -3.83 | -29.28% | 230 | 326 | 43.96% |
| AMZN210730P03385000 | 2021-07-23 3:40PM EDT | 3,385.00 | 9.91 | 9.45 | 10.10 | -4.39 | -30.70% | 31 | 162 | 43.58% |
| AMZN210730P03390000 | 2021-07-23 3:55PM EDT | 3,390.00 | 10.44 | 9.80 | 10.45 | -3.60 | -25.64% | 232 | 778 | 43.36% |
| AMZN210730P03395000 | 2021-07-23 3:57PM EDT | 3,395.00 | 10.80 | 10.20 | 10.85 | -3.79 | -25.98% | 132 | 1,000 | 43.19% |
| AMZN210730P03400000 | 2021-07-23 3:59PM EDT | 3,400.00 | 11.00 | 10.65 | 11.45 | -4.70 | -29.94% | 901 | 2,309 | 43.21% |
| AMZN210730P03405000 | 2021-07-23 3:57PM EDT | 3,405.00 | 11.54 | 10.95 | 11.75 | -5.99 | -34.17% | 110 | 270 | 42.90% |
| AMZN210730P03410000 | 2021-07-23 3:53PM EDT | 3,410.00 | 12.25 | 11.45 | 12.20 | -4.43 | -26.56% | 142 | 433 | 42.73% |
| AMZN210730P03415000 | 2021-07-23 3:16PM EDT | 3,415.00 | 12.60 | 11.85 | 12.90 | -6.33 | -33.44% | 28 | 123 | 42.79% |
| AMZN210730P03420000 | 2021-07-23 3:53PM EDT | 3,420.00 | 12.80 | 12.40 | 13.45 | -5.05 | -28.29% | 186 | 244 | 42.67% |
| AMZN210730P03425000 | 2021-07-23 3:52PM EDT | 3,425.00 | 13.50 | 12.90 | 13.80 | -5.05 | -27.22% | 96 | 152 | 42.35% |
| AMZN210730P03430000 | 2021-07-23 3:51PM EDT | 3,430.00 | 14.01 | 13.45 | 14.60 | -6.00 | -29.99% | 63 | 263 | 42.44% |
| AMZN210730P03435000 | 2021-07-23 3:51PM EDT | 3,435.00 | 14.60 | 14.05 | 15.15 | -5.60 | -27.72% | 58 | 79 | 42.27% |
| AMZN210730P03440000 | 2021-07-23 3:53PM EDT | 3,440.00 | 15.90 | 14.65 | 15.80 | -5.90 | -27.06% | 179 | 326 | 42.17% |
| AMZN210730P03445000 | 2021-07-23 3:48PM EDT | 3,445.00 | 15.70 | 15.25 | 16.55 | -8.10 | -34.03% | 140 | 151 | 42.14% |
| AMZN210730P03450000 | 2021-07-23 3:59PM EDT | 3,450.00 | 16.30 | 15.90 | 16.95 | -6.30 | -27.88% | 610 | 1,039 | 41.79% |
| AMZN210730P03455000 | 2021-07-23 3:53PM EDT | 3,455.00 | 17.68 | 16.60 | 17.65 | -5.28 | -23.00% | 208 | 278 | 41.67% |
| AMZN210730P03460000 | 2021-07-23 3:54PM EDT | 3,460.00 | 17.70 | 17.25 | 18.35 | -6.39 | -26.53% | 539 | 1,061 | 41.54% |
| AMZN210730P03465000 | 2021-07-23 2:30PM EDT | 3,465.00 | 18.45 | 18.00 | 19.10 | -6.85 | -27.08% | 214 | 127 | 41.43% |
| AMZN210730P03470000 | 2021-07-23 3:58PM EDT | 3,470.00 | 19.28 | 18.70 | 19.90 | -6.76 | -25.96% | 237 | 174 | 41.33% |
| AMZN210730P03475000 | 2021-07-23 3:29PM EDT | 3,475.00 | 21.25 | 19.55 | 20.75 | -5.74 | -21.27% | 187 | 259 | 41.25% |
| AMZN210730P03480000 | 2021-07-23 3:34PM EDT | 3,480.00 | 22.00 | 20.40 | 21.60 | -6.07 | -21.62% | 176 | 793 | 41.15% |
| AMZN210730P03485000 | 2021-07-23 3:53PM EDT | 3,485.00 | 22.91 | 21.30 | 22.55 | -7.29 | -24.14% | 40 | 327 | 41.10% |
