AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200131C010000002020-01-28 2:09PM EST1,000.00855.95851.95852.90+24.20+2.91%5830.00%
AMZN200131C010200002020-01-23 2:59PM EST1,020.00868.20831.45833.300.00--20.00%
AMZN200131C010400002020-01-27 12:15PM EST1,040.00798.05811.30813.300.00--50.00%
AMZN200131C010800002020-01-27 11:59AM EST1,080.00755.20771.90773.450.00--20.00%
AMZN200131C011000002020-01-23 2:59PM EST1,100.00788.25750.25752.900.00--10.00%
AMZN200131C011200002020-01-27 12:14PM EST1,120.00717.65731.55733.000.00--40.00%
AMZN200131C011400002020-01-24 2:29PM EST1,140.00710.75711.15713.350.00--10.00%
AMZN200131C011600002020-01-24 2:29PM EST1,160.00668.45691.45693.250.00-160.00%
AMZN200131C011800002020-01-24 3:02PM EST1,180.00682.70670.55672.850.00--20.00%
AMZN200131C012000002020-01-27 11:59AM EST1,200.00635.25651.25652.900.00--2920.00%
AMZN200131C012200002020-01-28 12:29PM EST1,220.00631.03630.45634.65-47.15-6.95%210.00%
AMZN200131C012600002020-01-27 10:34AM EST1,260.00575.95590.60593.800.00--20.00%
AMZN200131C013800002020-01-22 10:16AM EST1,380.00512.22470.40473.750.00--20.00%
AMZN200131C014000002020-01-24 9:47AM EST1,400.00489.94451.10453.400.00-130.00%
AMZN200131C014250002020-01-28 12:22PM EST1,425.00426.20425.70429.00+19.86+4.89%110.00%
AMZN200131C014600002020-01-10 2:45PM EST1,460.00425.58391.30393.550.00-440.00%
AMZN200131C014650002020-01-27 7:05PM EST1,465.00367.45385.15389.700.00--20.00%
AMZN200131C014750002020-01-28 1:25PM EST1,475.00375.58376.55379.50-19.48-4.93%110.00%
AMZN200131C015000002020-01-27 12:57PM EST1,500.00336.15350.60354.300.00-260.00%
AMZN200131C015300002020-01-21 12:08AM EST1,530.00335.57320.65324.850.00--10.00%
AMZN200131C015400002020-01-02 12:50PM EST1,540.00341.46310.20314.850.00--200.00%
AMZN200131C015500002019-12-26 11:57AM EST1,550.00305.90338.95341.800.00--1192.36%
AMZN200131C015600002020-01-10 2:52PM EST1,560.00326.55290.80294.050.00-260.00%
AMZN200131C015800002020-01-27 7:05PM EST1,580.00252.80271.25273.500.00--20.00%
AMZN200131C015900002020-01-23 12:53PM EST1,590.00291.00261.45264.000.00--10.00%
AMZN200131C016000002020-01-28 12:11PM EST1,600.00248.00252.20253.85+18.10+7.87%3870.00%
AMZN200131C016200002020-01-13 1:07PM EST1,620.00276.30232.70234.750.00--10.00%
AMZN200131C016250002020-01-23 11:30AM EST1,625.00255.40225.75229.700.00--10.00%
AMZN200131C016350002020-01-27 1:45PM EST1,635.00203.10215.35219.750.00--10.00%
AMZN200131C016375002020-01-28 10:36AM EST1,637.50200.25214.55217.10-35.65-15.11%110.00%
AMZN200131C016400002019-12-20 9:32AM EST1,640.00172.80246.60251.550.00-12149.33%
AMZN200131C016500002020-01-27 1:45PM EST1,650.00188.23201.05205.000.00-3620.00%
AMZN200131C016525002020-01-27 1:44PM EST1,652.50186.48198.75202.500.00--10.00%
