Australia markets open in 1 hour 55 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,446.57+54.08 (+1.59%)
At close: 4:00PM EDT
3,302.00 -144.57 (-4.19%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN211029C020000002021-10-18 2:26AM EDT2,000.001,303.151,437.051,453.500.00--1375.95%
AMZN211029C020100002021-10-21 9:31AM EDT2,010.001,395.001,427.351,443.500.00--1372.90%
AMZN211029C020500002021-10-19 3:57PM EDT2,050.001,395.111,388.001,403.500.00-10360.85%
AMZN211029C021000002021-10-22 9:45AM EDT2,100.001,314.751,338.001,353.500.00-131346.09%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.461,327.551,343.500.00-11343.18%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.481,318.501,333.500.00-12340.27%
AMZN211029C022500002021-10-18 9:47AM EDT2,250.001,173.801,188.001,203.500.00-12303.60%
AMZN211029C022600002021-10-18 10:18AM EDT2,260.001,148.351,178.501,193.500.00-13300.85%
AMZN211029C022700002021-10-20 9:44AM EDT2,270.001,178.551,167.001,183.500.00-19298.13%
AMZN211029C022900002021-10-19 9:44AM EDT2,290.001,098.071,149.001,163.500.00-11292.69%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.121,139.001,153.500.00-11289.99%
AMZN211029C023100002021-10-25 12:12PM EDT2,310.001,003.281,128.501,143.500.00-1111287.29%
AMZN211029C023400002021-10-26 11:29AM EDT2,340.001,044.181,098.001,113.500.00-60279.27%
AMZN211029C023600002021-10-26 3:20PM EDT2,360.001,024.231,077.001,093.500.00-104273.97%
AMZN211029C023800002021-10-22 2:21PM EDT2,380.00972.311,058.001,073.500.00-99268.71%
AMZN211029C023900002021-10-22 2:17PM EDT2,390.00964.021,048.001,063.500.00-721266.09%
AMZN211029C024000002021-10-19 10:22AM EDT2,400.00989.781,037.401,053.500.00-85263.49%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.901,027.401,043.500.00-66260.89%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.551,018.001,033.500.00--1258.29%
AMZN211029C024400002021-10-27 1:09PM EDT2,440.00979.10983.35998.900.00-330.00%
AMZN211029C024500002021-10-27 1:56PM EDT2,450.00977.94987.001,004.000.00-712253.67%
AMZN211029C024600002021-10-18 2:26AM EDT2,460.00984.50977.30994.00+166.26+20.32%44251.10%
AMZN211029C024700002021-10-28 12:20PM EDT2,470.001,005.02968.00984.00+233.04+30.19%77248.52%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.03947.05964.000.00--1243.40%
AMZN211029C025000002021-10-28 9:50AM EDT2,500.00903.00939.00954.00+51.58+6.06%126240.85%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.05927.00944.000.00-16238.29%
AMZN211029C025200002021-10-28 3:31PM EDT2,520.00938.70917.45934.00+25.87+2.83%44235.76%
AMZN211029C025300002021-10-01 12:21PM EDT2,530.00713.22907.50924.000.00-77233.23%
AMZN211029C025400002021-10-19 11:11AM EDT2,540.00898.36898.50914.000.00--9230.71%
AMZN211029C025500002021-10-19 1:53PM EDT2,550.00852.75889.00904.00-27.39-3.11%206228.20%
AMZN211029C025700002021-10-28 3:31PM EDT2,570.00888.65868.50884.00+240.70+37.15%41223.18%
AMZN211029C025800002021-10-19 2:04PM EDT2,580.00857.29858.50874.000.00--6220.69%
AMZN211029C026000002021-10-19 2:14PM EDT2,600.00802.69839.00854.00-40.59-4.81%103215.72%
AMZN211029C026100002021-10-06 10:45AM EDT2,610.00726.10828.50844.000.00-1212213.25%
AMZN211029C026400002021-10-27 10:18AM EDT2,640.00734.04797.05814.000.00-33205.87%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.75787.40804.000.00-2113203.42%
AMZN211029C026600002021-10-26 11:46AM EDT2,660.00737.22777.50794.000.00-1818200.98%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.34767.40784.000.00-77198.54%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70648.60664.750.00-400.00%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.60747.50764.000.00-147193.69%
AMZN211029C027000002021-10-28 12:26PM EDT2,700.00764.99739.00754.00+178.52+30.44%1218191.26%
AMZN211029C027100002021-10-18 10:03AM EDT2,710.00714.75727.50744.000.00--1188.86%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.28719.00734.000.00-2814186.44%
AMZN211029C027300002021-10-18 10:03AM EDT2,730.00694.85708.00724.000.00--1184.03%
AMZN211029C027800002021-10-18 10:43AM EDT2,780.00628.15658.50674.000.00--2172.09%
AMZN211029C027900002021-10-26 11:27AM EDT2,790.00616.88649.00664.000.00-613169.71%
AMZN211029C028000002021-10-22 3:57PM EDT2,800.00588.80639.00654.000.00-12167.35%
AMZN211029C028200002021-10-25 11:45AM EDT2,820.00483.38617.40634.000.00-23162.62%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.01609.00624.000.00-1010160.26%
AMZN211029C028500002021-10-20 10:37AM EDT2,850.00483.77587.65604.000.00-20162155.55%
AMZN211029C028800002021-10-04 12:53PM EDT2,880.00432.25559.50574.000.00-1587.89%
AMZN211029C028900002021-10-22 3:51PM EDT2,890.00512.81548.25564.000.00-14146.19%
AMZN211029C029000002021-10-27 1:20PM EDT2,900.00527.00539.50554.500.00-23493.07%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.41519.00534.500.00-1181.74%
AMZN211029C029300002021-10-07 9:57AM EDT2,930.00383.07509.50524.500.00-1088.09%
AMZN211029C029400002021-10-01 11:11AM EDT2,940.00531.75497.65514.50+81.75+18.17%12136.41%
AMZN211029C029500002021-10-28 12:08PM EDT2,950.00515.00487.80504.50+75.00+17.05%13134.07%
AMZN211029C029600002021-10-18 10:01AM EDT2,960.00467.00479.00494.500.00-1975.64%
AMZN211029C029700002021-10-19 3:56PM EDT2,970.00476.62468.20484.500.00-24129.39%
AMZN211029C029800002021-10-19 3:56PM EDT2,980.00422.00460.00474.500.00-1984.47%
AMZN211029C029900002021-10-26 10:53AM EDT2,990.00427.00449.50465.500.00-41086.23%
AMZN211029C030000002021-10-28 3:48PM EDT3,000.00437.00438.40456.00+12.00+2.82%1619980.25%
AMZN211029C030100002021-10-26 10:30AM EDT3,010.00443.00430.00445.00+53.00+13.59%12382.69%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.76408.40425.000.00--762.89%
AMZN211029C030400002021-10-25 11:30AM EDT3,040.00268.25399.00416.000.00-355177.39%
AMZN211029C030500002021-10-25 11:30AM EDT3,050.00415.00390.50406.00+156.30+60.42%74482.54%
AMZN211029C030700002021-10-22 3:04PM EDT3,070.00250.50369.50386.750.00-3577.81%
AMZN211029C030800002021-10-18 2:27AM EDT3,080.00238.40359.50376.500.00-4574.95%
AMZN211029C030900002021-10-18 2:27AM EDT3,090.00237.30349.30366.500.00-1372.29%
AMZN211029C031000002021-10-28 3:58PM EDT3,100.00347.00339.65356.60+49.00+16.44%735672.20%