| AMZN210730P03490000 | 2021-07-23 3:57PM EDT | 3,490.00 | 22.45 | 22.30 | 23.55 | -8.14 | -26.61% | 171 | 418 | 41.06% |
| AMZN210730P03495000 | 2021-07-23 3:46PM EDT | 3,495.00 | 24.20 | 23.25 | 24.60 | -7.15 | -22.81% | 218 | 368 | 41.03% |
| AMZN210730P03500000 | 2021-07-23 3:57PM EDT | 3,500.00 | 24.98 | 24.30 | 25.50 | -7.77 | -23.73% | 800 | 1,617 | 40.88% |
| AMZN210730P03505000 | 2021-07-23 3:53PM EDT | 3,505.00 | 26.82 | 25.40 | 26.75 | -8.74 | -24.58% | 129 | 139 | 40.94% |
| AMZN210730P03510000 | 2021-07-23 3:57PM EDT | 3,510.00 | 27.20 | 26.55 | 27.90 | -8.53 | -23.87% | 294 | 189 | 40.91% |
| AMZN210730P03515000 | 2021-07-23 3:21PM EDT | 3,515.00 | 28.45 | 27.70 | 29.05 | -9.20 | -24.44% | 80 | 66 | 40.85% |
| AMZN210730P03520000 | 2021-07-23 3:54PM EDT | 3,520.00 | 29.57 | 28.90 | 30.30 | -8.87 | -23.07% | 272 | 420 | 40.83% |
| AMZN210730P03525000 | 2021-07-23 3:41PM EDT | 3,525.00 | 30.95 | 30.10 | 31.55 | -9.60 | -23.67% | 96 | 134 | 40.79% |
| AMZN210730P03530000 | 2021-07-23 3:53PM EDT | 3,530.00 | 32.18 | 31.40 | 32.85 | -9.07 | -21.99% | 212 | 292 | 40.75% |
| AMZN210730P03535000 | 2021-07-23 2:48PM EDT | 3,535.00 | 34.25 | 32.75 | 34.00 | -8.90 | -20.63% | 133 | 154 | 40.60% |
| AMZN210730P03540000 | 2021-07-23 3:59PM EDT | 3,540.00 | 35.09 | 34.15 | 35.60 | -9.43 | -21.18% | 311 | 263 | 40.70% |
| AMZN210730P03545000 | 2021-07-23 3:58PM EDT | 3,545.00 | 36.60 | 35.55 | 37.05 | -8.85 | -19.47% | 161 | 149 | 40.68% |
| AMZN210730P03550000 | 2021-07-23 3:59PM EDT | 3,550.00 | 38.43 | 37.05 | 38.55 | -9.02 | -19.01% | 714 | 1,189 | 40.67% |
| AMZN210730P03555000 | 2021-07-23 3:59PM EDT | 3,555.00 | 39.15 | 38.60 | 40.00 | -14.85 | -27.50% | 73 | 113 | 40.60% |
| AMZN210730P03560000 | 2021-07-23 3:57PM EDT | 3,560.00 | 41.44 | 40.20 | 41.75 | -9.92 | -19.31% | 308 | 285 | 40.68% |
| AMZN210730P03565000 | 2021-07-23 3:53PM EDT | 3,565.00 | 43.67 | 41.85 | 43.40 | -9.50 | -17.87% | 108 | 462 | 40.67% |
| AMZN210730P03570000 | 2021-07-23 3:44PM EDT | 3,570.00 | 44.87 | 43.55 | 45.15 | -9.78 | -17.90% | 167 | 346 | 40.70% |
| AMZN210730P03575000 | 2021-07-23 3:50PM EDT | 3,575.00 | 46.26 | 45.30 | 46.90 | -10.78 | -18.90% | 87 | 297 | 40.70% |
| AMZN210730P03580000 | 2021-07-23 3:53PM EDT | 3,580.00 | 49.03 | 47.05 | 48.70 | -11.23 | -18.64% | 328 | 353 | 40.70% |
| AMZN210730P03585000 | 2021-07-23 3:59PM EDT | 3,585.00 | 50.13 | - | - | -10.52 | -17.35% | - | - | 0.00% |
| AMZN210730P03590000 | 2021-07-23 3:59PM EDT | 3,590.00 | 51.00 | 50.80 | 52.45 | -12.12 | -19.20% | 211 | 462 | 40.71% |
| AMZN210730P03595000 | 2021-07-23 3:54PM EDT | 3,595.00 | 54.55 | - | - | -10.95 | -16.72% | - | 55 | 0.00% |