AMZN200131C016600002020-01-02 10:07AM EST1,660.00221.50191.55194.100.00-50500.00%
AMZN200131C016650002020-01-27 1:45PM EST1,665.00173.59185.75189.700.00-230.00%
AMZN200131C016700002019-12-27 9:53AM EST1,670.00230.60161.00163.900.00-500.00%
AMZN200131C016800002020-01-28 10:39AM EST1,680.00160.00171.00175.50-45.30-22.07%110.00%
AMZN200131C016950002020-01-22 2:52PM EST1,695.00199.20156.75160.550.00-660.00%
AMZN200131C017000002020-01-28 3:03PM EST1,700.00155.01153.45154.60+22.01+16.55%281290.00%
AMZN200131C017050002020-01-24 3:28PM EST1,705.00159.04146.90151.500.00--240.91%
AMZN200131C017075002020-01-27 3:34PM EST1,707.50125.22146.15148.450.00--232.23%
AMZN200131C017100002020-01-27 1:24PM EST1,710.00131.03142.95146.000.00--332.98%
AMZN200131C017125002020-01-28 12:34PM EST1,712.50140.70141.45143.60+19.45+16.04%1634.35%
AMZN200131C017150002020-01-27 9:36AM EST1,715.00118.90136.95141.250.00--135.89%
AMZN200131C017175002020-01-27 2:53PM EST1,717.50117.90134.90138.800.00--235.90%
AMZN200131C017200002020-01-28 1:45PM EST1,720.00137.01132.25137.00+20.21+17.30%1441.04%
AMZN200131C017225002020-01-27 3:56PM EST1,722.50114.05131.35134.500.00---40.39%
AMZN200131C017250002020-01-27 2:42PM EST1,725.00115.71129.35131.900.00-142939.10%
AMZN200131C017275002019-12-19 12:20PM EST1,727.5095.25140.55145.400.00--076.75%
AMZN200131C017300002020-01-28 10:31AM EST1,730.00111.04124.15127.60-2.52-2.22%42641.70%
AMZN200131C017325002020-01-16 10:29AM EST1,732.50147.45120.75125.550.00-1243.05%
AMZN200131C017350002020-01-28 2:35PM EST1,735.00124.20120.40122.40+15.15+13.89%1539.34%
AMZN200131C017400002020-01-28 12:45PM EST1,740.00116.00114.00118.05+16.00+16.00%4840.92%
AMZN200131C017425002020-01-28 10:39AM EST1,742.50100.10112.65115.20+4.72+4.95%1538.71%
AMZN200131C017450002020-01-28 10:39AM EST1,745.0098.05110.90113.05+2.15+2.24%82439.49%
AMZN200131C017475002020-01-24 3:43PM EST1,747.5085.68107.25110.150.00--5237.10%
AMZN200131C017500002020-01-28 2:59PM EST1,750.00108.30106.90107.70+18.20+20.20%5225336.62%
AMZN200131C017525002020-01-23 10:55AM EST1,752.50133.55103.55105.850.00-1338.46%
AMZN200131C017550002020-01-28 2:12PM EST1,755.00106.14100.45103.55+18.14+20.61%316538.44%
AMZN200131C017575002020-01-24 3:35PM EST1,757.50110.5999.80101.150.00-110938.03%
AMZN200131C017600002020-01-28 3:06PM EST1,760.00100.5197.6599.80+12.06+13.63%417040.81%
AMZN200131C017625002020-01-28 10:23AM EST1,762.5079.2595.0097.50-8.03-9.20%12540.58%
AMZN200131C017650002020-01-28 11:50AM EST1,765.0091.3192.7094.85+6.61+7.80%181639.36%
AMZN200131C017675002020-01-24 2:15PM EST1,767.5097.8490.9592.550.00-1339.10%
AMZN200131C017700002020-01-28 12:27PM EST1,770.0089.0189.0590.45+11.34+14.60%289239.33%
