U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,128.99+168.52 (+5.69%)
At close: 4:00PM EDT

3,128.99 0.00 (0.00%)
After hours: 5:09PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C019800002020-09-21 9:37AM EDT1,980.00927.751,142.601,157.000.00-23172.51%
AMZN200925C019900002020-09-21 9:54AM EDT1,990.00946.001,132.601,148.350.00-22183.52%
AMZN200925C020200002020-09-04 11:56AM EDT2,020.001,236.001,102.601,117.800.00-11173.58%
AMZN200925C020300002020-09-04 11:56AM EDT2,030.001,226.001,092.601,107.800.00-11171.80%
AMZN200925C020600002020-09-09 10:15AM EDT2,060.00930.771,062.601,077.600.00-22164.80%
AMZN200925C020700002020-09-22 9:38AM EDT2,070.00938.501,052.601,067.60-119.35-11.28%32163.06%
AMZN200925C020800002020-09-22 10:47AM EDT2,080.00966.001,042.601,057.60+42.80+4.64%1-161.33%
AMZN200925C021000002020-09-21 12:08AM EDT2,100.00890.851,022.601,037.600.00--2157.91%
AMZN200925C021200002020-09-21 12:08AM EDT2,120.00900.451,002.601,017.600.00--4154.52%
AMZN200925C021300002020-09-08 9:55AM EDT2,130.001,069.05992.601,007.600.00-11152.83%
AMZN200925C021400002020-09-11 9:42AM EDT2,140.00796.35982.60997.600.00-23151.15%
AMZN200925C021700002020-09-08 9:55AM EDT2,170.001,029.55952.60967.800.00-11147.71%
AMZN200925C022000002020-09-21 12:08AM EDT2,200.00835.00922.40937.80+105.15+14.41%22141.21%
AMZN200925C022100002020-09-21 12:08AM EDT2,210.00709.50912.40927.800.00-55139.55%
AMZN200925C022200002020-09-21 2:30PM EDT2,220.00670.30902.60917.800.00-15139.43%
AMZN200925C022300002020-09-21 10:15AM EDT2,230.00673.40895.85901.700.00-11153.74%
AMZN200925C022900002020-09-21 1:52PM EDT2,290.00611.55835.85841.750.00-12143.51%
AMZN200925C023000002020-09-21 12:08AM EDT2,300.00633.60826.00831.600.00--1140.58%
AMZN200925C023100002020-09-21 2:16PM EDT2,310.00586.20815.85821.750.00-22140.00%
AMZN200925C023200002020-09-21 10:11AM EDT2,320.00557.30805.85811.500.00-33136.32%
AMZN200925C023400002020-09-04 11:56AM EDT2,340.00668.45785.85791.750.00-12134.79%
AMZN200925C023500002020-09-21 3:17PM EDT2,350.00563.85776.00781.400.00-5149130.40%
AMZN200925C023600002020-09-21 1:59PM EDT2,360.00543.00765.85771.550.00-44129.86%
AMZN200925C024000002020-09-11 9:33AM EDT2,400.00606.42726.00731.650.00-5152123.82%
AMZN200925C024100002020-09-09 1:28PM EDT2,410.00479.50715.90721.550.00-12121.42%
AMZN200925C024200002020-09-22 1:42PM EDT2,420.00671.00705.90711.75+193.75+40.60%17121.14%
AMZN200925C024300002020-09-21 12:40PM EDT2,430.00575.05695.90701.55+106.05+22.61%22118.08%
AMZN200925C024500002020-09-22 10:19AM EDT2,450.00593.00676.00681.65+92.00+18.36%110115.43%
AMZN200925C024700002020-09-22 9:58AM EDT2,470.00560.65655.90661.75+123.10+28.13%1314112.77%
AMZN200925C024800002020-09-21 12:08AM EDT2,480.00560.00645.90651.80+52.90+10.43%21111.41%
AMZN200925C025000002020-09-22 1:29PM EDT2,500.00588.00626.05631.65+199.60+51.39%228107.17%
AMZN200925C025100002020-09-22 12:10PM EDT2,510.00544.00615.90621.60-42.49-7.24%37105.20%
AMZN200925C025200002020-09-22 12:45PM EDT2,520.00550.00605.90611.60+163.15+42.17%20103.56%
AMZN200925C025300002020-09-22 9:58AM EDT2,530.00500.70595.95601.80+135.75+37.20%123103.15%
AMZN200925C025400002020-09-22 1:41PM EDT2,540.00548.00585.95591.80+128.60+30.66%21101.50%
AMZN200925C025500002020-09-22 11:48AM EDT2,550.00495.00576.05581.45+57.22+13.07%4297.77%
AMZN200925C025600002020-09-22 9:35AM EDT2,560.00467.00565.95571.80+82.55+21.47%5798.23%
AMZN200925C025700002020-09-22 3:25PM EDT2,570.00541.30555.95561.80+25.69+4.98%28496.61%
AMZN200925C025800002020-09-22 10:48AM EDT2,580.00462.15545.95551.60+84.50+22.38%11093.84%
AMZN200925C025900002020-09-18 3:33PM EDT2,590.00355.00535.95541.600.00-13092.24%
AMZN200925C026000002020-09-22 3:55PM EDT2,600.00532.00526.10531.50+227.35+74.63%30327190.05%
AMZN200925C026100002020-09-22 12:25PM EDT2,610.00456.00515.95521.65+169.20+59.00%123889.29%
AMZN200925C026300002020-09-21 10:52AM EDT2,630.00254.65496.00501.650.00-11186.10%
AMZN200925C026400002020-09-22 9:31AM EDT2,640.00390.05486.00491.85+83.05+27.05%2885.52%
AMZN200925C026500002020-09-22 9:58AM EDT2,650.00381.10476.10481.55+116.85+44.22%211582.37%
AMZN200925C026700002020-09-22 10:29AM EDT2,670.00381.00456.00461.90+125.75+49.27%23280.94%
AMZN200925C026800002020-09-21 3:42PM EDT2,680.00360.55446.05451.90+114.85+46.74%1779.33%
AMZN200925C026900002020-09-22 3:25PM EDT2,690.00421.35436.05441.90+211.50+100.79%7577.72%
AMZN200925C027000002020-09-22 3:42PM EDT2,700.00423.36426.20431.60+158.41+59.79%309674.71%
AMZN200925C027100002020-09-22 1:22PM EDT2,710.00377.00416.10421.75+153.40+68.60%7873.83%
AMZN200925C027200002020-09-22 9:47AM EDT2,720.00288.66406.10411.75+96.26+50.03%1772.24%
AMZN200925C027300002020-09-21 3:27PM EDT2,730.00186.50396.15402.000.00-31971.75%
AMZN200925C027400002020-09-22 10:43AM EDT2,740.00310.13386.15392.00+121.63+64.53%12170.14%
AMZN200925C027500002020-09-22 3:42PM EDT2,750.00373.76376.30381.70+158.76+73.84%275667.26%
AMZN200925C027600002020-09-22 1:24PM EDT2,760.00328.79366.20372.10+149.79+83.68%122167.33%
AMZN200925C027700002020-09-22 3:25PM EDT2,770.00341.55356.25361.90+185.25+118.52%326364.93%
AMZN200925C027800002020-09-22 2:10PM EDT2,780.00326.15346.30352.20+176.75+118.31%426564.50%
AMZN200925C027900002020-09-22 1:24PM EDT2,790.00299.02336.35342.25+152.17+103.62%47763.06%