AMZN211029C031100002021-10-22 9:53AM EDT3,110.00293.60329.40347.000.00-21670.87%
AMZN211029C031200002021-10-26 3:34PM EDT3,120.00315.50320.05336.70+47.10+17.55%22470.17%
AMZN211029C031300002021-10-26 3:34PM EDT3,130.00264.00310.75327.50+5.31+2.05%11472.53%
AMZN211029C031400002021-10-28 3:03PM EDT3,140.00328.25300.45317.50+54.75+20.02%23069.78%
AMZN211029C031500002021-10-26 3:27PM EDT3,150.00257.90292.00308.00+3.00+1.18%326272.52%
AMZN211029C031600002021-10-28 12:54PM EDT3,160.00312.50281.35298.00+67.05+27.32%35369.08%
AMZN211029C031700002021-10-27 1:49PM EDT3,170.00238.90272.50289.00-21.00-8.08%14571.22%
AMZN211029C031800002021-10-28 9:59AM EDT3,180.00224.59262.50278.80+28.51+14.54%55168.72%
AMZN211029C031850002021-10-28 10:09AM EDT3,185.00231.35256.50274.10+77.05+49.94%83266.38%
AMZN211029C031900002021-10-28 10:09AM EDT3,190.00253.87251.50269.10+28.62+12.71%51765.33%
AMZN211029C031950002021-10-28 1:19PM EDT3,195.00277.25247.10264.35+65.00+30.62%12465.77%
AMZN211029C032000002021-10-28 3:41PM EDT3,200.00252.60242.10257.80+41.60+19.72%951,15761.92%
AMZN211029C032050002021-10-27 10:48AM EDT3,205.00269.55238.10256.00+87.40+47.98%201467.74%
AMZN211029C032100002021-10-28 12:35PM EDT3,210.00269.00234.30251.00+75.00+38.66%241368.30%
AMZN211029C032150002021-10-26 2:25PM EDT3,215.00244.50228.40246.00+63.10+34.79%11965.92%
AMZN211029C032200002021-10-28 3:07PM EDT3,220.00244.82224.30242.00+47.27+23.93%46467.32%
AMZN211029C032250002021-10-28 3:56PM EDT3,225.00226.20219.20237.00+52.65+30.34%135666.03%
AMZN211029C032300002021-10-28 3:08PM EDT3,230.00233.85215.65232.00+54.75+30.57%277866.66%
AMZN211029C032350002021-10-27 12:27PM EDT3,235.00212.95210.30228.00+38.35+21.96%62566.24%
AMZN211029C032400002021-10-28 3:45PM EDT3,240.00200.00206.30223.00+25.07+14.33%127066.17%
AMZN211029C032450002021-10-28 3:24PM EDT3,245.00217.34201.50218.00+46.73+27.39%137165.18%
AMZN211029C032500002021-10-28 3:46PM EDT3,250.00202.54196.45213.50+21.37+11.80%7525564.45%
AMZN211029C032550002021-10-28 3:08PM EDT3,255.00190.60192.50209.00+7.20+3.93%87664.84%
AMZN211029C032600002021-10-28 3:08PM EDT3,260.00186.22187.60204.50+19.91+11.97%677664.20%
AMZN211029C032650002021-10-28 12:21PM EDT3,265.00212.57183.50200.00+76.02+55.67%167464.31%
AMZN211029C032700002021-10-28 1:08PM EDT3,270.00186.50178.20195.55+41.26+28.41%316963.26%
AMZN211029C032750002021-10-28 1:32PM EDT3,275.00202.50173.80191.50+61.25+43.36%206663.40%
AMZN211029C032800002021-10-28 12:13PM EDT3,280.00198.10169.60187.50+50.50+34.21%255963.69%
AMZN211029C032850002021-10-28 3:29PM EDT3,285.00181.00165.40183.15+37.40+26.04%238163.60%
AMZN211029C032900002021-10-28 3:29PM EDT3,290.00176.65161.05178.50+36.87+26.38%247263.07%
AMZN211029C032950002021-10-28 2:23PM EDT3,295.00165.05156.60173.50+44.02+36.37%16118062.16%
AMZN211029C033000002021-10-28 3:59PM EDT3,300.00159.83153.00166.00+40.83+34.31%9611,20159.89%
AMZN211029C033050002021-10-28 3:48PM EDT3,305.00150.05148.25166.00+35.75+31.28%12019862.59%
AMZN211029C033100002021-10-28 3:58PM EDT3,310.00144.15145.00161.00+33.30+30.04%11432862.46%
AMZN211029C033150002021-10-28 3:57PM EDT3,315.00145.00139.40156.00+30.85+27.03%5148460.57%
AMZN211029C033200002021-10-28 3:58PM EDT3,320.00145.72135.90153.50+35.85+32.63%8645161.95%
AMZN211029C033250002021-10-28 3:06PM EDT3,325.00141.26132.00149.05+42.81+43.48%12928661.58%
AMZN211029C033300002021-10-28 3:58PM EDT3,330.00137.50128.00145.05+40.50+41.75%8733661.40%
AMZN211029C033350002021-10-28 3:56PM EDT3,335.00132.80124.50142.00+36.10+37.33%11124062.11%
AMZN211029C033400002021-10-28 3:56PM EDT3,340.00128.87120.50138.00+38.87+43.19%11537261.80%
AMZN211029C033450002021-10-28 3:25PM EDT3,345.00116.07116.60131.95+26.92+30.20%13429660.22%
AMZN211029C033500002021-10-28 3:56PM EDT3,350.00122.00112.55127.70+36.92+43.39%59587259.65%
AMZN211029C033550002021-10-28 3:54PM EDT3,355.00114.25109.40125.25+31.15+37.48%12934360.65%
AMZN211029C033600002021-10-28 3:45PM EDT3,360.00114.98106.00124.00+29.16+33.98%13222262.09%
AMZN211029C033650002021-10-28 3:59PM EDT3,365.00109.00102.55120.00+29.00+36.25%6233561.81%
AMZN211029C033700002021-10-28 3:24PM EDT3,370.00109.4699.00117.00+33.81+44.69%13057461.98%
AMZN211029C033750002021-10-28 3:55PM EDT3,375.00105.0195.10113.00+31.16+42.19%20180661.34%
AMZN211029C033800002021-10-28 3:59PM EDT3,380.00100.3992.40109.50+30.84+44.34%20873161.58%
AMZN211029C033850002021-10-28 3:59PM EDT3,385.0097.5589.10106.00+30.67+45.86%14820961.43%
AMZN211029C033900002021-10-28 3:56PM EDT3,390.0094.1286.00103.35+29.47+45.58%47542361.77%
AMZN211029C033950002021-10-28 3:58PM EDT3,395.0092.4683.00100.00+28.46+44.47%54027561.73%
AMZN211029C034000002021-10-28 3:59PM EDT3,400.0088.6884.0095.00+27.73+45.50%7,2073,10062.84%
AMZN211029C034050002021-10-28 3:58PM EDT3,405.0086.7877.0094.50+29.18+50.66%80444462.07%
AMZN211029C034100002021-10-28 3:56PM EDT3,410.0083.0073.0084.95+27.75+50.23%1,42539458.17%
AMZN211029C034150002021-10-28 3:59PM EDT3,415.0074.1071.0088.00+23.25+45.72%48322961.64%
AMZN211029C034200002021-10-28 3:58PM EDT3,420.0077.0068.5080.00+26.00+50.98%99361059.21%
AMZN211029C034250002021-10-28 3:59PM EDT3,425.0074.4065.0583.00+25.30+51.53%72039061.75%
AMZN211029C034300002021-10-28 3:59PM EDT3,430.0071.1768.0074.00+24.27+51.75%1,17749161.43%
AMZN211029C034350002021-10-28 3:59PM EDT3,435.0068.0060.1077.35+24.65+56.86%77232561.78%
AMZN211029C034400002021-10-28 3:58PM EDT3,440.0065.0060.0567.75+22.71+53.70%1,84845259.56%
AMZN211029C034450002021-10-28 3:59PM EDT3,445.0069.0060.7069.00+28.27+69.41%1,25444762.96%
AMZN211029C034500002021-10-28 3:59PM EDT3,450.0060.5758.1063.10+21.57+55.31%8,5471,66261.18%
AMZN211029C034550002021-10-28 3:59PM EDT3,455.0060.0050.0066.70+22.70+60.86%1,05839861.31%
AMZN211029C034600002021-10-28 3:59PM EDT3,460.0056.4151.9565.00+20.18+55.70%2,33140063.71%
AMZN211029C034650002021-10-28 3:59PM EDT3,465.0055.0045.7562.10+20.83+60.96%1,16924361.45%
AMZN211029C034700002021-10-28 3:58PM EDT3,470.0051.4743.5054.65+19.96+63.34%2,37947258.82%
AMZN211029C034750002021-10-28 3:58PM EDT3,475.0050.0041.4557.20+19.70+65.02%1,44029061.17%
AMZN211029C034800002021-10-28 3:58PM EDT3,480.0046.5340.5050.00+16.78+56.40%2,07942159.16%