| AMZN210730P03600000 | 2021-07-23 3:59PM EDT | 3,600.00 | 55.43 | 54.70 | 56.45 | -11.27 | -16.90% | 904 | 1,017 | 40.75% |
| AMZN210730P03605000 | 2021-07-23 3:44PM EDT | 3,605.00 | 57.65 | - | - | -18.50 | -24.29% | - | 51 | 0.00% |
| AMZN210730P03610000 | 2021-07-23 3:59PM EDT | 3,610.00 | 59.62 | 58.80 | 60.55 | -12.53 | -17.37% | 213 | 804 | 40.74% |
| AMZN210730P03615000 | 2021-07-23 2:45PM EDT | 3,615.00 | 63.30 | - | - | -12.47 | -16.46% | - | - | 0.00% |
| AMZN210730P03620000 | 2021-07-23 3:57PM EDT | 3,620.00 | 64.07 | 63.10 | 64.90 | -11.33 | -15.03% | 445 | 298 | 40.76% |
| AMZN210730P03625000 | 2021-07-23 3:57PM EDT | 3,625.00 | 66.92 | - | - | -11.63 | -14.81% | - | 76 | 0.00% |
| AMZN210730P03630000 | 2021-07-23 3:56PM EDT | 3,630.00 | 68.49 | 67.60 | 69.45 | -12.84 | -15.79% | 441 | 299 | 40.79% |
| AMZN210730P03635000 | 2021-07-23 3:56PM EDT | 3,635.00 | 71.62 | - | - | -11.00 | -13.31% | - | 23 | 0.00% |
| AMZN210730P03640000 | 2021-07-23 3:53PM EDT | 3,640.00 | 73.20 | 72.30 | 74.25 | -12.35 | -14.44% | 1,160 | 220 | 40.84% |
| AMZN210730P03650000 | 2021-07-23 3:59PM EDT | 3,650.00 | 78.48 | 77.25 | 79.20 | -12.37 | -13.62% | 1,436 | 405 | 40.87% |
| AMZN210730P03660000 | 2021-07-23 3:59PM EDT | 3,660.00 | 84.16 | 82.35 | 84.35 | -13.84 | -14.12% | 657 | 201 | 40.90% |
| AMZN210730P03670000 | 2021-07-23 3:57PM EDT | 3,670.00 | 89.39 | 87.65 | 89.70 | -13.31 | -12.96% | 894 | 114 | 40.94% |
| AMZN210730P03680000 | 2021-07-23 3:59PM EDT | 3,680.00 | 94.06 | 93.10 | 95.25 | -14.46 | -13.32% | 176 | 1,240 | 40.99% |
| AMZN210730P03690000 | 2021-07-23 3:31PM EDT | 3,690.00 | 101.57 | 98.75 | 100.95 | -18.90 | -15.69% | 235 | 1,143 | 41.01% |
| AMZN210730P03700000 | 2021-07-23 3:59PM EDT | 3,700.00 | 106.19 | 104.55 | 106.85 | -15.90 | -13.02% | 353 | 525 | 41.04% |
| AMZN210730P03710000 | 2021-07-23 3:55PM EDT | 3,710.00 | 113.96 | 110.55 | 112.90 | -14.79 | -11.49% | 54 | 113 | 41.05% |
| AMZN210730P03720000 | 2021-07-23 3:56PM EDT | 3,720.00 | 119.58 | 116.75 | 119.20 | -19.09 | -13.77% | 382 | 131 | 41.10% |
| AMZN210730P03730000 | 2021-07-23 3:51PM EDT | 3,730.00 | 124.02 | 123.15 | 125.65 | -23.46 | -15.91% | 383 | 211 | 41.14% |
| AMZN210730P03740000 | 2021-07-23 3:43PM EDT | 3,740.00 | 129.72 | 129.75 | 132.35 | -22.85 | -14.98% | 20 | 93 | 41.21% |
| AMZN210730P03750000 | 2021-07-23 3:59PM EDT | 3,750.00 | 137.26 | 136.55 | 139.20 | -22.51 | -14.09% | 34 | 282 | 41.28% |
| AMZN210730P03760000 | 2021-07-23 3:23PM EDT | 3,760.00 | 143.24 | 143.45 | 146.20 | -20.70 | -12.63% | 62 | 70 | 41.34% |
| AMZN210730P03770000 | 2021-07-23 3:53PM EDT | 3,770.00 | 153.31 | 150.55 | 153.35 | -39.15 | -20.34% | 50 | 18 | 41.40% |