AMZN200925C028000002020-09-22 3:57PM EDT2,800.00333.04326.55331.95+158.84+91.18%18730960.33%
AMZN200925C028100002020-09-22 2:38PM EDT2,810.00296.43316.50322.15+135.43+84.12%42559.47%
AMZN200925C028200002020-09-22 3:44PM EDT2,820.00304.80306.60312.25+169.80+125.78%193058.20%
AMZN200925C028300002020-09-22 2:42PM EDT2,830.00301.45296.70302.35+161.45+115.32%273056.92%
AMZN200925C028400002020-09-22 2:11PM EDT2,840.00263.40286.80292.65+137.40+109.05%266856.24%
AMZN200925C028500002020-09-22 3:57PM EDT2,850.00282.70277.05282.45+158.90+128.35%6946153.97%
AMZN200925C028600002020-09-22 1:08PM EDT2,860.00224.05267.10272.70+119.05+113.38%2710353.09%
AMZN200925C028700002020-09-22 12:30PM EDT2,870.00259.00257.25263.05+163.07+169.99%3112852.42%
AMZN200925C028800002020-09-22 3:51PM EDT2,880.00246.00247.45253.30+136.90+125.48%24339451.40%
AMZN200925C028900002020-09-22 3:51PM EDT2,890.00243.24237.70243.30+142.24+140.83%65817649.70%
AMZN200925C029000002020-09-22 3:57PM EDT2,900.00233.52228.05233.65+137.42+143.00%1,63782648.85%
AMZN200925C029100002020-09-22 3:24PM EDT2,910.00202.31218.25224.05+113.45+127.67%19526048.04%
AMZN200925C029200002020-09-22 3:51PM EDT2,920.00205.10207.95214.85+122.80+149.21%54362547.97%
AMZN200925C029300002020-09-22 3:58PM EDT2,930.00204.40199.05205.25+129.65+173.44%34839646.95%
AMZN200925C029400002020-09-22 3:51PM EDT2,940.00191.59188.95195.95+121.54+173.50%52255546.40%
AMZN200925C029500002020-09-22 3:59PM EDT2,950.00182.77179.75186.35+117.82+181.40%1,2082,02845.22%
AMZN200925C029600002020-09-22 3:59PM EDT2,960.00173.34170.25176.95+111.74+181.40%71979144.29%
AMZN200925C029700002020-09-22 3:58PM EDT2,970.00168.00161.05167.75+111.99+199.95%39750343.58%
AMZN200925C029800002020-09-22 3:58PM EDT2,980.00158.00151.95158.55+107.50+212.87%37045842.75%
AMZN200925C029900002020-09-22 3:54PM EDT2,990.00148.10143.05149.60+100.60+211.79%36450442.13%
AMZN200925C029950002020-09-22 3:52PM EDT2,995.00136.85138.70145.45+91.41+201.17%23127142.19%
AMZN200925C030000002020-09-22 3:59PM EDT3,000.00139.52134.55140.90+95.77+218.90%4,8472,17141.69%
AMZN200925C030050002020-09-22 3:53PM EDT3,005.00129.16130.05136.50+87.16+207.52%38738041.34%
AMZN200925C030100002020-09-22 3:52PM EDT3,010.00130.90126.50132.25+91.05+228.48%1,15849741.13%
AMZN200925C030150002020-09-22 3:56PM EDT3,015.00126.15121.65128.00+87.90+229.80%44927140.87%
AMZN200925C030200002020-09-22 3:56PM EDT3,020.00122.42117.55123.85+85.92+235.40%1,47931640.69%
AMZN200925C030250002020-09-22 3:56PM EDT3,025.00117.60113.50119.70+84.10+251.04%1,03735540.45%
AMZN200925C030300002020-09-22 3:58PM EDT3,030.00114.69110.20115.65+80.19+232.43%3,82473040.27%
AMZN200925C030350002020-09-22 3:58PM EDT3,035.00111.30105.60111.65+79.80+253.33%1,07010940.09%
AMZN200925C030400002020-09-22 3:59PM EDT3,040.00105.00101.75107.75+75.03+250.35%2,48035139.96%
AMZN200925C030450002020-09-22 3:43PM EDT3,045.00101.8997.95103.85+72.89+251.34%1,0527939.78%
AMZN200925C030500002020-09-22 3:59PM EDT3,050.0098.5094.4599.90+70.50+251.79%7,4681,79539.50%
AMZN200925C030550002020-09-22 3:57PM EDT3,055.0096.0090.9596.35+69.50+262.26%85318839.54%
AMZN200925C030600002020-09-22 3:58PM EDT3,060.0091.6088.0092.70+66.15+259.92%2,46035439.42%
AMZN200925C030650002020-09-22 3:55PM EDT3,065.0088.3883.6589.15+64.78+274.49%1,0839239.34%
AMZN200925C030700002020-09-22 3:59PM EDT3,070.0081.5081.0085.55+58.52+254.66%1,91230739.16%
AMZN200925C030750002020-09-22 3:59PM EDT3,075.0081.0077.0081.20+58.54+260.64%1,54831038.29%
AMZN200925C030800002020-09-22 3:59PM EDT3,080.0079.0075.0078.85+57.80+272.64%2,03022039.05%
AMZN200925C030850002020-09-22 3:58PM EDT3,085.0074.1071.3075.60+54.60+280.00%1,41614738.99%
AMZN200925C030900002020-09-22 3:59PM EDT3,090.0070.3067.6072.40+50.95+263.31%2,02018038.91%
AMZN200925C030950002020-09-22 3:58PM EDT3,095.0068.5564.6069.30+50.45+278.73%1,03323538.85%
AMZN200925C031000002020-09-22 3:59PM EDT3,100.0063.9562.6065.00+46.55+267.53%20,0623,54037.79%
AMZN200925C031050002020-09-22 3:59PM EDT3,105.0061.0059.0063.00+44.20+263.10%1,74019838.48%
AMZN200925C031100002020-09-22 3:59PM EDT3,110.0059.3556.3560.70+43.36+271.17%2,49536538.87%
AMZN200925C031150002020-09-22 3:59PM EDT3,115.0056.5554.5556.90+41.22+268.88%1,01211738.04%
AMZN200925C031200002020-09-22 3:59PM EDT3,120.0052.9252.0555.45+38.03+255.41%1,7581,17738.95%
AMZN200925C031250002020-09-22 3:58PM EDT3,125.0051.4548.8552.90+37.10+258.54%99022638.96%
AMZN200925C031300002020-09-22 3:59PM EDT3,130.0048.1746.2549.90+34.79+260.01%1,01822138.57%
AMZN200925C031350002020-09-22 3:59PM EDT3,135.0048.6043.9548.30+36.65+306.69%47616339.18%
AMZN200925C031400002020-09-22 3:59PM EDT3,140.0045.2041.1046.00+32.84+265.70%94746339.20%
AMZN200925C031450002020-09-22 3:59PM EDT3,145.0041.8139.7043.55+30.58+272.31%51030339.05%
AMZN200925C031500002020-09-22 3:59PM EDT3,150.0041.6037.7041.60+30.10+261.74%8,9981,89339.22%
AMZN200925C031550002020-09-22 3:59PM EDT3,155.0037.6335.7539.35+26.43+235.98%43140339.10%
AMZN200925C031600002020-09-22 3:59PM EDT3,160.0035.3633.8536.75+24.98+240.66%95526338.65%
AMZN200925C031650002020-09-22 3:58PM EDT3,165.0034.9532.6535.70+24.75+242.65%46714439.36%
AMZN200925C031700002020-09-22 3:59PM EDT3,170.0032.3330.6533.95+22.58+231.59%1,01424339.46%