AMZN211029C034850002021-10-28 3:58PM EDT3,485.0045.4036.5054.50+16.90+59.30%40120161.42%
AMZN211029C034900002021-10-28 3:59PM EDT3,490.0043.5735.8051.80+17.34+66.11%89247161.66%
AMZN211029C034950002021-10-28 3:56PM EDT3,495.0042.6535.2549.90+17.55+69.92%71637862.34%
AMZN211029C035000002021-10-28 3:59PM EDT3,500.0039.2539.0040.00+15.25+63.54%23,1114,32661.06%
AMZN211029C035050002021-10-28 3:54PM EDT3,505.0038.9930.7047.00+16.34+72.14%1,14136662.22%
AMZN211029C035100002021-10-28 3:59PM EDT3,510.0036.3430.2538.20+14.34+65.18%1,16959359.14%
AMZN211029C035150002021-10-28 3:57PM EDT3,515.0034.6727.4043.25+14.35+70.62%45631362.06%
AMZN211029C035200002021-10-28 3:57PM EDT3,520.0038.0524.0038.50+18.70+96.64%1,19465159.38%
AMZN211029C035250002021-10-28 3:57PM EDT3,525.0031.5428.2038.00+12.99+70.03%1,11773463.07%
AMZN211029C035300002021-10-28 3:59PM EDT3,530.0030.5025.0035.00+12.83+72.61%1,13851461.30%
AMZN211029C035350002021-10-28 3:55PM EDT3,535.0029.3422.0032.00+12.79+77.28%47236659.51%
AMZN211029C035400002021-10-28 3:57PM EDT3,540.0027.8122.0532.00+11.81+73.81%67537661.11%
AMZN211029C035450002021-10-28 3:59PM EDT3,545.0026.0822.0032.00+11.13+74.45%92223862.63%
AMZN211029C035500002021-10-28 3:59PM EDT3,550.0025.5520.9025.55+11.30+79.30%7,9852,14459.65%
AMZN211029C035550002021-10-28 3:58PM EDT3,555.0022.7119.6528.10+9.48+71.66%72034961.92%
AMZN211029C035600002021-10-28 3:59PM EDT3,560.0022.9020.6025.00+10.18+80.03%77232662.06%
AMZN211029C035650002021-10-28 3:59PM EDT3,565.0023.0517.2027.20+9.69+72.53%39619862.75%
AMZN211029C035700002021-10-28 3:59PM EDT3,570.0021.1517.2027.10+9.50+81.55%1,37735464.10%
AMZN211029C035750002021-10-28 3:59PM EDT3,575.0020.1715.0024.90+8.92+79.29%1,20318162.65%
AMZN211029C035800002021-10-28 3:59PM EDT3,580.0016.9018.3020.00+6.50+62.50%69835862.95%
AMZN211029C035850002021-10-28 3:49PM EDT3,585.0018.1012.1519.90+8.10+81.00%27118259.94%
AMZN211029C035900002021-10-28 3:57PM EDT3,590.0017.6816.0019.65+7.88+80.41%81347163.79%
AMZN211029C035950002021-10-28 3:59PM EDT3,595.0016.6815.0018.45+7.45+80.72%69542663.53%
AMZN211029C036000002021-10-28 3:59PM EDT3,600.0014.8014.5016.50+6.07+69.53%18,8153,88063.01%
AMZN211029C036050002021-10-28 3:58PM EDT3,605.0014.5712.4516.00+6.07+71.41%1,08833162.32%
AMZN211029C036100002021-10-28 3:59PM EDT3,610.0014.0311.5016.20+6.07+76.26%1,29738862.96%
AMZN211029C036150002021-10-28 3:59PM EDT3,615.0013.5611.2515.15+4.96+57.67%66511763.13%
AMZN211029C036200002021-10-28 3:59PM EDT3,620.0013.0010.6514.85+6.00+85.71%81440263.58%
AMZN211029C036250002021-10-28 3:57PM EDT3,625.0013.5010.1014.05+6.65+97.08%65578363.63%
AMZN211029C036300002021-10-28 3:59PM EDT3,630.0011.609.7013.10+4.90+73.13%51433263.61%
AMZN211029C036350002021-10-28 3:59PM EDT3,635.0011.059.3012.50+4.05+57.86%34710763.86%
AMZN211029C036400002021-10-28 3:59PM EDT3,640.0010.868.8512.20+4.91+82.52%42224364.29%
AMZN211029C036450002021-10-28 3:52PM EDT3,645.0010.008.4512.50+3.31+49.48%38714265.31%
AMZN211029C036500002021-10-28 3:59PM EDT3,650.009.689.4010.05+3.90+67.47%4,1951,30164.98%
AMZN211029C036550002021-10-28 3:59PM EDT3,655.009.507.7010.55+4.00+72.73%2556164.87%
AMZN211029C036600002021-10-28 3:58PM EDT3,660.009.497.859.20+4.34+84.27%59330664.71%
AMZN211029C036650002021-10-28 3:58PM EDT3,665.008.505.909.55+3.35+65.05%2508164.03%
AMZN211029C036700002021-10-28 3:59PM EDT3,670.007.836.259.00+3.08+64.84%43329464.83%
AMZN211029C036750002021-10-28 3:59PM EDT3,675.007.806.958.90+3.30+73.33%4768566.53%
AMZN211029C036800002021-10-28 3:54PM EDT3,680.007.325.758.40+2.82+62.67%69443665.59%
AMZN211029C036850002021-10-28 3:59PM EDT3,685.007.155.008.90+2.50+53.76%28110366.29%
AMZN211029C036900002021-10-28 3:59PM EDT3,690.006.705.207.75+2.45+57.65%28813866.11%
AMZN211029C036950002021-10-28 3:58PM EDT3,695.006.304.958.90+1.86+41.89%25810768.21%
AMZN211029C037000002021-10-28 3:59PM EDT3,700.006.106.006.50+2.10+52.50%9,7282,64067.48%
AMZN211029C037050002021-10-28 3:59PM EDT3,705.006.251.506.50+2.25+56.25%32741061.88%
AMZN211029C037100002021-10-28 3:59PM EDT3,710.005.644.306.55+1.84+48.42%64752267.14%
AMZN211029C037150002021-10-28 3:59PM EDT3,715.005.405.006.35+1.35+33.33%18816068.78%
AMZN211029C037200002021-10-28 3:59PM EDT3,720.005.453.906.10+1.89+53.09%36924167.75%
AMZN211029C037250002021-10-28 3:58PM EDT3,725.005.113.756.05+1.51+41.94%27612168.36%
AMZN211029C037300002021-10-28 3:59PM EDT3,730.004.753.606.20+1.25+35.71%1968969.27%
AMZN211029C037350002021-10-28 3:58PM EDT3,735.004.653.105.70+1.45+45.31%21510568.57%
AMZN211029C037400002021-10-28 3:59PM EDT3,740.004.504.205.50+1.20+36.36%15813070.92%
AMZN211029C037450002021-10-28 3:59PM EDT3,745.004.353.005.25+1.10+33.85%1086569.40%
AMZN211029C037500002021-10-28 3:59PM EDT3,750.004.304.204.95+1.35+45.76%2,9341,17271.81%
AMZN211029C037550002021-10-28 3:59PM EDT3,755.004.143.504.50+0.64+18.29%1457070.70%
AMZN211029C037600002021-10-28 3:57PM EDT3,760.003.852.554.95+0.80+26.23%22122570.64%
AMZN211029C037650002021-10-28 3:02PM EDT3,765.004.302.395.15+1.44+50.35%504971.57%
AMZN211029C037700002021-10-28 3:59PM EDT3,770.003.723.004.60+0.97+35.27%27821172.53%
AMZN211029C037750002021-10-28 3:58PM EDT3,775.003.693.403.85+0.94+34.18%9813972.71%
AMZN211029C037800002021-10-28 3:57PM EDT3,780.003.801.864.30+0.99+35.23%11912471.29%
AMZN211029C037850002021-10-28 3:59PM EDT3,785.003.403.303.40+0.80+30.77%13216473.25%
AMZN211029C037900002021-10-28 3:16PM EDT3,790.003.602.604.10+0.93+34.83%696574.08%
AMZN211029C037950002021-10-28 3:47PM EDT3,795.003.272.864.05+1.00+44.05%712975.35%
AMZN211029C038000002021-10-28 3:59PM EDT3,800.003.293.203.35+0.93+39.41%5,7602,99875.40%
AMZN211029C038050002021-10-28 3:45PM EDT3,805.003.251.403.90+0.97+42.54%6981,33473.33%
AMZN211029C038100002021-10-28 3:59PM EDT3,810.003.083.003.20+0.89+40.64%21022076.26%
AMZN211029C038150002021-10-28 3:49PM EDT3,815.002.951.253.00+0.43+17.06%15313772.12%
AMZN211029C038200002021-10-28 3:55PM EDT3,820.003.201.193.60+0.77+31.69%15310574.38%
AMZN211029C038250002021-10-28 3:36PM EDT3,825.002.562.504.85+0.06+2.40%512181.19%
AMZN211029C038300002021-10-28 3:09PM EDT3,830.002.102.104.65+0.08+3.96%787680.70%