AMZN200131C017725002020-01-28 11:56AM EST1,772.5085.0087.2088.20-39.60-31.78%3439.12%
AMZN200131C017750002020-01-28 1:02PM EST1,775.0082.6785.2586.05+9.67+13.25%152939.13%
AMZN200131C017775002020-01-28 11:11AM EST1,777.5075.2583.2084.15-25.60-25.38%5239.66%
AMZN200131C017800002020-01-28 1:02PM EST1,780.0078.6980.9582.00+10.44+15.30%468439.56%
AMZN200131C017825002020-01-28 11:11AM EST1,782.5071.6079.0580.40+3.65+5.37%52040.57%
AMZN200131C017850002020-01-28 1:02PM EST1,785.0074.8777.1078.20+9.12+13.87%173640.26%
AMZN200131C017875002020-01-28 9:59AM EST1,787.5066.3075.4576.25+2.35+3.67%31840.42%
AMZN200131C017900002020-01-28 1:51PM EST1,790.0075.6373.5074.15+14.23+23.18%189040.24%
AMZN200131C017925002020-01-28 3:08PM EST1,792.5073.5071.5072.55+10.95+17.51%43640.94%
AMZN200131C017950002020-01-28 3:08PM EST1,795.0071.6570.0070.70+12.20+20.52%184441.12%
AMZN200131C017975002020-01-27 3:20PM EST1,797.5059.3567.7068.750.00-12541.07%
AMZN200131C018000002020-01-28 3:12PM EST1,800.0067.0366.3067.00+11.38+20.45%28366141.32%
AMZN200131C018025002020-01-28 3:18PM EST1,802.5065.3564.7565.40+9.35+16.70%161641.77%
AMZN200131C018050002020-01-28 1:55PM EST1,805.0066.0063.1563.70+12.25+22.79%810141.99%
AMZN200131C018075002020-01-28 11:18AM EST1,807.5056.9061.2062.05+6.00+11.79%62542.24%
AMZN200131C018100002020-01-28 3:16PM EST1,810.0059.7559.9060.35+9.10+17.97%5611342.36%
AMZN200131C018125002020-01-28 1:39PM EST1,812.5058.8557.9558.45+8.30+16.42%273142.14%
AMZN200131C018150002020-01-28 12:42PM EST1,815.0056.6656.3556.85+8.40+17.41%214442.32%
AMZN200131C018175002020-01-28 3:09PM EST1,817.5056.1355.1055.60+8.86+18.74%422942.97%
AMZN200131C018200002020-01-28 3:09PM EST1,820.0054.3353.4054.15+9.53+21.27%19914143.28%
AMZN200131C018225002020-01-28 2:38PM EST1,822.5054.4052.1052.50+10.50+23.92%327143.25%
AMZN200131C018250002020-01-28 2:41PM EST1,825.0053.1050.6050.95+11.59+27.92%13817243.33%
AMZN200131C018275002020-01-28 2:46PM EST1,827.5051.2049.0049.65+9.85+23.82%7910043.70%
AMZN200131C018300002020-01-28 3:16PM EST1,830.0048.1047.7048.10+8.52+21.53%28640043.70%
AMZN200131C018325002020-01-28 2:49PM EST1,832.5047.5046.5546.65+8.90+23.06%16924143.78%
AMZN200131C018350002020-01-28 3:06PM EST1,835.0046.7045.0545.50+9.19+24.50%60964144.23%
AMZN200131C018375002020-01-28 3:16PM EST1,837.5043.3043.3043.95+6.80+18.63%22124644.10%
AMZN200131C018400002020-01-28 3:16PM EST1,840.0042.0842.2542.55+6.90+19.61%1,21048344.14%
AMZN200131C018425002020-01-28 3:09PM EST1,842.5041.7540.9541.20+8.45+25.38%1473944.20%
AMZN200131C018450002020-01-28 3:15PM EST1,845.0039.8039.7039.95+6.50+19.52%26141944.35%
AMZN200131C018475002020-01-28 3:16PM EST1,847.5038.1738.4538.85+7.07+22.73%18116444.66%