AMZN200925C031750002020-09-22 3:59PM EDT3,175.0031.2729.0532.30+22.25+246.67%73837939.58%
AMZN200925C031800002020-09-22 3:59PM EDT3,180.0029.7427.3531.00+20.54+223.26%1,01423439.94%
AMZN200925C031850002020-09-22 3:59PM EDT3,185.0028.3526.1529.25+20.42+257.50%38510439.88%
AMZN200925C031900002020-09-22 3:59PM EDT3,190.0026.3124.8027.80+17.81+209.53%96123340.01%
AMZN200925C031950002020-09-22 3:59PM EDT3,195.0025.0923.2026.60+17.09+213.63%26612640.31%
AMZN200925C032000002020-09-22 3:59PM EDT3,200.0024.4023.5024.40+16.77+219.79%14,0792,56939.68%
AMZN200925C032050002020-09-22 3:59PM EDT3,205.0022.5021.2023.95+15.20+208.22%3789040.53%
AMZN200925C032100002020-09-22 3:59PM EDT3,210.0021.7720.2022.95+14.64+205.33%65048740.86%
AMZN200925C032150002020-09-22 3:53PM EDT3,215.0021.3018.8021.85+14.50+213.24%20437641.05%
AMZN200925C032200002020-09-22 3:59PM EDT3,220.0019.7518.1520.30+13.05+194.78%40079240.77%
AMZN200925C032250002020-09-22 3:58PM EDT3,225.0019.5017.0519.55+12.90+195.45%49331641.20%
AMZN200925C032300002020-09-22 3:59PM EDT3,230.0018.4916.7518.90+12.09+188.91%56427441.69%
AMZN200925C032350002020-09-22 3:58PM EDT3,235.0017.9515.4017.90+12.75+245.19%2599541.80%
AMZN200925C032400002020-09-22 3:59PM EDT3,240.0015.5015.5016.80+9.50+158.33%52629541.75%
AMZN200925C032450002020-09-22 3:58PM EDT3,245.0016.4014.2516.05+10.75+190.27%3238142.03%
AMZN200925C032500002020-09-22 3:59PM EDT3,250.0015.0013.9015.65+9.29+162.70%4,0351,53842.64%
AMZN200925C032550002020-09-22 3:59PM EDT3,255.0014.5012.7015.00+8.91+159.39%2588442.95%
AMZN200925C032600002020-09-22 3:59PM EDT3,260.0013.5212.2014.00+8.17+152.71%69916942.84%
AMZN200925C032650002020-09-22 3:59PM EDT3,265.0012.6011.5013.40+7.60+152.00%1,17910043.13%
AMZN200925C032700002020-09-22 3:59PM EDT3,270.0012.4011.0512.75+7.35+145.54%76028943.33%
AMZN200925C032750002020-09-22 3:59PM EDT3,275.0012.1510.5512.50+7.16+143.49%28422043.98%
AMZN200925C032800002020-09-22 3:59PM EDT3,280.0011.3010.3011.80+6.45+132.99%47415744.05%
AMZN200925C032850002020-09-22 3:58PM EDT3,285.0010.559.8011.25+5.80+122.11%6488644.28%
AMZN200925C032900002020-09-22 3:57PM EDT3,290.0010.709.2511.00+6.40+148.84%41812244.86%
AMZN200925C032950002020-09-22 3:59PM EDT3,295.009.208.8510.45+6.37+225.09%2867445.03%
AMZN200925C033000002020-09-22 3:59PM EDT3,300.009.529.0010.00+5.12+116.36%4,9101,40245.29%
AMZN200925C033050002020-09-22 3:59PM EDT3,305.009.158.209.80+4.90+115.29%21212345.88%
AMZN200925C033100002020-09-22 3:59PM EDT3,310.009.007.809.05+5.29+142.59%28636845.66%
AMZN200925C033150002020-09-22 3:59PM EDT3,315.008.577.659.10+5.37+167.81%10611446.58%
AMZN200925C033200002020-09-22 3:59PM EDT3,320.008.207.358.50+4.30+110.26%33184846.51%
AMZN200925C033250002020-09-22 3:58PM EDT3,325.008.077.058.05+4.21+109.07%16231346.63%
AMZN200925C033300002020-09-22 3:57PM EDT3,330.007.456.807.90+3.95+112.86%30618847.20%
AMZN200925C033350002020-09-22 3:58PM EDT3,335.006.906.507.50+4.41+177.11%1815647.35%
AMZN200925C033400002020-09-22 3:58PM EDT3,340.007.106.207.20+3.85+118.46%44618247.63%
AMZN200925C033450002020-09-22 3:45PM EDT3,345.007.106.007.10+4.60+184.00%1757748.25%
AMZN200925C033500002020-09-22 3:59PM EDT3,350.006.636.006.70+3.23+95.00%2,8581,67448.31%
AMZN200925C033550002020-09-22 3:55PM EDT3,355.006.395.556.95+3.55+125.00%3619149.54%
AMZN200925C033600002020-09-22 3:59PM EDT3,360.005.965.406.75+2.72+83.95%46529649.95%
AMZN200925C033650002020-09-22 3:58PM EDT3,365.006.255.206.55+3.20+104.92%1555450.34%
AMZN200925C033700002020-09-22 3:59PM EDT3,370.005.615.006.40+2.53+82.14%41129450.81%
AMZN200925C033750002020-09-22 3:59PM EDT3,375.005.855.006.25+2.80+91.80%19118051.26%
AMZN200925C033800002020-09-22 3:59PM EDT3,380.005.504.755.85+3.21+140.17%24413950.02%
AMZN200925C033850002020-09-22 3:58PM EDT3,385.005.104.655.35+2.90+131.82%1773250.08%
AMZN200925C033900002020-09-22 3:59PM EDT3,390.004.754.405.80+2.46+107.42%22811751.03%
AMZN200925C033950002020-09-22 3:59PM EDT3,395.005.054.255.65+3.16+167.20%32020451.40%
AMZN200925C034000002020-09-22 3:59PM EDT3,400.004.644.254.70+1.89+68.73%3,1492,63350.97%
AMZN200925C034050002020-09-22 3:59PM EDT3,405.004.004.004.80+2.37+145.40%12614651.48%
AMZN200925C034100002020-09-22 3:51PM EDT3,410.004.463.904.65+2.67+149.16%9422351.86%
AMZN200925C034150002020-09-22 3:53PM EDT3,415.003.833.805.20+1.24+47.88%7935553.12%
AMZN200925C034200002020-09-22 3:56PM EDT3,420.004.203.704.35+1.87+80.26%16584752.56%
AMZN200925C034250002020-09-22 3:56PM EDT3,425.003.973.555.00+1.69+74.12%31838253.91%
AMZN200925C034300002020-09-22 3:31PM EDT3,430.003.903.454.90+1.66+74.11%8510754.32%
AMZN200925C034350002020-09-22 3:45PM EDT3,435.003.703.354.80+2.22+150.00%4410354.72%
AMZN200925C034400002020-09-22 3:42PM EDT3,440.003.673.304.25+1.46+66.06%781,68154.54%
AMZN200925C034450002020-09-22 3:57PM EDT3,445.003.473.154.60+1.87+116.87%6610555.49%
AMZN200925C034500002020-09-22 3:59PM EDT3,450.003.423.054.00+1.05+44.30%8561,67555.10%
AMZN200925C034550002020-09-22 3:44PM EDT3,455.003.303.004.40+1.36+70.10%258056.29%
AMZN200925C034600002020-09-22 3:59PM EDT3,460.003.702.924.30+2.36+176.12%6815556.67%
AMZN200925C034650002020-09-22 3:59PM EDT3,465.003.102.843.40+1.41+83.43%328255.74%