AMZN211029C038350002021-10-28 3:59PM EDT3,835.002.841.064.45+0.98+52.69%301578.58%
AMZN211029C038400002021-10-28 3:11PM EDT3,840.003.001.034.60+1.05+53.85%745079.66%
AMZN211029C038450002021-10-28 3:46PM EDT3,845.001.940.994.30+0.04+2.11%791279.57%
AMZN211029C038500002021-10-28 3:59PM EDT3,850.002.492.452.54+0.59+31.05%1,4371,25079.54%
AMZN211029C038550002021-10-28 3:10PM EDT3,855.002.500.962.60+0.33+15.21%293775.96%
AMZN211029C038600002021-10-28 3:22PM EDT3,860.001.860.884.90+0.10+5.68%488183.14%
AMZN211029C038650002021-10-28 3:42PM EDT3,865.002.010.874.60-0.01-0.50%144183.12%
AMZN211029C038700002021-10-28 3:46PM EDT3,870.002.251.003.85+0.55+32.35%491782.18%
AMZN211029C038750002021-10-28 3:43PM EDT3,875.001.610.894.70-0.32-16.58%306184.96%
AMZN211029C038800002021-10-28 3:56PM EDT3,880.002.002.012.34+0.30+17.65%5913282.19%
AMZN211029C038850002021-10-28 2:36PM EDT3,885.001.801.004.55+0.13+7.78%522786.38%
AMZN211029C038900002021-10-28 3:08PM EDT3,890.002.400.812.57+0.57+31.15%593080.40%
AMZN211029C038950002021-10-28 3:49PM EDT3,895.001.701.303.90+0.08+4.94%442186.93%
AMZN211029C039000002021-10-28 3:59PM EDT3,900.001.841.652.02+0.32+21.05%2,2852,02482.87%
AMZN211029C039050002021-10-28 3:42PM EDT3,905.002.651.661.82+1.17+79.05%2712482.91%
AMZN211029C039100002021-10-28 3:57PM EDT3,910.002.000.802.00+0.18+9.89%435580.93%
AMZN211029C039150002021-10-28 3:52PM EDT3,915.002.531.252.48+0.77+43.75%298785.23%
AMZN211029C039200002021-10-28 3:59PM EDT3,920.001.410.854.90-0.18-11.32%405192.20%
AMZN211029C039250002021-10-28 3:51PM EDT3,925.001.490.844.25+0.15+11.19%286491.06%
AMZN211029C039300002021-10-28 3:38PM EDT3,930.001.700.641.77+0.38+28.79%2897781.91%
AMZN211029C039350002021-10-28 3:20PM EDT3,935.001.271.284.80-0.43-25.29%171095.34%
AMZN211029C039400002021-10-28 3:55PM EDT3,940.001.371.261.45+0.18+15.13%1143284.67%
AMZN211029C039450002021-10-28 3:44PM EDT3,945.001.281.005.75-0.07-5.19%40898.58%
AMZN211029C039500002021-10-28 3:59PM EDT3,950.001.311.251.55+0.10+8.26%26220186.43%
AMZN211029C039550002021-10-28 3:56PM EDT3,955.001.451.001.87-0.53-26.77%581387.41%
AMZN211029C039600002021-10-28 3:54PM EDT3,960.001.201.201.48-0.33-21.57%873587.23%
AMZN211029C039650002021-10-28 3:53PM EDT3,965.001.100.521.74-0.49-30.82%202785.84%
AMZN211029C039700002021-10-28 3:57PM EDT3,970.001.321.041.80+0.22+20.00%32725889.31%
AMZN211029C039750002021-10-28 2:36PM EDT3,975.002.500.684.30+1.13+82.48%22497.99%
AMZN211029C039800002021-10-28 3:53PM EDT3,980.001.020.681.310.00-1206186.30%
AMZN211029C039900002021-10-28 3:08PM EDT3,990.001.160.621.31+0.06+5.45%1365387.26%
AMZN211029C039950002021-10-28 3:58PM EDT3,995.001.070.771.25-0.23-17.69%824488.43%
AMZN211029C040000002021-10-28 3:59PM EDT4,000.001.061.031.20+0.06+6.00%4,9053,56890.26%
AMZN211029C040100002021-10-28 3:59PM EDT4,010.000.850.961.25-0.07-7.61%32121391.43%
AMZN211029C040200002021-10-28 3:59PM EDT4,020.000.880.401.26-0.10-10.20%19427289.31%
AMZN211029C040300002021-10-28 3:38PM EDT4,030.000.810.361.07-0.13-13.83%1254088.89%
AMZN211029C040400002021-10-28 3:09PM EDT4,040.000.750.333.35-0.34-31.19%4048102.32%
AMZN211029C040500002021-10-28 3:59PM EDT4,050.000.750.700.75-0.09-10.71%32158291.48%
AMZN211029C040600002021-10-28 3:25PM EDT4,060.000.610.304.00-0.16-20.78%823107.45%
AMZN211029C040700002021-10-28 3:46PM EDT4,070.000.550.571.78-0.37-40.22%433499.88%
AMZN211029C040800002021-10-28 3:52PM EDT4,080.000.620.260.70-0.26-29.55%125890.63%
AMZN211029C040900002021-10-28 3:59PM EDT4,090.000.650.253.95-0.26-28.57%1,21866111.08%
AMZN211029C041000002021-10-28 3:59PM EDT4,100.000.350.600.70-0.39-52.70%3,74558996.22%
AMZN211029C041100002021-10-28 3:45PM EDT4,110.000.500.201.05-0.19-27.54%2087996.95%
AMZN211029C041200002021-10-28 2:48PM EDT4,120.000.570.352.61-0.16-21.92%949109.46%
AMZN211029C041300002021-10-28 3:45PM EDT4,130.000.580.172.45-0.12-17.14%2921108.91%
AMZN211029C041400002021-10-28 3:45PM EDT4,140.000.580.132.38-0.03-4.92%617109.52%
AMZN211029C041500002021-10-28 3:30PM EDT4,150.000.360.360.55-0.23-38.98%9310198.00%
AMZN211029C041600002021-10-28 3:12PM EDT4,160.000.380.120.70-0.29-43.28%82698.00%
AMZN211029C041700002021-10-28 2:56PM EDT4,170.000.370.090.50-0.18-32.73%31095.70%
AMZN211029C041800002021-10-28 3:30PM EDT4,180.000.160.092.16-0.91-85.05%2846112.82%
AMZN211029C041900002021-10-27 1:13PM EDT4,190.000.680.072.440.00-516115.63%
AMZN211029C042000002021-10-28 3:59PM EDT4,200.000.280.250.36-0.24-46.15%46829599.27%
AMZN211029C042100002021-10-28 2:42PM EDT4,210.000.350.060.49-0.29-45.31%213399.27%
AMZN211029C042200002021-10-28 12:38PM EDT4,220.000.270.050.52-0.23-46.00%1299100.68%
AMZN211029C042300002021-10-28 3:06PM EDT4,230.000.250.022.02-0.23-47.92%721117.31%
AMZN211029C042400002021-10-28 1:51PM EDT4,240.000.450.010.60-0.11-19.64%755103.47%
AMZN211029C042500002021-10-28 3:39PM EDT4,250.000.270.190.33-0.26-49.06%61195102.83%
AMZN211029C042600002021-10-28 12:27PM EDT4,260.000.300.011.28-0.25-45.45%2425114.40%
AMZN211029C042700002021-10-28 2:58PM EDT4,270.000.210.010.50-0.32-60.38%665104.69%
AMZN211029C042800002021-10-28 12:22PM EDT4,280.000.200.012.87-0.29-59.18%439128.61%
AMZN211029C042900002021-10-28 2:59PM EDT4,290.000.220.011.78-0.20-47.62%5619122.29%
AMZN211029C043000002021-10-28 3:33PM EDT4,300.000.210.150.25-0.13-38.24%217531105.27%
AMZN211029C043200002021-10-28 1:23PM EDT4,320.000.320.170.32-0.06-15.79%3683109.38%
AMZN211029C043300002021-10-28 1:24PM EDT4,330.000.200.011.29-0.15-42.86%283122.17%
AMZN211029C043400002021-10-27 12:47PM EDT4,340.000.160.013.500.00-716139.26%
AMZN211029C043500002021-10-28 2:54PM EDT4,350.000.100.012.32-0.30-75.00%7287133.18%
AMZN211029C043600002021-10-27 2:26PM EDT4,360.000.270.015.40-0.07-20.59%217150.44%
AMZN211029C043700002021-10-28 3:34PM EDT4,370.000.210.011.47-0.07-25.00%79128.32%
AMZN211029C043800002021-10-28 3:33PM EDT4,380.000.160.160.25-0.26-61.90%7926113.38%
AMZN211029C043900002021-10-27 1:46PM EDT4,390.000.240.010.48-0.11-31.43%218116.31%
AMZN211029C044000002021-10-28 3:56PM EDT4,400.000.400.100.39+0.10+33.33%9035117.29%
AMZN211029C044100002021-10-28 3:47PM EDT4,410.000.250.100.25-0.05-16.67%6228114.55%
AMZN211029C044300002021-10-28 3:54PM EDT4,430.000.130.010.25-0.06-31.58%13233113.48%