AMZN200131C018500002020-01-28 3:16PM EST1,850.0036.8036.9037.45+6.55+21.65%1,46062244.54%
AMZN200131C018525002020-01-28 3:14PM EST1,852.5036.5036.0036.10+6.25+20.66%63919644.45%
AMZN200131C018550002020-01-28 3:17PM EST1,855.0034.7334.6534.95+6.60+23.46%31231944.58%
AMZN200131C018575002020-01-28 3:13PM EST1,857.5033.7533.4533.75+6.58+24.22%14715544.61%
AMZN200131C018600002020-01-28 3:16PM EST1,860.0032.1732.2032.60+5.67+21.40%58082144.66%
AMZN200131C018625002020-01-28 3:05PM EST1,862.5032.1331.2031.55+6.63+26.00%11334144.81%
AMZN200131C018650002020-01-28 3:14PM EST1,865.0030.7430.0530.35+5.91+23.80%18558444.73%
AMZN200131C018675002020-01-28 3:14PM EST1,867.5029.5828.8529.25+5.58+23.25%7613944.74%
AMZN200131C018700002020-01-28 3:07PM EST1,870.0028.8227.8528.20+5.77+25.03%2111,13944.78%
AMZN200131C018725002020-01-28 2:52PM EST1,872.5027.6526.9027.20+5.05+22.35%3120944.84%
AMZN200131C018750002020-01-28 3:14PM EST1,875.0026.4525.8526.15+5.12+24.00%26742144.81%
AMZN200131C018775002020-01-28 3:16PM EST1,877.5025.0024.8525.25+4.55+22.25%3518744.94%
AMZN200131C018800002020-01-28 3:15PM EST1,880.0024.1523.8524.15+4.65+23.85%4411,07844.76%
AMZN200131C018825002020-01-28 3:17PM EST1,882.5023.1122.9523.30+4.67+25.33%10018844.89%
AMZN200131C018850002020-01-28 2:28PM EST1,885.0023.7021.9522.35+5.55+30.58%9244044.84%
AMZN200131C018875002020-01-28 2:01PM EST1,887.5023.2121.1521.65+5.71+32.63%5116745.10%
AMZN200131C018900002020-01-28 3:12PM EST1,890.0020.8020.3020.80+4.01+23.88%4271,11745.12%
AMZN200131C018925002020-01-28 1:55PM EST1,892.5021.0019.4519.90+5.25+33.33%9233945.04%
AMZN200131C018950002020-01-28 3:13PM EST1,895.0018.9018.8018.90+3.60+23.53%31650744.77%
AMZN200131C018975002020-01-28 3:05PM EST1,897.5018.7017.8518.15+3.90+26.35%17616944.82%
AMZN200131C019000002020-01-28 3:18PM EST1,900.0017.4217.1017.55+3.42+24.43%2,2142,61845.06%
AMZN200131C019025002020-01-28 2:51PM EST1,902.5017.0016.5516.60+3.31+24.18%12520944.75%
AMZN200131C019050002020-01-28 2:42PM EST1,905.0016.7415.7516.05+3.59+27.30%6137844.99%
AMZN200131C019075002020-01-28 2:44PM EST1,907.5015.8414.9515.25+3.54+28.78%3112244.83%
AMZN200131C019100002020-01-28 3:18PM EST1,910.0014.5014.3014.50+2.65+22.36%43494944.70%
AMZN200131C019125002020-01-28 2:48PM EST1,912.5014.5113.7513.95+2.86+24.55%1099944.85%
AMZN200131C019150002020-01-28 3:12PM EST1,915.0013.3313.0513.35+2.53+23.43%13717144.88%
AMZN200131C019175002020-01-28 3:04PM EST1,917.5012.8512.4512.80+2.35+22.38%225044.96%
AMZN200131C019200002020-01-28 3:16PM EST1,920.0012.0011.8512.15+1.71+16.62%61881244.85%
AMZN200131C019225002020-01-28 2:33PM EST1,922.5012.4411.3011.60+2.84+29.58%4519644.86%