AMZN200925C034700002020-09-22 3:40PM EDT3,470.003.302.754.10+2.05+164.00%307657.37%
AMZN200925C034750002020-09-22 3:50PM EDT3,475.003.002.684.05+1.76+141.94%8218557.81%
AMZN200925C034800002020-09-22 3:59PM EDT3,480.002.902.643.85+0.86+42.16%9025258.04%
AMZN200925C034850002020-09-22 3:40PM EDT3,485.002.802.533.10+1.25+80.65%649357.17%
AMZN200925C034900002020-09-22 3:50PM EDT3,490.002.722.473.80+1.23+82.55%5710058.92%
AMZN200925C034950002020-09-22 3:46PM EDT3,495.002.612.402.80+0.59+29.21%9924757.57%
AMZN200925C035000002020-09-22 3:59PM EDT3,500.002.532.362.65+0.73+40.56%1,8211,46457.80%
AMZN200925C035050002020-09-22 3:49PM EDT3,505.002.502.212.60+0.80+47.06%18214657.99%
AMZN200925C035100002020-09-22 3:54PM EDT3,510.002.412.142.50+1.21+100.83%681,91358.23%
AMZN200925C035150002020-09-22 3:49PM EDT3,515.002.552.072.54+1.50+142.86%465058.75%
AMZN200925C035200002020-09-22 3:59PM EDT3,520.002.252.002.48+1.20+114.29%24218359.06%
AMZN200925C035250002020-09-22 3:59PM EDT3,525.002.211.942.51+1.40+172.84%376559.57%
AMZN200925C035300002020-09-22 3:49PM EDT3,530.002.201.872.32+1.20+120.00%842,05759.56%
AMZN200925C035350002020-09-22 3:56PM EDT3,535.002.101.812.40+1.01+92.66%72560.18%
AMZN200925C035400002020-09-22 3:56PM EDT3,540.002.051.752.96+0.54+35.76%1512161.90%
AMZN200925C035450002020-09-22 3:58PM EDT3,545.002.061.692.46+1.11+116.84%3318161.19%
AMZN200925C035500002020-09-22 3:59PM EDT3,550.001.921.551.98+0.42+28.00%35572960.18%
AMZN200925C035550002020-09-22 2:46PM EDT3,555.002.021.582.55+1.11+121.98%788062.28%
AMZN200925C035600002020-09-22 3:57PM EDT3,560.001.671.522.67+0.23+15.97%7716062.99%
AMZN200925C035650002020-09-22 3:59PM EDT3,565.002.001.472.10+1.17+140.96%146161.96%
AMZN200925C035700002020-09-22 3:48PM EDT3,570.001.641.412.26+0.74+82.22%313462.79%
AMZN200925C035750002020-09-22 3:58PM EDT3,575.001.721.361.92+0.62+56.36%525162.26%
AMZN200925C035800002020-09-22 3:44PM EDT3,580.001.701.311.82+0.74+77.08%505862.35%
AMZN200925C035850002020-09-22 3:50PM EDT3,585.001.641.261.78+0.74+82.22%176462.62%
AMZN200925C035900002020-09-22 3:51PM EDT3,590.001.451.221.70+0.54+59.34%273262.79%
AMZN200925C035950002020-09-22 3:59PM EDT3,595.001.521.171.68+0.47+44.76%4110963.10%
AMZN200925C036000002020-09-22 3:59PM EDT3,600.001.171.171.53+0.07+6.36%8802,63863.14%
AMZN200925C036100002020-09-22 3:52PM EDT3,610.001.521.042.00+0.95+166.67%1227465.31%
AMZN200925C036200002020-09-22 3:56PM EDT3,620.001.340.961.97+0.25+22.94%186366.00%
AMZN200925C036300002020-09-22 3:45PM EDT3,630.001.250.881.88+0.65+108.33%912566.48%
AMZN200925C036400002020-09-22 2:22PM EDT3,640.001.340.811.79+0.68+103.03%151266.96%
AMZN200925C036500002020-09-22 3:48PM EDT3,650.001.210.871.50+0.53+77.94%51662267.10%
AMZN200925C036600002020-09-22 3:45PM EDT3,660.001.220.681.50+0.55+82.09%697467.35%
AMZN200925C036700002020-09-22 3:54PM EDT3,670.000.870.611.57+0.42+93.33%502368.35%
AMZN200925C036800002020-09-22 3:52PM EDT3,680.001.000.721.12+0.30+42.86%1810967.80%
AMZN200925C036900002020-09-22 3:36PM EDT3,690.001.000.501.45+0.20+25.00%152169.29%
AMZN200925C037000002020-09-22 3:57PM EDT3,700.000.870.800.85+0.02+2.35%19641568.77%
AMZN200925C037100002020-09-22 2:40PM EDT3,710.000.990.411.12+0.33+50.00%513269.07%
AMZN200925C037200002020-09-22 2:40PM EDT3,720.000.880.571.00+0.21+31.34%43470.24%
AMZN200925C037300002020-09-22 3:28PM EDT3,730.000.850.401.20+0.30+54.55%12871.34%
AMZN200925C037500002020-09-22 3:45PM EDT3,750.000.750.401.00+0.30+66.67%10152272.02%
AMZN200925C037600002020-09-22 3:47PM EDT3,760.000.750.351.07-0.15-16.67%105573.07%
AMZN200925C037700002020-09-22 2:42PM EDT3,770.000.740.190.74+0.13+21.31%56870.41%
AMZN200925C037800002020-09-22 2:16PM EDT3,780.000.700.401.12+0.30+75.00%194375.51%
AMZN200925C037900002020-09-22 2:23PM EDT3,790.000.580.440.88-0.33-36.26%91675.15%
AMZN200925C038000002020-09-22 3:56PM EDT3,800.000.510.450.59+0.13+34.21%12528373.97%
AMZN200925C038100002020-09-22 2:17PM EDT3,810.000.690.350.96+0.13+23.21%15976.88%
AMZN200925C038200002020-09-22 2:17PM EDT3,820.000.460.300.61+0.06+15.00%178774.61%
AMZN200925C038300002020-09-22 3:56PM EDT3,830.000.370.280.45-0.03-7.50%1716673.68%
AMZN200925C038500002020-09-22 3:39PM EDT3,850.000.420.090.47+0.12+40.00%4015273.29%
AMZN200925C039000002020-09-22 3:54PM EDT3,900.000.300.220.30+0.08+36.36%4878576.76%
AMZN200925C039500002020-09-22 3:05PM EDT3,950.000.220.190.29+0.04+22.22%11655380.08%
AMZN200925C040000002020-09-22 3:59PM EDT4,000.000.220.190.22+0.07+46.67%3721,85882.67%
AMZN200925C041000002020-09-22 3:41PM EDT4,100.000.180.090.15+0.08+80.00%4341785.84%
AMZN200925C042000002020-09-22 3:57PM EDT4,200.000.090.080.12+0.04+80.00%14831091.41%
AMZN200925C043000002020-09-22 3:41PM EDT4,300.000.060.030.07+0.02+50.00%2517692.77%
AMZN200925C044000002020-09-22 2:42PM EDT4,400.000.050.040.05+0.01+25.00%3315598.05%
AMZN200925C045000002020-09-22 3:55PM EDT4,500.000.040.040.05+0.01+33.33%122381103.91%
AMZN200925C046000002020-09-22 3:48PM EDT4,600.000.030.030.04-0.01-25.00%19115107.81%
AMZN200925C047000002020-09-22 3:57PM EDT4,700.000.030.020.03+0.02+200.00%63221110.94%
AMZN200925C048000002020-09-22 3:09PM EDT4,800.000.010.010.020.00-1089112.50%
AMZN200925C049000002020-09-22 2:47PM EDT4,900.000.020.010.03+0.01+100.00%4108119.53%