AMZN211029C044400002021-10-28 3:51PM EDT4,440.000.060.040.82-0.29-82.86%27244128.03%
AMZN211029C044500002021-10-28 3:56PM EDT4,450.000.440.010.85+0.21+91.30%1899129.05%
AMZN211029C044600002021-10-26 10:18AM EDT4,460.000.580.010.59+0.38+190.00%232125.44%
AMZN211029C044700002021-10-28 3:47PM EDT4,470.000.130.010.32-0.07-35.00%649119.53%
AMZN211029C044900002021-10-28 1:50PM EDT4,490.000.080.011.46-0.14-63.64%527140.92%
AMZN211029C045000002021-10-28 3:57PM EDT4,500.000.150.140.15-0.07-31.82%129218120.90%
AMZN211029C045100002021-10-28 1:50PM EDT4,510.000.350.010.73+0.23+191.67%8157133.01%
AMZN211029C045200002021-10-27 2:22PM EDT4,520.000.130.011.43+0.03+30.00%657143.65%
AMZN211029C045300002021-10-28 10:32AM EDT4,530.000.220.011.20+0.01+4.76%212141.94%
AMZN211029C045400002021-10-27 12:58PM EDT4,540.000.720.011.42+0.62+620.00%12145.61%
AMZN211029C045500002021-10-28 3:59PM EDT4,550.000.090.080.09-0.04-30.77%1332119.92%
AMZN211029C045600002021-10-28 1:57PM EDT4,560.000.230.020.23+0.12+109.09%632124.81%
AMZN211029C045700002021-10-27 2:01PM EDT4,570.000.200.011.36+0.10+100.00%39147.95%
AMZN211029C045800002021-10-21 10:32AM EDT4,580.000.080.010.820.00-12141.31%
AMZN211029C045900002021-10-28 2:31PM EDT4,590.000.100.030.17-0.05-33.33%3585125.00%
AMZN211029C046000002021-10-28 3:58PM EDT4,600.000.080.030.14-0.09-52.94%1425124.22%
AMZN211029C046100002021-10-28 3:57PM EDT4,610.000.050.010.10-0.15-75.00%826121.09%
AMZN211029C046400002021-10-28 3:59PM EDT4,640.000.050.040.05-0.12-70.59%243121.48%
AMZN211029C046600002021-10-28 3:56PM EDT4,660.000.050.010.05-0.02-28.57%20159119.53%
AMZN211029C046700002021-10-28 3:48PM EDT4,670.000.100.010.05-0.35-77.78%2331120.31%
AMZN211029C047000002021-10-28 3:48PM EDT4,700.000.090.010.05-0.15-62.50%562122.66%
AMZN211029C047100002021-10-25 10:22AM EDT4,710.000.060.010.050.00-124123.44%
AMZN211029C047200002021-10-27 12:58PM EDT4,720.000.060.010.05-0.04-40.00%210124.22%
AMZN211029C047300002021-10-28 3:48PM EDT4,730.000.040.010.050.00-19137125.00%
AMZN211029C047400002021-10-28 2:17PM EDT4,740.000.060.010.05-0.05-45.45%25121125.78%
AMZN211029C047500002021-10-28 3:51PM EDT4,750.000.050.030.05-0.05-50.00%2566129.30%
AMZN211029C047600002021-10-28 12:22PM EDT4,760.000.120.000.05+0.05+71.43%520125.78%
AMZN211029C048200002021-10-28 3:49PM EDT4,820.000.030.000.05-0.02-40.00%18103130.47%
AMZN211029C048500002021-10-27 1:06PM EDT4,850.000.030.010.050.00-810134.38%
AMZN211029C048900002021-10-28 10:23AM EDT4,890.000.050.010.05-0.03-37.50%551137.11%
AMZN211029C049000002021-10-28 10:02AM EDT4,900.000.030.000.05-0.04-57.14%148135.94%
AMZN211029C049100002021-10-28 9:59AM EDT4,910.000.030.000.050.00-611136.72%
AMZN211029C049400002021-10-28 10:35AM EDT4,940.000.040.000.05-0.01-20.00%2724139.06%
AMZN211029C049500002021-10-28 10:39AM EDT4,950.000.050.000.05-0.01-16.67%1820139.84%
AMZN211029C049600002021-10-27 3:14PM EDT4,960.000.030.000.050.00-228140.63%
AMZN211029C049700002021-10-27 2:00PM EDT4,970.000.040.000.05-0.02-33.33%957141.41%
AMZN211029C049800002021-10-28 3:32PM EDT4,980.000.040.020.03+0.01+33.33%13137142.19%
AMZN211029C049900002021-10-27 1:25PM EDT4,990.000.050.000.05-0.11-68.75%154142.97%
AMZN211029C050000002021-10-28 3:57PM EDT5,000.000.030.030.040.00-1,1911,105146.88%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN211029P019700002021-10-28 3:53PM EDT1,970.000.010.000.01-0.04-80.00%3226193.75%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.030.00--11207.81%
AMZN211029P020000002021-10-22 2:42PM EDT2,000.000.010.000.04-0.01-50.00%1603207.81%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.050.00--1209.38%
AMZN211029P020200002021-10-22 11:51AM EDT2,020.000.100.000.100.00-11217.19%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.100.00-836215.63%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.050.000.040.00-1013200.00%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.050.000.040.00-1020198.44%
AMZN211029P020900002021-10-27 1:02PM EDT2,090.000.010.000.01-0.01-50.00%2171175.00%
AMZN211029P021000002021-10-28 3:56PM EDT2,100.000.030.000.030.00-376185.94%
AMZN211029P021200002021-10-27 1:23PM EDT2,120.000.010.006.400.00-11302.47%
AMZN211029P021400002021-10-18 2:12AM EDT2,140.000.310.009.750.00--1316.24%
AMZN211029P021500002021-10-19 3:53PM EDT2,150.000.330.008.300.00-411305.96%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.006.450.00--1292.38%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.009.100.00-97302.15%
AMZN211029P021900002021-10-25 11:39AM EDT2,190.000.020.000.03+0.01+100.00%6100171.88%
AMZN211029P022000002021-10-21 9:40AM EDT2,200.000.080.000.040.00-343173.44%
AMZN211029P022100002021-10-22 3:49PM EDT2,210.000.010.000.050.00-33173.44%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.000.050.00-19171.88%
AMZN211029P022300002021-10-18 11:45AM EDT2,230.000.140.000.050.00-24170.31%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.000.050.00-12168.75%
AMZN211029P022500002021-10-18 11:46AM EDT2,250.000.040.000.050.00-10165167.19%
AMZN211029P022600002021-10-20 9:30AM EDT2,260.000.090.000.050.00-130165.63%
AMZN211029P022700002021-10-18 1:54PM EDT2,270.000.090.000.050.00-59164.06%
AMZN211029P022800002021-10-27 2:45PM EDT2,280.000.050.000.050.00-2021162.50%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.000.050.00-13160.94%
AMZN211029P023000002021-10-26 3:55PM EDT2,300.000.050.000.050.00-221159.38%
AMZN211029P023100002021-10-27 1:02PM EDT2,310.000.020.000.050.00-312157.81%
AMZN211029P023300002021-10-26 3:55PM EDT2,330.000.050.000.050.00-2043153.91%
AMZN211029P023400002021-10-26 10:40AM EDT2,340.000.050.000.050.00-353152.34%
AMZN211029P023500002021-10-21 12:06PM EDT2,350.000.050.000.050.00-335150.78%
AMZN211029P023600002021-10-26 10:19AM EDT2,360.000.060.000.050.00-48149.22%
AMZN211029P023700002021-10-26 3:49PM EDT2,370.000.080.000.050.00-2220147.66%
AMZN211029P023800002021-10-26 10:07AM EDT2,380.000.050.000.050.00-1425146.09%
AMZN211029P023900002021-10-25 3:34PM EDT2,390.000.050.000.050.00-215144.53%
AMZN211029P024000002021-10-27 3:16PM EDT2,400.000.050.000.040.00-1282140.63%
AMZN211029P024100002021-10-20 2:07PM EDT2,410.000.380.000.100.00-402149.22%