AMZN200131C019250002020-01-28 3:12PM EST1,925.0011.1010.8011.05+2.00+21.98%37447744.84%
AMZN200131C019275002020-01-28 2:51PM EST1,927.5010.8010.3010.55+1.75+19.34%1146744.87%
AMZN200131C019300002020-01-28 3:12PM EST1,930.0010.009.8010.05+1.25+14.29%67271044.87%
AMZN200131C019325002020-01-28 3:15PM EST1,932.509.559.359.50+1.30+15.76%1049544.74%
AMZN200131C019350002020-01-28 3:04PM EST1,935.009.358.909.15+1.67+21.74%10022644.94%
AMZN200131C019375002020-01-28 12:45PM EST1,937.509.158.508.80+1.77+23.98%1215945.12%
AMZN200131C019400002020-01-28 3:17PM EST1,940.008.138.108.35+0.93+12.92%27140145.08%
AMZN200131C019425002020-01-28 2:48PM EST1,942.508.257.557.95+1.40+20.44%284145.10%
AMZN200131C019450002020-01-28 3:12PM EST1,945.007.507.357.55+0.85+12.78%6524445.09%
AMZN200131C019475002020-01-28 3:17PM EST1,947.507.107.007.20+0.63+9.74%158645.15%
AMZN200131C019500002020-01-28 3:17PM EST1,950.006.706.706.90+0.75+12.61%6641,34645.28%
AMZN200131C019525002020-01-28 2:23PM EST1,952.507.156.406.60+1.19+19.97%174945.40%
AMZN200131C019550002020-01-28 2:47PM EST1,955.006.596.056.20+0.96+17.05%5225645.25%
AMZN200131C019575002020-01-28 3:02PM EST1,957.506.155.755.95+0.65+11.82%166545.41%
AMZN200131C019600002020-01-28 3:07PM EST1,960.005.895.505.65+0.79+15.49%33169545.43%
AMZN200131C019625002020-01-28 2:09PM EST1,962.505.855.255.45+1.05+21.87%1529145.67%
AMZN200131C019650002020-01-28 3:11PM EST1,965.005.265.055.20+0.51+10.74%9616945.76%
AMZN200131C019675002020-01-28 3:15PM EST1,967.504.754.804.95+0.35+7.95%5814645.82%
AMZN200131C019700002020-01-28 3:13PM EST1,970.004.604.604.70+0.30+6.98%20551045.85%
AMZN200131C019725002020-01-28 12:40PM EST1,972.504.954.354.50+0.71+16.75%343845.99%
AMZN200131C019750002020-01-28 2:47PM EST1,975.004.504.104.30+0.40+9.76%32135946.11%
AMZN200131C019775002020-01-28 2:29PM EST1,977.504.303.954.10+0.40+10.26%3816546.20%
AMZN200131C019800002020-01-28 3:18PM EST1,980.003.803.803.90-0.10-2.56%47154946.26%
AMZN200131C019825002020-01-28 1:58PM EST1,982.504.203.603.80+0.60+16.67%123846.61%
AMZN200131C019850002020-01-28 3:11PM EST1,985.003.633.453.55+0.23+6.76%5514446.47%
AMZN200131C019875002020-01-28 2:23PM EST1,987.503.803.303.45+0.55+16.92%3927846.78%
AMZN200131C019900002020-01-28 2:54PM EST1,990.003.433.153.30+0.18+5.54%13149446.91%
AMZN200131C019925002020-01-28 2:46PM EST1,992.503.353.003.15+0.19+6.01%92747.02%
AMZN200131C019950002020-01-28 3:00PM EST1,995.003.052.883.05+0.07+2.35%4222047.29%
AMZN200131C019975002020-01-28 3:08PM EST1,997.502.972.762.86-0.38-11.34%147447.21%
AMZN200131C020000002020-01-28 3:18PM EST2,000.002.732.662.74+0.04+1.49%1,2283,59247.36%
AMZN200131C020025002020-01-28 3:15PM EST2,002.502.622.522.68-0.01-0.38%14716047.73%