AMZN200925C050000002020-09-22 3:58PM EDT5,000.000.010.000.010.00-7151,293115.63%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P019600002020-09-22 1:27PM EDT1,960.000.010.000.04-0.05-83.33%1165128.13%
AMZN200925P019700002020-09-17 2:45PM EDT1,970.000.070.000.040.00-48126.56%
AMZN200925P019800002020-09-21 3:30PM EDT1,980.000.100.000.050.00-24127.34%
AMZN200925P019900002020-09-21 12:08AM EDT1,990.000.070.000.050.00-23125.78%
AMZN200925P020000002020-09-22 3:35PM EDT2,000.000.010.010.02-0.09-90.00%25177120.31%
AMZN200925P020100002020-09-21 1:38PM EDT2,010.000.060.000.050.00-313123.44%
AMZN200925P020400002020-09-21 12:08AM EDT2,040.000.07-0.050.00--4125.39%
AMZN200925P020500002020-09-22 9:56AM EDT2,050.000.050.000.05-0.05-50.00%27117.97%
AMZN200925P020900002020-09-22 10:37AM EDT2,090.000.010.000.05-0.02-66.67%323113.28%
AMZN200925P021000002020-09-21 9:56AM EDT2,100.000.100.000.050.00-393111.72%
AMZN200925P021100002020-09-22 3:29PM EDT2,110.000.060.010.06+0.02+50.00%13113.28%
AMZN200925P021300002020-09-21 12:08AM EDT2,130.000.57-0.510.00--1139.94%
AMZN200925P021400002020-09-22 1:24PM EDT2,140.000.010.010.51-0.16-94.12%27129.30%
AMZN200925P021500002020-09-21 10:03AM EDT2,150.000.050.010.460.00-539126.56%
AMZN200925P021600002020-09-21 1:07PM EDT2,160.000.160.000.360.00-24122.07%
AMZN200925P021700002020-09-21 12:08AM EDT2,170.000.410.000.050.00--2103.13%
AMZN200925P021800002020-09-22 3:10PM EDT2,180.000.030.000.03-0.33-91.67%31498.44%
AMZN200925P021900002020-09-21 2:44PM EDT2,190.000.010.000.05-0.21-95.45%115100.78%
AMZN200925P022000002020-09-22 11:00AM EDT2,200.000.020.000.05-0.08-80.00%2420599.22%
AMZN200925P022100002020-09-22 12:15PM EDT2,210.000.020.000.05-0.06-75.00%171398.44%
AMZN200925P022200002020-09-22 9:32AM EDT2,220.000.130.010.05+0.03+30.00%2698.44%
AMZN200925P022300002020-09-21 3:10PM EDT2,230.000.270.000.050.00-271595.70%
AMZN200925P022400002020-09-22 3:10PM EDT2,240.000.050.010.05-0.55-91.67%1195.70%
AMZN200925P022500002020-09-22 1:27PM EDT2,250.000.050.000.05-0.18-78.26%2521893.36%
AMZN200925P022600002020-09-22 3:10PM EDT2,260.000.050.000.05-1.40-96.55%31292.19%
AMZN200925P022700002020-09-22 3:09PM EDT2,270.000.050.000.05-1.11-95.69%2191.02%
AMZN200925P022800002020-09-22 12:32PM EDT2,280.000.010.000.29-0.45-97.83%29103.52%
AMZN200925P022900002020-09-22 9:30AM EDT2,290.000.050.000.52-0.07-58.33%134107.91%
AMZN200925P023000002020-09-22 3:35PM EDT2,300.000.070.010.10-0.22-75.86%1815692.97%
AMZN200925P023100002020-09-22 3:16PM EDT2,310.000.050.010.25-0.29-85.29%123298.54%
AMZN200925P023200002020-09-21 2:25PM EDT2,320.000.340.010.520.00-1331104.00%
AMZN200925P023300002020-09-21 10:53AM EDT2,330.000.940.010.530.00-160102.83%
AMZN200925P023400002020-09-22 3:52PM EDT2,340.000.050.000.32-0.49-90.74%42796.48%
AMZN200925P023500002020-09-22 3:57PM EDT2,350.000.050.050.10-0.17-77.27%85889.06%
AMZN200925P023600002020-09-21 2:01PM EDT2,360.000.010.000.16-0.48-97.96%21288.28%
AMZN200925P023700002020-09-22 12:35PM EDT2,370.000.020.000.53-1.29-98.47%22897.17%
AMZN200925P023800002020-09-22 3:11PM EDT2,380.000.100.000.53-0.37-78.72%26395.80%
AMZN200925P023900002020-09-22 12:44PM EDT2,390.000.120.050.54-0.38-76.00%24895.51%
AMZN200925P024000002020-09-22 3:55PM EDT2,400.000.100.070.10-0.15-60.00%17278083.79%
AMZN200925P024100002020-09-22 2:46PM EDT2,410.000.170.060.26-0.59-77.63%52487.40%
AMZN200925P024200002020-09-22 1:11PM EDT2,420.000.120.000.47-0.42-77.78%39289.40%
AMZN200925P024300002020-09-22 3:49PM EDT2,430.000.100.050.10-0.34-77.27%233679.30%
AMZN200925P024400002020-09-22 1:10PM EDT2,440.000.150.050.50-0.34-69.39%82988.18%
AMZN200925P024500002020-09-22 3:16PM EDT2,450.000.100.050.10-0.76-88.37%3722276.95%
AMZN200925P024600002020-09-22 3:16PM EDT2,460.000.120.100.55-0.43-78.18%415887.01%
AMZN200925P024700002020-09-22 10:19AM EDT2,470.000.150.070.15-0.56-78.87%2319977.15%
AMZN200925P024800002020-09-22 3:46PM EDT2,480.000.120.080.35-0.63-84.00%95980.86%
AMZN200925P024900002020-09-22 12:44PM EDT2,490.000.160.100.33-0.29-64.44%75579.59%
AMZN200925P025000002020-09-22 3:58PM EDT2,500.000.130.130.15-0.34-72.34%40559575.20%
AMZN200925P025100002020-09-22 2:24PM EDT2,510.000.150.110.53+0.14+1,400.00%197380.27%
AMZN200925P025200002020-09-22 3:37PM EDT2,520.000.300.100.57+0.22+275.00%92179.35%
AMZN200925P025300002020-09-22 2:17PM EDT2,530.000.180.100.42-0.43-70.49%47275.98%
AMZN200925P025400002020-09-22 10:35AM EDT2,540.000.050.050.38-0.64-92.75%48873.24%
AMZN200925P025500002020-09-22 3:54PM EDT2,550.000.200.100.33-0.34-62.96%14223671.97%
AMZN200925P025600002020-09-22 3:20PM EDT2,560.000.180.100.45-0.47-72.31%216672.56%
AMZN200925P025700002020-09-22 3:53PM EDT2,570.000.250.150.59-0.58-69.88%94973.63%
AMZN200925P025800002020-09-22 12:40PM EDT2,580.000.250.100.59-0.55-68.75%11425371.73%
AMZN200925P025900002020-09-22 3:20PM EDT2,590.000.250.150.25-0.65-72.22%2818566.50%
AMZN200925P026000002020-09-22 3:56PM EDT2,600.000.220.200.25-0.96-81.36%48369066.06%
AMZN200925P026100002020-09-22 2:33PM EDT2,610.000.200.100.51-1.10-84.62%326566.94%
AMZN200925P026200002020-09-22 3:39PM EDT2,620.000.240.200.30-1.04-81.25%10013864.31%
AMZN200925P026300002020-09-22 3:59PM EDT2,630.000.300.200.40-1.05-77.78%1611864.31%
AMZN200925P026400002020-09-22 2:37PM EDT2,640.000.420.180.42-1.03-71.03%3016663.04%