AMZN211029P024200002021-10-18 2:13AM EDT2,420.000.520.000.100.00-33147.27%
AMZN211029P024300002021-10-26 1:37PM EDT2,430.000.080.000.100.00-1014145.70%
AMZN211029P024400002021-10-25 11:09AM EDT2,440.000.080.000.100.00-2121144.14%
AMZN211029P024500002021-10-28 3:47PM EDT2,450.000.010.000.03-0.07-87.50%1181131.25%
AMZN211029P024600002021-10-28 12:40PM EDT2,460.000.020.030.10-0.08-80.00%2922143.75%
AMZN211029P024700002021-10-18 2:13AM EDT2,470.001.710.000.100.00--1139.45%
AMZN211029P024800002021-10-27 2:48PM EDT2,480.000.080.000.050.00-2095131.25%
AMZN211029P024900002021-10-21 3:31PM EDT2,490.000.090.000.100.00-2753136.33%
AMZN211029P025000002021-10-28 3:38PM EDT2,500.000.040.000.10+0.01+33.33%41511134.77%
AMZN211029P025100002021-10-28 10:57AM EDT2,510.000.020.000.10-0.10-83.33%230133.20%
AMZN211029P025200002021-10-25 3:15PM EDT2,520.000.120.000.100.00-232131.64%
AMZN211029P025300002021-10-22 12:50PM EDT2,530.000.140.000.100.00-126130.08%
AMZN211029P025400002021-10-22 1:46PM EDT2,540.000.050.000.05-0.05-50.00%119121.88%
AMZN211029P025500002021-10-20 12:30PM EDT2,550.000.040.000.05-0.03-42.86%3235120.31%
AMZN211029P025600002021-10-27 2:18PM EDT2,560.000.100.000.050.00-461118.75%
AMZN211029P025700002021-10-28 3:42PM EDT2,570.000.150.000.06+0.05+50.00%6249119.14%
AMZN211029P025800002021-10-27 1:29PM EDT2,580.000.050.000.10-0.02-28.57%1306122.27%
AMZN211029P025900002021-10-27 3:29PM EDT2,590.000.080.000.100.00-2146120.70%
AMZN211029P026000002021-10-28 3:59PM EDT2,600.000.050.020.10-0.07-58.33%11365121.09%
AMZN211029P026100002021-10-27 3:28PM EDT2,610.000.140.000.050.00-71173111.72%
AMZN211029P026200002021-10-25 2:42PM EDT2,620.000.110.000.100.00-227116.21%
AMZN211029P026300002021-10-26 10:43AM EDT2,630.000.100.010.100.00-1151115.63%
AMZN211029P026400002021-10-27 3:35PM EDT2,640.000.150.010.100.00-19108114.06%
AMZN211029P026500002021-10-28 3:45PM EDT2,650.000.090.006.95-0.03-25.00%69697178.42%
AMZN211029P026600002021-10-27 3:35PM EDT2,660.000.140.000.100.00-1864110.16%
AMZN211029P026700002021-10-25 1:53PM EDT2,670.000.150.000.100.00-1867108.59%
AMZN211029P026800002021-10-28 3:47PM EDT2,680.000.110.020.12-0.06-35.29%1147110.16%
AMZN211029P026900002021-10-28 3:47PM EDT2,690.000.100.060.13+0.01+11.11%13408111.52%
AMZN211029P027000002021-10-28 3:57PM EDT2,700.000.130.100.16-0.03-18.75%137554113.09%
AMZN211029P027100002021-10-27 3:20PM EDT2,710.000.120.010.79+0.02+20.00%347124.51%
AMZN211029P027200002021-10-28 12:14PM EDT2,720.000.180.031.11+0.02+12.50%5380127.69%
AMZN211029P027300002021-10-28 3:54PM EDT2,730.000.220.150.25-0.05-18.52%835112.79%
AMZN211029P027400002021-10-25 12:47PM EDT2,740.000.090.130.38-0.34-79.07%13141113.87%
AMZN211029P027500002021-10-28 3:59PM EDT2,750.000.180.101.00-0.06-25.00%109641121.83%
AMZN211029P027600002021-10-27 3:10PM EDT2,760.000.140.016.250.00-269151.83%
AMZN211029P027700002021-10-26 2:50PM EDT2,770.000.250.060.74-0.04-13.79%241114.16%
AMZN211029P027800002021-10-28 3:47PM EDT2,780.000.240.260.29-0.12-33.33%29101108.11%
AMZN211029P027900002021-10-28 3:59PM EDT2,790.000.300.090.35-0.03-9.09%5179104.10%
AMZN211029P028000002021-10-28 3:59PM EDT2,800.000.400.150.46+0.06+17.65%4821,174105.96%
AMZN211029P028100002021-10-28 3:35PM EDT2,810.000.320.201.31+0.04+14.29%98112115.63%
AMZN211029P028200002021-10-28 3:35PM EDT2,820.000.260.131.58-0.04-13.33%26277115.58%
AMZN211029P028300002021-10-28 12:39PM EDT2,830.000.200.250.85-0.17-45.95%18111107.86%
AMZN211029P028400002021-10-28 3:43PM EDT2,840.000.360.150.57-0.04-10.00%5156101.17%
AMZN211029P028500002021-10-28 3:59PM EDT2,850.000.350.250.59+0.09+34.62%1931,258101.22%
AMZN211029P028600002021-10-28 3:43PM EDT2,860.000.840.250.55+0.42+100.00%2110099.02%
AMZN211029P028700002021-10-28 3:36PM EDT2,870.000.400.231.56-0.05-11.11%23268107.20%
AMZN211029P028800002021-10-28 3:54PM EDT2,880.000.480.410.62-0.11-18.64%12838898.49%
AMZN211029P028900002021-10-28 3:47PM EDT2,890.000.550.211.030.00-1326098.95%
AMZN211029P029000002021-10-28 3:59PM EDT2,900.000.740.320.73+0.17+29.82%4872,87295.31%
AMZN211029P029100002021-10-28 3:46PM EDT2,910.000.680.270.74+0.03+4.62%4128093.16%
AMZN211029P029200002021-10-28 3:57PM EDT2,920.000.680.240.82+0.09+15.25%7327692.02%
AMZN211029P029300002021-10-28 3:49PM EDT2,930.000.860.270.86+0.18+26.47%10520591.02%
AMZN211029P029400002021-10-28 3:45PM EDT2,940.000.700.331.25-0.10-12.50%4721793.14%
AMZN211029P029500002021-10-28 3:59PM EDT2,950.000.810.750.88+0.01+1.25%29573591.75%
AMZN211029P029600002021-10-28 3:51PM EDT2,960.000.820.501.01-0.14-14.58%9034289.11%
AMZN211029P029700002021-10-28 3:57PM EDT2,970.000.860.771.04-0.19-18.10%8827089.48%
AMZN211029P029800002021-10-28 3:58PM EDT2,980.000.940.821.09-0.16-14.55%9241888.33%
AMZN211029P029900002021-10-28 3:59PM EDT2,990.001.010.856.30-0.34-25.19%302703106.43%
AMZN211029P030000002021-10-28 3:59PM EDT3,000.001.261.121.26-0.01-0.79%3,4472,55087.43%
AMZN211029P030100002021-10-28 3:59PM EDT3,010.001.150.621.36-0.35-23.33%13018083.42%
AMZN211029P030200002021-10-28 3:59PM EDT3,020.001.230.751.53-0.46-27.22%9615883.28%
AMZN211029P030300002021-10-28 3:55PM EDT3,030.001.471.311.51-0.21-12.50%36436984.06%
AMZN211029P030400002021-10-28 3:59PM EDT3,040.001.501.251.78-0.21-12.28%27631983.11%
AMZN211029P030500002021-10-28 3:59PM EDT3,050.001.501.201.75-0.15-9.09%8491,11580.91%
AMZN211029P030600002021-10-28 3:59PM EDT3,060.001.920.882.20-0.38-16.52%16121779.57%
AMZN211029P030700002021-10-28 3:52PM EDT3,070.002.030.938.45-0.12-5.58%27133394.67%
AMZN211029P030800002021-10-28 3:52PM EDT3,080.001.971.402.00-0.78-28.36%30739577.04%
AMZN211029P030900002021-10-28 3:57PM EDT3,090.002.102.082.19-0.66-23.91%36750578.04%
AMZN211029P031000002021-10-28 3:59PM EDT3,100.002.402.402.41-0.57-19.19%2,0801,74077.68%
AMZN211029P031100002021-10-28 3:58PM EDT3,110.002.702.303.15-0.71-20.82%43246277.42%
AMZN211029P031200002021-10-28 3:47PM EDT3,120.002.822.513.30-0.88-23.78%42563876.31%
AMZN211029P031300002021-10-28 3:58PM EDT3,130.003.022.806.85-0.73-19.47%24236882.19%
AMZN211029P031400002021-10-28 3:57PM EDT3,140.003.161.363.95-1.34-29.78%36344571.06%
AMZN211029P031500002021-10-28 3:59PM EDT3,150.002.821.574.00-2.16-43.37%1,6651,26069.68%