AMZN200131C020050002020-01-28 3:18PM EST2,005.002.492.442.55-0.06-2.35%12861647.80%
AMZN200131C020075002020-01-27 12:11PM EST2,007.503.352.352.470.00-126348.07%
AMZN200131C020100002020-01-28 3:17PM EST2,010.002.322.252.36-0.09-3.73%11342948.18%
AMZN200131C020125002020-01-28 2:30PM EST2,012.502.412.152.27-0.03-1.23%372748.36%
AMZN200131C020150002020-01-28 3:14PM EST2,015.002.182.062.17-0.56-20.44%3325948.49%
AMZN200131C020175002020-01-27 10:06AM EST2,017.502.521.952.110.00-4548.79%
AMZN200131C020200002020-01-28 3:10PM EST2,020.002.021.932.02-0.05-2.42%6849748.92%
AMZN200131C020225002020-01-28 3:14PM EST2,022.501.911.841.94-0.39-16.96%111149.08%
AMZN200131C020250002020-01-28 2:51PM EST2,025.001.921.771.89-0.05-2.54%1717949.39%
AMZN200131C020275002020-01-28 10:57AM EST2,027.501.671.701.82-0.88-34.51%101349.59%
AMZN200131C020300002020-01-28 3:09PM EST2,030.001.731.671.73-0.10-5.46%4740349.65%
AMZN200131C020325002020-01-28 3:14PM EST2,032.501.641.611.68-1.10-40.15%142149.92%
AMZN200131C020350002020-01-28 3:13PM EST2,035.001.591.541.62-0.27-14.52%3330050.11%
AMZN200131C020375002020-01-28 3:13PM EST2,037.501.521.461.56-0.63-29.30%144850.00%
AMZN200131C020400002020-01-28 3:14PM EST2,040.001.491.411.48-0.15-9.15%3130750.12%
AMZN200131C020425002020-01-28 3:13PM EST2,042.501.421.341.46-0.98-40.83%122750.37%
AMZN200131C020450002020-01-28 3:13PM EST2,045.001.371.331.41-0.26-15.95%4911850.68%
AMZN200131C020475002020-01-28 3:13PM EST2,047.501.321.291.38-0.48-26.67%366550.98%
AMZN200131C020500002020-01-28 3:13PM EST2,050.001.281.211.32-0.14-9.86%26182351.01%
AMZN200131C020525002020-01-28 3:13PM EST2,052.501.241.191.30-0.58-31.87%164751.38%
AMZN200131C020550002020-01-28 3:09PM EST2,055.001.221.171.27-0.54-30.68%5012551.71%
AMZN200131C020575002020-01-28 3:09PM EST2,057.501.191.141.22-0.28-19.05%173251.93%
AMZN200131C020600002020-01-28 3:13PM EST2,060.001.121.071.17-0.40-26.32%3741351.97%
AMZN200131C020625002020-01-28 3:13PM EST2,062.501.081.041.15-0.48-30.77%174752.27%
AMZN200131C020650002020-01-28 3:13PM EST2,065.001.051.011.11-0.69-39.66%3011852.49%
AMZN200131C020675002020-01-28 3:13PM EST2,067.501.030.981.10-0.47-31.33%123052.81%
AMZN200131C020700002020-01-28 3:13PM EST2,070.000.990.981.03-0.12-10.81%11648753.00%
AMZN200131C020725002020-01-28 3:13PM EST2,072.500.960.921.04-0.20-17.24%456053.28%
AMZN200131C020750002020-01-28 2:49PM EST2,075.000.990.890.96-0.14-12.39%6022853.27%
AMZN200131C020775002020-01-28 1:57PM EST2,077.501.090.870.98+0.02+1.87%52653.76%
AMZN200131C020800002020-01-28 3:14PM EST2,080.000.900.830.92-0.14-13.46%3311053.76%
AMZN200131C020825002020-01-28 3:13PM EST2,082.500.850.810.91-0.17-16.67%111854.10%