AMZN200925P026500002020-09-22 3:59PM EDT2,650.000.360.150.59-1.39-79.43%52760663.23%
AMZN200925P026600002020-09-22 1:54PM EDT2,660.000.350.150.61-1.65-82.50%11912262.13%
AMZN200925P026700002020-09-22 3:06PM EDT2,670.000.640.300.66-1.71-72.77%10016462.55%
AMZN200925P026800002020-09-22 3:41PM EDT2,680.000.380.250.64-2.20-85.27%32135460.67%
AMZN200925P026900002020-09-22 3:58PM EDT2,690.000.520.250.68-2.58-83.23%49434259.69%
AMZN200925P027000002020-09-22 3:59PM EDT2,700.000.450.380.50-2.90-86.57%1,0081,37158.01%
AMZN200925P027100002020-09-22 3:57PM EDT2,710.000.450.260.66-3.20-87.67%13020457.01%
AMZN200925P027200002020-09-22 3:52PM EDT2,720.000.480.320.74-3.72-88.57%22625056.69%
AMZN200925P027300002020-09-22 3:55PM EDT2,730.000.490.100.65-4.09-89.30%21020453.10%
AMZN200925P027400002020-09-22 3:57PM EDT2,740.000.470.200.75-4.83-91.13%37133653.32%
AMZN200925P027500002020-09-22 3:53PM EDT2,750.000.600.400.74-5.70-90.48%1,3251,10053.25%
AMZN200925P027600002020-09-22 3:48PM EDT2,760.000.400.020.86-6.46-94.17%41426350.27%
AMZN200925P027700002020-09-22 3:34PM EDT2,770.000.740.470.91-7.26-90.75%44240051.88%
AMZN200925P027800002020-09-22 3:53PM EDT2,780.000.780.570.95-7.92-91.03%51645251.22%
AMZN200925P027900002020-09-22 3:58PM EDT2,790.000.800.390.97-8.95-91.79%37135551.61%
AMZN200925P028000002020-09-22 3:59PM EDT2,800.000.820.721.03-10.63-92.84%4,0371,89150.66%
AMZN200925P028100002020-09-22 3:55PM EDT2,810.001.090.651.15-11.61-91.42%47038750.09%
AMZN200925P028200002020-09-22 3:58PM EDT2,820.001.000.001.51-13.48-93.09%62635550.79%
AMZN200925P028300002020-09-22 3:58PM EDT2,830.001.000.501.58-15.05-93.77%47042149.70%
AMZN200925P028400002020-09-22 3:53PM EDT2,840.001.140.881.66-16.80-93.65%71051748.62%
AMZN200925P028500002020-09-22 3:58PM EDT2,850.001.241.111.38-18.76-93.80%3,0061,18345.72%
AMZN200925P028600002020-09-22 3:55PM EDT2,860.001.361.001.55-21.34-94.01%56249145.12%
AMZN200925P028700002020-09-22 3:59PM EDT2,870.001.790.721.77-23.32-92.87%77153044.66%
AMZN200925P028800002020-09-22 3:59PM EDT2,880.001.821.062.02-26.12-93.49%1,20471444.19%
AMZN200925P028900002020-09-22 3:59PM EDT2,890.001.901.802.12-29.76-94.00%1,3931,11843.04%
AMZN200925P029000002020-09-22 3:59PM EDT2,900.002.222.112.34-32.32-93.57%4,9521,93742.29%
AMZN200925P029100002020-09-22 3:59PM EDT2,910.002.151.812.65-35.85-94.34%1,25451241.73%
AMZN200925P029200002020-09-22 3:57PM EDT2,920.002.792.503.10-39.66-93.43%1,27244441.46%
AMZN200925P029300002020-09-22 3:59PM EDT2,930.002.902.613.40-43.42-93.74%80744440.62%
AMZN200925P029400002020-09-22 3:58PM EDT2,940.003.583.503.85-47.11-92.94%1,40075340.06%
AMZN200925P029500002020-09-22 3:59PM EDT2,950.004.204.204.45-51.05-92.40%3,1711,07639.69%
AMZN200925P029600002020-09-22 3:57PM EDT2,960.004.904.305.15-55.10-91.83%1,0431,20839.35%
AMZN200925P029700002020-09-22 3:57PM EDT2,970.005.805.106.00-59.85-91.17%1,38342339.10%
AMZN200925P029800002020-09-22 3:58PM EDT2,980.006.606.107.00-64.05-90.66%1,5801,52938.90%
AMZN200925P029900002020-09-22 3:59PM EDT2,990.007.707.258.00-70.20-90.12%1,10660538.49%
AMZN200925P029950002020-09-22 3:59PM EDT2,995.008.017.358.70-73.39-90.16%68926838.50%
AMZN200925P030000002020-09-22 3:59PM EDT3,000.008.608.509.35-74.40-89.64%6,4071,22038.37%
AMZN200925P030050002020-09-22 3:59PM EDT3,005.009.508.709.90-77.90-89.13%57414538.07%
AMZN200925P030100002020-09-22 3:53PM EDT3,010.0010.309.1010.80-80.35-88.64%1,14716038.16%
AMZN200925P030150002020-09-22 3:52PM EDT3,015.0010.8810.0511.65-82.07-88.29%7679238.12%
AMZN200925P030200002020-09-22 3:59PM EDT3,020.0011.8510.8512.90-85.20-87.79%1,97012938.49%
AMZN200925P030250002020-09-22 3:56PM EDT3,025.0012.9111.8513.50-86.09-86.96%9138638.04%
AMZN200925P030300002020-09-22 3:59PM EDT3,030.0013.5012.4014.45-90.45-87.01%1,8009237.93%
AMZN200925P030350002020-09-22 3:57PM EDT3,035.0015.0013.6515.45-93.10-86.12%6663637.82%
AMZN200925P030400002020-09-22 3:58PM EDT3,040.0015.8814.8516.55-97.59-86.01%1,1127437.76%
AMZN200925P030450002020-09-22 3:48PM EDT3,045.0016.7515.9517.80-100.47-85.71%5615637.78%
AMZN200925P030500002020-09-22 3:59PM EDT3,050.0018.2117.4018.95-98.89-84.45%2,46453737.65%
AMZN200925P030550002020-09-22 3:57PM EDT3,055.0019.3018.5520.55-121.15-86.26%31420337.87%
AMZN200925P030600002020-09-22 3:58PM EDT3,060.0020.8219.8021.70-141.66-87.19%8053737.61%
AMZN200925P030650002020-09-22 3:59PM EDT3,065.0022.8021.1023.45-150.40-86.84%4079237.84%
AMZN200925P030700002020-09-22 3:59PM EDT3,070.0023.5022.9025.00-126.40-84.32%8309137.81%
AMZN200925P030750002020-09-22 3:59PM EDT3,075.0024.8524.4026.70-124.50-83.36%57611637.86%
AMZN200925P030800002020-09-22 3:57PM EDT3,080.0027.5025.8028.60-147.75-84.31%1,03810838.00%
AMZN200925P030850002020-09-22 3:56PM EDT3,085.0029.5527.9030.40-128.25-81.27%3656738.00%
AMZN200925P030900002020-09-22 3:59PM EDT3,090.0030.3429.7032.30-147.81-82.97%5446238.02%
AMZN200925P030950002020-09-22 3:59PM EDT3,095.0032.4131.6534.30-160.93-83.24%50242038.05%
AMZN200925P031000002020-09-22 3:59PM EDT3,100.0034.9533.8036.85-121.20-77.62%3,1071,10038.46%
AMZN200925P031050002020-09-22 3:54PM EDT3,105.0036.0035.8538.45-148.93-80.53%18322738.05%
AMZN200925P031100002020-09-22 3:57PM EDT3,110.0038.7237.9041.70-145.09-78.93%32714838.87%