AMZN211029P031600002021-10-28 3:55PM EDT3,160.004.263.004.55-1.14-21.11%47451571.83%
AMZN211029P031700002021-10-28 3:58PM EDT3,170.004.003.004.95-2.05-33.88%84284270.48%
AMZN211029P031800002021-10-28 3:57PM EDT3,180.004.674.005.30-1.59-25.40%77487070.70%
AMZN211029P031850002021-10-28 3:59PM EDT3,185.004.832.955.50-2.30-32.26%28359768.16%
AMZN211029P031900002021-10-28 3:58PM EDT3,190.004.853.705.60-2.55-34.46%68859168.51%
AMZN211029P031950002021-10-28 3:59PM EDT3,195.005.034.106.00-2.77-35.51%59569168.69%
AMZN211029P032000002021-10-28 3:59PM EDT3,200.005.355.005.65-2.74-33.87%4,5432,75068.41%
AMZN211029P032050002021-10-28 3:59PM EDT3,205.005.414.056.55-3.59-39.89%38128267.22%
AMZN211029P032100002021-10-28 3:56PM EDT3,210.006.994.256.95-2.28-24.60%47836066.97%
AMZN211029P032150002021-10-28 3:45PM EDT3,215.006.624.457.30-1.95-22.75%18838466.60%
AMZN211029P032200002021-10-28 3:59PM EDT3,220.007.064.707.60-3.21-31.26%56971066.20%
AMZN211029P032250002021-10-28 3:59PM EDT3,225.006.805.208.05-3.90-36.45%69834966.28%
AMZN211029P032300002021-10-28 3:59PM EDT3,230.007.255.258.25-3.05-29.61%42244865.42%
AMZN211029P032350002021-10-28 3:59PM EDT3,235.007.505.608.70-4.85-39.27%20837465.22%
AMZN211029P032400002021-10-28 3:58PM EDT3,240.007.726.009.20-5.25-40.48%90051965.09%
AMZN211029P032450002021-10-28 3:55PM EDT3,245.008.076.359.45-5.60-40.97%57639364.56%
AMZN211029P032500002021-10-28 3:59PM EDT3,250.009.508.009.50-4.65-32.86%2,3351,53065.19%
AMZN211029P032550002021-10-28 3:59PM EDT3,255.009.077.1510.45-6.66-42.34%32644564.06%
AMZN211029P032600002021-10-28 3:59PM EDT3,260.009.479.009.75-6.80-41.79%62751363.99%
AMZN211029P032650002021-10-28 3:55PM EDT3,265.0010.157.8511.45-5.62-35.64%21719463.28%
AMZN211029P032700002021-10-28 3:59PM EDT3,270.0011.0510.0012.10-7.49-40.40%86064564.66%
AMZN211029P032750002021-10-28 3:59PM EDT3,275.0010.358.9012.50-9.12-46.84%89763662.71%
AMZN211029P032800002021-10-28 3:59PM EDT3,280.0011.009.4012.00-9.50-46.34%1,37984161.41%
AMZN211029P032850002021-10-28 3:53PM EDT3,285.0013.3310.0014.00-7.67-36.52%41830562.40%
AMZN211029P032900002021-10-28 3:59PM EDT3,290.0013.4010.7015.45-9.55-41.61%81567362.86%
AMZN211029P032950002021-10-28 3:59PM EDT3,295.0013.9011.4016.05-10.30-42.56%1,01071662.55%
AMZN211029P033000002021-10-28 3:59PM EDT3,300.0015.0014.0015.55-10.20-40.48%5,0881,61762.82%
AMZN211029P033050002021-10-28 3:55PM EDT3,305.0016.0812.6017.90-11.42-41.53%59849262.13%
AMZN211029P033100002021-10-28 3:58PM EDT3,310.0014.2013.5517.50-14.65-50.78%77753061.12%
AMZN211029P033150002021-10-28 3:59PM EDT3,315.0019.7514.5019.80-10.65-35.03%41769862.05%
AMZN211029P033200002021-10-28 3:57PM EDT3,320.0020.4413.4523.45-8.84-30.19%67246862.40%
AMZN211029P033250002021-10-28 3:58PM EDT3,325.0019.3514.4024.35-9.90-33.85%83043662.16%
AMZN211029P033300002021-10-28 3:58PM EDT3,330.0020.0815.0025.00-14.65-42.18%93565961.47%
AMZN211029P033350002021-10-28 3:53PM EDT3,335.0021.2713.6529.05-16.57-43.79%46531761.68%
AMZN211029P033400002021-10-28 3:59PM EDT3,340.0022.7618.5528.10-16.99-42.74%75748562.61%
AMZN211029P033450002021-10-28 3:59PM EDT3,345.0022.9719.0529.05-18.80-45.01%51739261.89%
AMZN211029P033500002021-10-28 3:59PM EDT3,350.0027.9524.0531.65-15.52-35.70%2,8031,12864.83%
AMZN211029P033550002021-10-28 3:57PM EDT3,355.0028.5818.1535.60-17.25-37.64%40439861.98%
AMZN211029P033600002021-10-28 3:59PM EDT3,360.0029.7527.5035.00-18.25-38.02%44455865.34%
AMZN211029P033650002021-10-28 3:59PM EDT3,365.0029.7722.4038.50-20.56-40.85%28225362.66%
AMZN211029P033700002021-10-28 3:59PM EDT3,370.0031.3727.0536.95-19.28-38.07%50941962.63%
AMZN211029P033750002021-10-28 3:59PM EDT3,375.0028.9524.0040.00-24.42-45.76%44244160.82%
AMZN211029P033800002021-10-28 3:58PM EDT3,380.0035.1029.0039.55-20.00-36.30%56449761.47%
AMZN211029P033850002021-10-28 3:51PM EDT3,385.0035.7527.5044.90-21.85-37.93%48840261.67%
AMZN211029P033900002021-10-28 3:59PM EDT3,390.0038.1530.0047.60-24.00-38.62%72750762.51%
AMZN211029P033950002021-10-28 3:47PM EDT3,395.0040.3031.5049.00-25.00-38.28%57533662.06%
AMZN211029P034000002021-10-28 3:59PM EDT3,400.0042.7536.2546.00-22.60-34.58%4,1411,05560.97%
AMZN211029P034050002021-10-28 3:59PM EDT3,405.0045.2935.5053.20-24.71-35.30%30922062.24%
AMZN211029P034100002021-10-28 3:57PM EDT3,410.0047.5037.5051.30-25.29-34.74%44734060.21%
AMZN211029P034150002021-10-28 3:55PM EDT3,415.0049.4039.5557.40-22.95-31.72%57627362.20%
AMZN211029P034200002021-10-28 3:57PM EDT3,420.0052.0443.4559.50-23.96-31.53%37419663.01%
AMZN211029P034250002021-10-28 3:56PM EDT3,425.0052.0047.8057.80-29.51-36.20%62624362.10%
AMZN211029P034300002021-10-28 3:59PM EDT3,430.0056.5549.2559.05-25.65-31.20%82527761.15%
AMZN211029P034350002021-10-28 3:59PM EDT3,435.0057.3255.6060.00-22.18-27.90%62319562.42%
AMZN211029P034400002021-10-28 3:59PM EDT3,440.0053.9553.0562.00-29.55-35.39%1,13714559.75%
AMZN211029P034450002021-10-28 3:59PM EDT3,445.0063.2357.6567.65-24.52-27.94%4268062.34%
AMZN211029P034500002021-10-28 3:59PM EDT3,450.0067.0056.7073.90-31.00-31.63%2,50428262.43%
AMZN211029P034550002021-10-28 3:59PM EDT3,455.0067.0560.2567.15-28.88-30.11%1,0347258.29%
AMZN211029P034600002021-10-28 3:58PM EDT3,460.0069.5065.3575.35-30.50-30.50%47413162.18%
AMZN211029P034650002021-10-28 3:58PM EDT3,465.0073.0065.2573.95-23.66-24.48%54816358.73%
AMZN211029P034700002021-10-28 3:57PM EDT3,470.0077.0067.5084.60-24.15-23.88%8956962.33%
AMZN211029P034750002021-10-28 3:47PM EDT3,475.0080.9570.0087.00-28.89-26.30%66110561.92%
AMZN211029P034800002021-10-28 3:48PM EDT3,480.0083.5573.2090.00-27.60-24.83%2094162.09%
AMZN211029P034850002021-10-28 3:54PM EDT3,485.0092.5676.5593.40-6.04-6.13%553662.47%
AMZN211029P034900002021-10-28 3:54PM EDT3,490.0095.6679.0096.00-18.64-16.31%1042861.94%
AMZN211029P034950002021-10-28 3:53PM EDT3,495.0097.0082.5099.00-26.49-21.45%1187362.08%
AMZN211029P035000002021-10-28 3:52PM EDT3,500.0092.9385.50102.00-34.26-26.94%38131161.91%
AMZN211029P035050002021-10-28 3:40PM EDT3,505.0098.3088.50106.00-23.38-19.21%607362.19%
AMZN211029P035100002021-10-28 3:40PM EDT3,510.0097.9792.00109.40-27.36-21.83%405662.36%