| AMZN210730P03780000 | 2021-07-23 3:53PM EDT | 3,780.00 | 160.63 | 157.75 | 160.70 | -19.57 | -10.86% | 6 | 13 | 41.48% |
| AMZN210730P03790000 | 2021-07-23 3:53PM EDT | 3,790.00 | 169.27 | 165.15 | 168.15 | -14.60 | -7.94% | 3 | 76 | 41.54% |
| AMZN210730P03800000 | 2021-07-23 3:59PM EDT | 3,800.00 | 175.19 | 172.75 | 175.80 | -15.24 | -8.00% | 40 | 396 | 41.63% |
| AMZN210730P03810000 | 2021-07-22 2:48PM EDT | 3,810.00 | 179.90 | 180.60 | 183.70 | -25.70 | -12.50% | 1 | 37 | 41.79% |
| AMZN210730P03820000 | 2021-07-23 9:48AM EDT | 3,820.00 | 187.75 | 188.55 | 191.75 | -25.60 | -12.00% | 14 | 9 | 41.97% |
| AMZN210730P03830000 | 2021-07-22 1:57PM EDT | 3,830.00 | 212.23 | 196.70 | 199.95 | -8.70 | -3.94% | 4 | 7 | 42.18% |
| AMZN210730P03840000 | 2021-07-23 1:05PM EDT | 3,840.00 | 211.50 | 203.80 | 209.35 | -75.47 | -26.30% | 1 | 19 | 43.13% |
| AMZN210730P03850000 | 2021-07-23 3:45PM EDT | 3,850.00 | 214.77 | 212.15 | 217.75 | -30.79 | -12.54% | 15 | 19 | 43.35% |
| AMZN210730P03860000 | 2021-07-23 3:03PM EDT | 3,860.00 | 224.31 | 220.65 | 226.30 | -93.49 | -29.42% | 4 | 6 | 43.61% |
| AMZN210730P03870000 | 2021-07-23 2:53PM EDT | 3,870.00 | 233.90 | 229.30 | 234.95 | -75.20 | -24.33% | 23 | 9 | 43.89% |
| AMZN210730P03880000 | 2021-07-23 2:08PM EDT | 3,880.00 | 237.30 | 238.00 | 243.75 | -89.00 | -27.28% | 16 | 10 | 44.21% |
| AMZN210730P03890000 | 2021-07-23 1:30PM EDT | 3,890.00 | 248.14 | 246.85 | 252.60 | -77.26 | -23.74% | 3 | 11 | 44.52% |
| AMZN210730P03900000 | 2021-07-23 2:44PM EDT | 3,900.00 | 254.61 | 255.80 | 261.55 | -24.94 | -8.92% | 7 | 45 | 44.86% |
| AMZN210730P03910000 | 2021-07-20 2:45PM EDT | 3,910.00 | 343.90 | 264.80 | 270.60 | 0.00 | - | 12 | 15 | 45.23% |
| AMZN210730P03920000 | 2021-07-23 2:45PM EDT | 3,920.00 | 272.94 | 273.90 | 279.70 | -38.06 | -12.24% | 1 | 8 | 45.59% |
| AMZN210730P03930000 | 2021-07-23 11:47AM EDT | 3,930.00 | 283.93 | 282.30 | 289.70 | -36.32 | -11.34% | 6 | 8 | 46.71% |
| AMZN210730P03940000 | 2021-07-23 3:06PM EDT | 3,940.00 | 292.80 | 291.65 | 298.95 | -26.92 | -8.42% | 4 | 5 | 47.14% |
| AMZN210730P03950000 | 2021-07-23 3:06PM EDT | 3,950.00 | 302.00 | 300.80 | 308.25 | -92.24 | -23.40% | 49 | 13 | 47.58% |
| AMZN210730P03960000 | 2021-07-23 2:45PM EDT | 3,960.00 | 309.59 | 310.15 | 317.60 | -26.23 | -7.81% | 7 | 11 | 48.03% |
| AMZN210730P03970000 | 2021-07-23 9:30AM EDT | 3,970.00 | 322.55 | 319.55 | 327.05 | -98.75 | -23.44% | 15 | 4 | 48.54% |
| AMZN210730P03980000 | 2021-07-23 9:30AM EDT | 3,980.00 | 348.25 | 329.00 | 336.50 | -58.25 | -14.33% | 10 | 8 | 49.02% |