AMZN200925P031150002020-09-22 3:59PM EDT3,115.0041.7540.2544.10-156.81-78.97%16114038.96%
AMZN200925P031200002020-09-22 3:59PM EDT3,120.0043.9042.5546.55-134.00-75.32%33611739.02%
AMZN200925P031250002020-09-22 3:58PM EDT3,125.0046.5045.4048.00-158.35-77.30%18316438.27%
AMZN200925P031300002020-09-22 3:59PM EDT3,130.0048.9047.6051.25-168.15-77.47%23020438.83%
AMZN200925P031350002020-09-22 3:59PM EDT3,135.0051.7050.4554.20-161.50-75.75%8519739.10%
AMZN200925P031400002020-09-22 3:58PM EDT3,140.0053.7553.1057.00-152.89-73.99%8917539.20%
AMZN200925P031450002020-09-22 3:54PM EDT3,145.0060.5555.9059.95-185.73-75.41%3825839.35%
AMZN200925P031500002020-09-22 3:54PM EDT3,150.0062.7858.8562.85-138.02-68.74%20054239.41%
AMZN200925P031550002020-09-22 3:57PM EDT3,155.0062.0061.7066.05-159.29-71.98%2397239.64%
AMZN200925P031600002020-09-22 3:57PM EDT3,160.0066.5564.7569.25-159.44-70.55%7622139.82%
AMZN200925P031650002020-09-22 3:52PM EDT3,165.0073.1068.1072.50-161.50-68.84%195739.98%
AMZN200925P031700002020-09-22 3:38PM EDT3,170.0074.6071.3575.20-180.24-70.73%3513639.65%
AMZN200925P031750002020-09-22 3:50PM EDT3,175.0077.3074.6578.65-193.81-71.49%13631639.86%
AMZN200925P031800002020-09-22 3:51PM EDT3,180.0081.0778.0582.85-200.99-71.26%8412340.63%
AMZN200925P031850002020-09-22 3:54PM EDT3,185.0087.1581.5585.80-219.10-71.54%83540.33%
AMZN200925P031900002020-09-22 3:47PM EDT3,190.0087.8785.1090.15-204.78-69.97%4815041.14%
AMZN200925P031950002020-09-22 3:50PM EDT3,195.0090.0588.7093.85-213.20-70.31%9227941.37%
AMZN200925P032000002020-09-22 3:59PM EDT3,200.0094.6292.5597.55-206.76-68.60%55158441.54%
AMZN200925P032050002020-09-22 9:59AM EDT3,205.00180.0396.20101.55-136.77-43.17%15741.93%
AMZN200925P032100002020-09-22 3:33PM EDT3,210.00115.05100.00105.50-207.03-64.28%2415642.24%
AMZN200925P032150002020-09-22 2:26PM EDT3,215.00133.00103.90109.50-180.21-57.54%146842.55%
AMZN200925P032200002020-09-22 3:12PM EDT3,220.00135.10107.90113.55-196.90-59.31%1913342.87%
AMZN200925P032250002020-09-22 3:40PM EDT3,225.00114.35111.95117.65-159.35-58.22%611643.20%
AMZN200925P032300002020-09-22 3:56PM EDT3,230.00118.54116.00121.80-160.01-57.44%10718043.53%
AMZN200925P032350002020-09-22 10:28AM EDT3,235.00205.00120.15125.25-139.96-40.57%225143.14%
AMZN200925P032400002020-09-22 3:56PM EDT3,240.00126.00124.40130.30-198.09-61.12%8418444.29%
AMZN200925P032450002020-09-21 2:38PM EDT3,245.00206.65128.60133.90-153.45-42.61%212143.95%
AMZN200925P032500002020-09-22 3:48PM EDT3,250.00134.00132.85138.75-162.63-54.83%22733244.86%
AMZN200925P032550002020-09-22 3:45PM EDT3,255.00142.17137.25143.30-200.65-58.53%1012745.43%
AMZN200925P032600002020-09-22 3:47PM EDT3,260.00144.25141.60147.70-225.77-61.02%48145.82%
AMZN200925P032650002020-09-22 3:52PM EDT3,265.00150.95146.00151.00-189.90-55.71%47144.96%
AMZN200925P032700002020-09-22 10:14AM EDT3,270.00204.74150.40156.60-181.56-47.00%37146.63%
AMZN200925P032750002020-09-22 1:28PM EDT3,275.00196.15154.85161.10-194.95-49.85%46547.05%
AMZN200925P032800002020-09-22 1:12PM EDT3,280.00168.81159.35164.45-225.89-57.23%148746.08%
AMZN200925P032850002020-09-22 3:47PM EDT3,285.00166.55163.65170.15-236.55-58.68%327047.87%
AMZN200925P032900002020-09-22 3:56PM EDT3,290.00169.90168.40174.70-214.06-55.75%1620748.28%
AMZN200925P032950002020-09-22 3:36PM EDT3,295.00186.75172.75179.30-168.90-47.49%156248.72%
AMZN200925P033000002020-09-22 3:59PM EDT3,300.00178.70177.50183.40-187.89-51.25%20327348.50%
AMZN200925P033050002020-09-22 3:45PM EDT3,305.00187.40182.15188.55-233.50-55.48%1106549.61%
AMZN200925P033100002020-09-22 3:36PM EDT3,310.00200.75186.80193.20-231.25-53.53%26950.05%
AMZN200925P033150002020-09-18 3:38PM EDT3,315.00380.45191.45197.900.00-18850.55%
AMZN200925P033200002020-09-22 3:56PM EDT3,320.00198.81195.90202.60-185.02-48.20%312751.02%
AMZN200925P033250002020-09-18 12:42PM EDT3,325.00395.42200.55207.300.00-12051.48%
AMZN200925P033300002020-09-22 3:56PM EDT3,330.00208.29205.50211.40-243.37-53.88%1013751.05%
AMZN200925P033350002020-09-17 10:03AM EDT3,335.00456.75210.00216.150.00-113351.54%
AMZN200925P033400002020-09-22 3:56PM EDT3,340.00217.68214.75221.55-168.47-43.63%126552.97%
AMZN200925P033450002020-09-22 2:50PM EDT3,345.00253.49219.65226.35-190.78-42.94%539653.52%
AMZN200925P033500002020-09-22 3:22PM EDT3,350.00244.50224.40230.95-151.45-38.25%6537353.74%
AMZN200925P033550002020-09-22 1:41PM EDT3,355.00270.45229.00235.30-124.94-31.60%213053.54%
AMZN200925P033600002020-09-22 9:50AM EDT3,360.00236.25233.80240.50-175.61-42.64%733654.67%
AMZN200925P033650002020-09-21 9:35AM EDT3,365.00423.00238.80244.950.00-26854.58%
AMZN200925P033700002020-09-22 10:10AM EDT3,370.00329.67243.65250.45-140.08-29.82%115350.10%
AMZN200925P033750002020-09-22 3:48PM EDT3,375.00251.00248.45255.30-185.70-42.52%73650.49%
AMZN200925P033800002020-09-22 3:39PM EDT3,380.00267.07253.30260.15-164.61-38.13%136250.92%
AMZN200925P033850002020-09-22 2:37PM EDT3,385.00262.25257.90265.00-209.60-44.42%74351.07%
AMZN200925P033900002020-09-22 3:39PM EDT3,390.00276.80262.95269.90-217.70-44.02%77351.74%
AMZN200925P033950002020-09-22 10:08AM EDT3,395.00371.23267.55274.75+133.13+55.91%14551.84%
AMZN200925P034000002020-09-22 2:48PM EDT3,400.00307.40272.60279.45-153.60-33.32%1210752.27%