AMZN211029P035150002021-10-28 2:31PM EDT3,515.0090.1095.00111.50-36.80-29.00%182961.52%
AMZN211029P035200002021-10-28 3:58PM EDT3,520.00108.57100.05116.00-29.81-21.54%312263.00%
AMZN211029P035250002021-10-28 3:51PM EDT3,525.00111.72102.85118.00-33.78-23.22%193661.87%
AMZN211029P035300002021-10-28 2:56PM EDT3,530.00115.43105.50123.50-31.67-21.53%422862.49%
AMZN211029P035350002021-10-28 3:07PM EDT3,535.00123.30109.00125.00-27.80-18.40%571061.30%
AMZN211029P035400002021-10-28 2:02PM EDT3,540.00126.97112.50130.50-35.29-21.75%301062.31%
AMZN211029P035450002021-10-28 3:28PM EDT3,545.00131.25117.55134.00-6.38-4.64%362063.03%
AMZN211029P035500002021-10-28 3:59PM EDT3,550.00136.95120.00136.00-24.97-15.42%12118761.28%
AMZN211029P035550002021-10-26 3:15PM EDT3,555.00124.25123.50141.50-61.50-33.11%11862.16%
AMZN211029P035600002021-10-28 2:52PM EDT3,560.00143.27129.15145.50-36.19-20.17%13763.41%
AMZN211029P035650002021-10-28 12:26PM EDT3,565.00144.22131.50147.50-15.63-9.78%39861.32%
AMZN211029P035700002021-10-28 11:27AM EDT3,570.00150.61135.50153.50-10.39-6.45%202662.72%
AMZN211029P035750002021-10-28 3:56PM EDT3,575.00149.93139.50155.50-18.32-10.89%13561.48%
AMZN211029P035800002021-10-28 3:07PM EDT3,580.00142.14145.00161.00-52.54-26.99%253763.51%
AMZN211029P035850002021-10-28 12:13PM EDT3,585.00142.80147.00164.00-42.70-23.02%242261.42%
AMZN211029P035900002021-10-28 3:45PM EDT3,590.00167.76152.00168.00-26.77-13.76%322262.02%
AMZN211029P035950002021-10-28 3:33PM EDT3,595.00175.15156.50172.00-2.96-1.66%21862.22%
AMZN211029P036000002021-10-28 3:57PM EDT3,600.00175.50160.45176.45-40.39-18.71%1327262.30%
AMZN211029P036050002021-10-21 12:19PM EDT3,605.00153.51165.15180.70-46.49-23.25%31062.74%
AMZN211029P036100002021-10-28 12:24PM EDT3,610.00178.70168.95184.95-20.73-10.39%18462.44%
AMZN211029P036150002021-10-28 12:24PM EDT3,615.00159.80173.30189.00-44.13-21.64%5462.35%
AMZN211029P036200002021-10-28 12:35PM EDT3,620.00187.00178.20193.65-13.18-6.58%43763.17%
AMZN211029P036250002021-10-27 1:47PM EDT3,625.00191.37182.60198.05-24.02-11.15%34563.32%
AMZN211029P036300002021-10-27 3:54PM EDT3,630.00169.47187.05202.00-72.27-29.90%11363.08%
AMZN211029P036350002021-10-20 1:15PM EDT3,635.00181.05191.55206.50-54.20-23.04%3363.31%
AMZN211029P036400002021-10-28 3:32PM EDT3,640.00192.60195.40211.40-46.65-19.50%22163.26%
AMZN211029P036450002021-10-28 3:32PM EDT3,645.00196.98200.10216.00-75.42-27.69%26263.69%
AMZN211029P036500002021-10-28 3:43PM EDT3,650.00217.64203.50221.80-13.15-5.70%40464.00%
AMZN211029P036600002021-10-28 12:57PM EDT3,660.00212.79213.00231.00-74.01-25.81%3364.80%
AMZN211029P036650002021-10-20 9:51AM EDT3,665.00228.45217.30235.40-4.50-1.93%1264.46%
AMZN211029P036700002021-10-27 12:47PM EDT3,670.00244.80222.00238.50-25.90-9.57%12062.99%
AMZN211029P036750002021-10-28 12:00PM EDT3,675.00230.52226.50244.60-60.28-20.73%1464.70%
AMZN211029P036800002021-10-28 3:10PM EDT3,680.00231.07231.00249.40-59.57-20.50%111664.87%
AMZN211029P036850002021-10-28 1:07PM EDT3,685.00224.95235.80253.00-55.70-19.85%3163.86%
AMZN211029P036900002021-10-28 3:46PM EDT3,690.00264.60240.20257.00-29.96-10.17%21962.66%
AMZN211029P036950002021-10-27 1:29PM EDT3,695.00256.55245.00262.50-42.81-14.30%1864.03%
AMZN211029P037000002021-10-28 3:57PM EDT3,700.00258.00253.75267.00-42.32-14.09%3911669.24%
AMZN211029P037050002021-10-28 11:17AM EDT3,705.00268.95254.50272.00-32.70-10.84%2364.45%
AMZN211029P037150002021-10-20 9:36AM EDT3,715.00279.55264.50281.00+13.93+5.24%2564.73%
AMZN211029P037200002021-10-20 9:36AM EDT3,720.00317.70269.50287.200.00-1567.51%
AMZN211029P037450002021-10-18 11:27AM EDT3,745.00334.10293.50310.500.00--167.40%
AMZN211029P037600002021-10-18 2:15AM EDT3,760.00364.10308.00326.000.00--169.96%
AMZN211029P037700002021-10-22 9:53AM EDT3,770.00376.45317.65335.600.00-2470.14%
AMZN211029P037900002021-10-18 9:57AM EDT3,790.00362.10338.00353.500.00--169.31%
AMZN211029P038000002021-10-22 2:39PM EDT3,800.00349.47347.65365.75-98.17-21.93%2275.39%
AMZN211029P038150002021-10-18 2:15AM EDT3,815.00428.90363.00379.950.00--176.82%
AMZN211029P039800002021-10-18 11:37AM EDT3,980.00566.20526.70542.000.00--185.45%
AMZN211029P040000002021-10-28 2:48PM EDT4,000.00531.00546.00562.50-80.72-13.20%1486.72%
AMZN211029P040100002021-10-18 2:15AM EDT4,010.00762.90556.00572.900.00--190.48%
AMZN211029P040300002021-10-18 9:45AM EDT4,030.00614.80576.00592.800.00--192.43%
AMZN211029P040600002021-10-18 9:40AM EDT4,060.00653.55606.00623.150.00--298.29%
AMZN211029P040800002021-10-18 2:15AM EDT4,080.00695.05626.25643.000.00--1101.39%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.64635.50652.000.00--087.84%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24756.05772.350.00--0309.19%
AMZN211029P041400002021-10-18 10:08AM EDT4,140.00712.90686.50702.500.00--2107.30%
AMZN211029P041500002021-10-18 10:08AM EDT4,150.00722.85696.50712.300.00--1107.18%
AMZN211029P042900002021-10-18 9:35AM EDT4,290.00898.05836.00851.500.00-10109.28%
AMZN211029P043200002021-10-28 10:05AM EDT4,320.00914.37866.00881.50-155.43-14.53%4-112.35%
AMZN211029P043300002021-10-18 2:16AM EDT4,330.001,080.80876.00892.000.00---120.43%
AMZN211029P044800002021-10-18 2:16AM EDT4,480.001,230.851,026.001,042.000.00---136.08%
AMZN211029P045500002021-10-18 2:16AM EDT4,550.001,247.801,096.001,112.000.00---143.12%
AMZN211029P045700002021-10-18 9:31AM EDT4,570.001,173.151,116.001,132.000.00--0145.12%
AMZN211029P045800002021-10-18 2:16AM EDT4,580.001,288.551,126.001,141.900.00---144.73%
AMZN211029P046700002021-10-18 2:16AM EDT4,670.001,394.851,216.001,231.500.00---146.19%
AMZN211029P047100002021-10-18 2:16AM EDT4,710.001,307.001,256.001,273.000.00-11170.00%
AMZN211029P047300002021-10-18 2:16AM EDT4,730.001,427.801,276.001,292.000.00-1-160.55%
AMZN211029P047500002021-10-18 2:16AM EDT4,750.001,465.551,296.001,312.350.00---167.09%
AMZN211029P047900002021-10-19 9:55AM EDT4,790.001,352.901,336.001,352.650.00--0174.37%
AMZN211029P048500002021-10-25 10:21AM EDT4,850.001,539.231,396.001,412.800.00-40181.74%
AMZN211029P048800002021-10-20 9:51AM EDT4,880.001,435.801,426.001,442.650.00--0182.96%
AMZN211029P049200002021-10-18 2:16AM EDT4,920.001,619.701,466.001,482.000.00---178.03%