AMZN200131C020850002020-01-28 3:13PM EST2,085.000.830.780.86-0.16-16.16%195254.18%
AMZN200131C020875002020-01-28 1:47PM EST2,087.500.990.760.88+0.03+3.13%12954.64%
AMZN200131C020900002020-01-28 3:07PM EST2,090.000.840.740.87-0.13-13.40%87954.96%
AMZN200131C020925002020-01-28 11:21AM EST2,092.500.840.720.84-0.08-8.70%12055.15%
AMZN200131C020950002020-01-28 12:17PM EST2,095.000.940.690.82+0.04+4.44%45955.35%
AMZN200131C020975002020-01-28 11:19AM EST2,097.500.710.690.80-0.17-19.32%1731555.70%
AMZN200131C021000002020-01-28 2:53PM EST2,100.000.760.690.76-0.05-6.17%3191,33955.93%
AMZN200131C021025002020-01-27 3:55PM EST2,102.500.850.650.760.00--1256.15%
AMZN200131C021050002020-01-28 2:55PM EST2,105.000.740.620.75-0.09-10.84%1138856.37%
AMZN200131C021075002020-01-27 3:55PM EST2,107.500.810.610.720.00-31156.59%
AMZN200131C021100002020-01-28 12:15PM EST2,110.000.760.580.71-0.03-3.80%1425256.79%
AMZN200131C021125002020-01-27 3:56PM EST2,112.500.790.580.700.00--1057.18%
AMZN200131C021150002020-01-28 1:05PM EST2,115.000.670.550.68-0.02-2.90%18712857.30%
AMZN200131C021175002020-01-28 11:01AM EST2,117.500.600.540.68-0.13-17.81%221857.67%
AMZN200131C021200002020-01-28 1:04PM EST2,120.000.640.520.65-0.08-11.11%713257.76%
AMZN200131C021225002020-01-27 3:49PM EST2,122.500.700.510.640.00--2158.08%
AMZN200131C021250002020-01-28 11:26AM EST2,125.000.630.480.62-0.05-7.35%47758.15%
AMZN200131C021275002020-01-28 1:02PM EST2,127.500.590.470.63-0.08-11.94%326358.59%
AMZN200131C021300002020-01-28 2:45PM EST2,130.000.550.460.60-0.10-15.38%1711458.72%
AMZN200131C021325002020-01-27 3:50PM EST2,132.500.640.460.590.00--659.08%
AMZN200131C021350002020-01-28 11:50AM EST2,135.000.590.490.57-0.05-7.81%13459.57%
AMZN200131C021375002020-01-28 12:46PM EST2,137.500.640.450.55-0.30-31.91%6359.55%
AMZN200131C021400002020-01-28 2:44PM EST2,140.000.500.440.55-0.10-16.67%1314659.89%
AMZN200131C021425002020-01-28 2:45PM EST2,142.500.490.430.53-0.41-45.56%1982460.06%
AMZN200131C021450002020-01-28 2:06PM EST2,145.000.510.400.54-0.07-12.07%216260.30%
AMZN200131C021475002020-01-28 3:14PM EST2,147.500.440.400.52-0.32-42.11%531660.57%
AMZN200131C021500002020-01-28 1:51PM EST2,150.000.480.350.52-0.09-15.79%1820260.55%
AMZN200131C021525002020-01-28 3:07PM EST2,152.500.440.350.53-0.84-65.62%15761.04%
AMZN200131C021550002020-01-28 2:37PM EST2,155.000.450.310.64-0.20-30.77%148362.06%
AMZN200131C021575002020-01-28 11:27AM EST2,157.500.480.350.53-0.13-21.31%199161.87%
AMZN200131C021600002020-01-28 2:39PM EST2,160.000.420.330.54-0.15-26.32%1219962.21%
AMZN200131C021625002020-01-27 12:31PM EST2,162.500.780.330.590.00--1063.04%
AMZN200131C021650002020-01-28 12:27PM EST2,165.000.500.310.83-0.28-35.90%46265.26%