AMZN200925P034050002020-09-22 3:36PM EDT3,405.00292.83277.55284.55-175.59-37.49%74353.04%
AMZN200925P034100002020-09-22 3:36PM EDT3,410.00297.88282.40289.40-198.70-40.01%94553.39%
AMZN200925P034150002020-09-22 12:38PM EDT3,415.00339.66287.30294.30-90.22-20.99%14353.85%
AMZN200925P034200002020-09-22 1:10PM EDT3,420.00340.00291.90299.20-164.53-32.61%144253.92%
AMZN200925P034250002020-09-22 3:42PM EDT3,425.00305.07296.80304.10-215.48-41.39%51754.35%
AMZN200925P034300002020-09-22 12:39PM EDT3,430.00352.77301.70309.05-130.38-26.99%55854.83%
AMZN200925P034350002020-09-22 3:30PM EDT3,435.00327.15306.60313.95+38.65+13.40%51555.24%
AMZN200925P034400002020-09-22 3:30PM EDT3,440.00332.09311.50318.85-214.76-39.27%206955.65%
AMZN200925P034450002020-09-18 2:46PM EDT3,445.00545.35316.40323.750.00-1856.04%
AMZN200925P034500002020-09-22 2:23PM EDT3,450.00348.30321.50328.45-149.35-30.01%26556.42%
AMZN200925P034550002020-09-22 2:50PM EDT3,455.00356.30326.20333.55+19.75+5.87%2956.79%
AMZN200925P034600002020-09-22 11:28AM EDT3,460.00420.60331.15338.50-156.68-27.14%17957.29%
AMZN200925P034650002020-09-22 2:15PM EDT3,465.00359.41336.05342.50-154.59-30.08%31556.23%
AMZN200925P034700002020-09-22 3:18PM EDT3,470.00368.67340.95348.30-148.83-28.76%42857.98%
AMZN200925P034750002020-09-22 3:18PM EDT3,475.00373.64345.85353.20-207.36-35.69%3758.31%
AMZN200925P034800002020-09-22 11:05AM EDT3,480.00458.90350.80358.15-67.10-12.76%64358.78%
AMZN200925P034850002020-09-14 11:35AM EDT3,485.00502.57355.70363.050.00-1959.09%
AMZN200925P034900002020-09-21 3:58PM EDT3,490.00533.35360.60367.950.00-32059.38%
AMZN200925P034950002020-09-14 11:26AM EDT3,495.00459.70365.55372.90-82.60-15.23%11559.84%
AMZN200925P035000002020-09-22 3:35PM EDT3,500.00387.00371.35376.90-160.25-29.28%57360.11%
AMZN200925P035050002020-09-22 3:29PM EDT3,505.00394.60376.15381.90-157.65-28.55%11460.36%
AMZN200925P035100002020-09-22 11:17AM EDT3,510.00472.50381.05386.75-80.30-14.53%32560.52%
AMZN200925P035200002020-09-22 9:31AM EDT3,520.00501.10391.10396.70-62.00-11.01%12461.73%
AMZN200925P035300002020-09-21 1:43PM EDT3,530.00486.20400.80406.55-90.95-15.76%1262.05%
AMZN200925P035400002020-09-22 10:39AM EDT3,540.00494.35410.60416.40-88.65-15.21%103162.50%
AMZN200925P035450002020-09-21 12:26PM EDT3,545.00644.66415.55421.350.00-23062.87%
AMZN200925P035500002020-09-21 2:41PM EDT3,550.00597.05420.60426.150.00-114863.12%
AMZN200925P035600002020-09-21 12:10AM EDT3,560.00607.00430.35436.050.00-22663.46%
AMZN200925P035700002020-09-02 9:57AM EDT3,570.00432.50440.25446.050.00-1164.37%
AMZN200925P035800002020-09-22 12:59PM EDT3,580.00512.00450.10455.95-151.05-22.78%24664.87%
AMZN200925P035900002020-09-04 9:33AM EDT3,590.00295.45460.20465.800.00-1165.85%
AMZN200925P035950002020-09-21 12:11AM EDT3,595.00452.31464.95470.750.00--165.60%
AMZN200925P036000002020-09-22 11:24AM EDT3,600.00560.86470.05475.60-122.68-17.95%326166.00%
AMZN200925P036100002020-09-21 10:28AM EDT3,610.00722.90480.00485.600.00-1366.96%
AMZN200925P036200002020-09-22 2:21PM EDT3,620.00513.65489.75495.55-169.81-24.85%131667.14%
AMZN200925P036300002020-09-22 9:50AM EDT3,630.00623.00499.65505.45-100.54-13.90%2167.58%
AMZN200925P036400002020-09-22 3:29PM EDT3,640.00528.30509.55515.35-170.20-24.37%1367.97%
AMZN200925P036500002020-09-21 3:36PM EDT3,650.00628.10519.60525.15-106.77-14.53%1968.48%
AMZN200925P036600002020-09-21 3:30PM EDT3,660.00747.80529.60535.250.00-4269.86%
AMZN200925P036700002020-09-22 11:06AM EDT3,670.00648.24539.35545.15-85.31-11.63%17769.59%
AMZN200925P036800002020-09-22 10:41AM EDT3,680.00627.00549.25555.10-99.60-13.71%3070.00%
AMZN200925P037000002020-09-21 10:28AM EDT3,700.00817.00569.30574.900.00-21571.35%
AMZN200925P037400002020-09-21 12:11AM EDT3,740.00748.09609.00614.850.00--173.56%
AMZN200925P037500002020-09-22 2:17PM EDT3,750.00641.60619.05624.65-203.40-24.07%14973.71%
AMZN200925P037600002020-09-22 3:53PM EDT3,760.00637.80628.90634.65-161.20-20.18%19173.78%
AMZN200925P037700002020-09-21 11:22AM EDT3,770.00879.30638.90644.750.00-2175.29%
AMZN200925P037800002020-09-21 12:11AM EDT3,780.00794.10648.85654.700.00--275.64%
AMZN200925P037900002020-09-21 12:11AM EDT3,790.00647.65658.85664.700.00--3176.54%
AMZN200925P038000002020-09-22 9:40AM EDT3,800.00778.58668.90674.55+102.63+15.18%2476.83%
AMZN200925P038100002020-09-21 12:11AM EDT3,810.00886.35679.00684.650.00--478.98%
AMZN200925P038200002020-09-21 12:11AM EDT3,820.00805.45688.75694.50-27.31-3.28%15177.25%
AMZN200925P038500002020-09-21 12:11AM EDT3,850.00842.00718.80724.450.00--179.88%
AMZN200925P039000002020-09-18 9:38AM EDT3,900.00898.05768.95774.350.00-2284.59%
AMZN200925P039500002020-09-10 9:30AM EDT3,950.00963.37818.70824.300.00-11486.28%
AMZN200925P040000002020-09-22 12:34PM EDT4,000.00922.91868.85874.25+79.16+9.38%11491.31%
AMZN200925P041000002020-09-22 11:04AM EDT4,100.001,080.40961.60977.85-128.60-10.64%12140.58%
AMZN200925P042000002020-09-15 9:54AM EDT4,200.001,040.601,068.601,074.250.00-10104.20%
AMZN200925P043000002020-09-04 12:51PM EDT4,300.001,061.301,161.551,177.750.00-10159.74%
AMZN200925P046000002020-09-11 9:55AM EDT4,600.001,442.201,461.551,477.750.00-10186.61%
AMZN200925P050000002020-09-21 12:11AM EDT5,000.001,985.501,868.601,874.250.00---157.23%