| AMZN210730P03990000 | 2021-07-23 3:25PM EDT | 3,990.00 | 338.33 | 338.50 | 346.00 | -85.22 | -20.12% | 63 | 16 | 49.52% |
| AMZN210730P04000000 | 2021-07-23 3:56PM EDT | 4,000.00 | 353.78 | 348.05 | 355.55 | -18.62 | -5.00% | 212 | 47 | 50.05% |
| AMZN210730P04050000 | 2021-07-23 9:53AM EDT | 4,050.00 | 410.65 | 396.20 | 403.80 | -14.23 | -3.35% | 4 | 3 | 52.89% |
| AMZN210730P04100000 | 2021-07-23 1:30PM EDT | 4,100.00 | 446.24 | 444.85 | 452.50 | -27.36 | -5.78% | 2 | 5 | 55.80% |
| AMZN210730P04150000 | 2021-07-22 2:15PM EDT | 4,150.00 | 512.10 | 493.85 | 501.50 | -10.45 | -2.00% | 4 | 4 | 51.72% |
| AMZN210730P04200000 | 2021-07-23 11:02AM EDT | 4,200.00 | 553.20 | 543.10 | 550.75 | -18.60 | -3.25% | 3 | 16 | 53.78% |
| AMZN210730P04250000 | 2021-07-23 11:51AM EDT | 4,250.00 | 602.55 | 592.45 | 600.10 | -23.15 | -3.70% | 3 | 4 | 55.61% |
| AMZN210730P04300000 | 2021-07-23 12:42PM EDT | 4,300.00 | 652.05 | 641.95 | 649.60 | -22.45 | -3.33% | 2 | 16 | 57.45% |
| AMZN210730P04350000 | 2021-07-23 12:30PM EDT | 4,350.00 | 703.20 | 691.50 | 699.20 | -13.25 | -1.85% | 8 | 32 | 59.14% |
| AMZN210730P04400000 | 2021-07-23 1:18PM EDT | 4,400.00 | 741.90 | 741.15 | 748.85 | -31.40 | -4.06% | 10 | 39 | 60.74% |
| AMZN210730P04450000 | 2021-07-23 1:18PM EDT | 4,450.00 | 791.60 | 790.85 | 798.55 | -29.35 | -3.58% | 10 | 19 | 62.20% |
| AMZN210730P04500000 | 2021-07-23 12:30PM EDT | 4,500.00 | 852.30 | 840.65 | 848.35 | -17.45 | -2.01% | 8 | 23 | 63.89% |
| AMZN210730P04550000 | 2021-07-22 2:13PM EDT | 4,550.00 | 919.50 | 890.45 | 898.20 | 0.00 | - | 6 | 10 | 65.48% |
| AMZN210730P04600000 | 2021-07-22 11:23AM EDT | 4,600.00 | 983.00 | 940.35 | 948.05 | 0.00 | - | 2 | 4 | 67.21% |
| AMZN210730P04650000 | 2021-07-21 12:20PM EDT | 4,650.00 | 1,091.90 | 990.20 | 997.90 | 0.00 | - | 1 | 2 | 68.43% |
| AMZN210730P04700000 | 2021-07-22 11:03AM EDT | 4,700.00 | 1,072.70 | - | - | 0.00 | - | - | 2 | 0.00% |
| AMZN210730P04750000 | 2021-07-19 12:03AM EDT | 4,750.00 | 1,059.75 | 1,090.05 | 1,097.75 | 0.00 | - | - | 2 | 71.80% |
| AMZN210730P04850000 | 2021-07-22 11:40AM EDT | 4,850.00 | 1,229.05 | - | - | 0.00 | - | - | 1 | 0.00% |
| AMZN210730P05000000 | 2021-07-14 12:22PM EDT | 5,000.00 | 1,295.00 | 1,339.80 | 1,347.50 | 0.00 | - | 1 | 1 | 79.25% |
| AMZN210730P05200000 | 2021-07-19 3:42PM EDT | 5,200.00 | 1,672.10 | 1,539.75 | 1,547.50 | 0.00 | - | - | 0 | 87.35% |
| AMZN210730P05300000 | 2021-07-20 11:02AM EDT | 5,300.00 | 1,746.70 | 1,639.80 | 1,647.50 | 0.00 | - | 104 | 0 | 92.29% |
| AMZN210730P05400000 | 2021-07-20 11:29AM EDT | 5,400.00 | 1,840.32 | 1,736.00 | 1,753.40 | 0.00 | - | 26 | 0 | 112.28% |
© 2021 Verizon Media. All rights reserved.