AMZN200131C021675002020-01-28 9:46AM EST2,167.500.400.290.85-0.14-25.93%3765.67%
AMZN200131C021700002020-01-27 3:37PM EST2,170.000.530.310.840.00-13942166.16%
AMZN200131C021725002020-01-28 1:19PM EST2,172.500.380.300.67-0.05-11.63%216865.14%
AMZN200131C021750002020-01-27 3:35PM EST2,175.000.520.000.820.00-48364.16%
AMZN200131C021800002020-01-28 2:05PM EST2,180.000.390.310.50-0.18-31.58%134564.84%
AMZN200131C021850002020-01-28 11:45AM EST2,185.000.260.090.51-0.36-58.06%14763.33%
AMZN200131C021900002020-01-27 1:21PM EST2,190.000.600.110.550.00-224964.84%
AMZN200131C021950002020-01-27 1:02PM EST2,195.000.570.000.760.00-86966.75%
AMZN200131C022000002020-01-28 3:09PM EST2,200.000.400.350.38-0.08-16.67%791,04167.19%
AMZN200131C022050002020-01-24 2:55PM EST2,205.000.800.000.740.00--3368.07%
AMZN200131C022100002020-01-28 11:27AM EST2,210.000.250.240.39-0.26-50.98%611767.58%
AMZN200131C022200002020-01-28 1:31PM EST2,220.000.300.200.70-0.18-37.50%220472.10%
AMZN200131C022300002020-01-28 2:53PM EST2,230.000.250.180.86-0.25-50.00%1313575.00%
AMZN200131C022400002020-01-28 1:31PM EST2,240.000.270.250.67-0.14-34.15%244075.39%
AMZN200131C022500002020-01-28 12:58PM EST2,250.000.200.130.55-0.42-67.74%313074.22%
AMZN200131C022600002020-01-28 2:03PM EST2,260.000.200.150.66-0.29-59.18%526377.30%
AMZN200131C022700002020-01-27 2:47PM EST2,270.000.300.000.650.00-15676.81%
AMZN200131C022800002020-01-28 1:05PM EST2,280.000.190.070.34-0.25-56.82%311374.41%
AMZN200131C022900002020-01-27 3:59PM EST2,290.000.230.000.640.00-159479.59%
AMZN200131C023000002020-01-28 12:54PM EST2,300.000.150.100.23-0.16-51.61%7429275.49%
AMZN200131C023100002020-01-28 3:14PM EST2,310.000.250.080.20+0.05+25.00%104375.59%
AMZN200131C023200002020-01-28 11:19AM EST2,320.000.090.040.63-0.30-76.92%217684.33%
AMZN200131C023400002020-01-28 2:37PM EST2,340.000.100.060.12-0.05-33.33%393776.37%
AMZN200131C023600002020-01-24 3:48PM EST2,360.000.400.020.100.00-114476.17%
AMZN200131C023800002020-01-24 3:53PM EST2,380.000.290.000.080.00-14475.78%
AMZN200131C024000002020-01-28 2:48PM EST2,400.000.050.000.05-0.04-44.44%1,36446375.39%
AMZN200131C024200002020-01-28 12:11PM EST2,420.000.050.000.05-0.22-81.48%101977.73%
AMZN200131C024400002020-01-24 3:49PM EST2,440.000.200.000.050.00-1379.69%
AMZN200131C024600002020-01-28 10:01AM EST2,460.000.040.000.04-0.02-33.33%415880.47%
AMZN200131C024800002020-01-28 10:31AM EST2,480.000.020.000.02-0.09-81.82%424278.91%
AMZN200131C025000002020-01-27 3:37PM EST2,500.000.020.000.05-0.03-60.00%219886.33%
AMZN200131C025200002020-01-27 2:18PM EST2,520.000.050.000.050.00-95188.28%
AMZN200131C025400002020-01-28 9:45AM EST2,540.000.010.000.10-0.05-83.33%21595.51%
AMZN200131C025600002020-01-27 9:30AM EST2,560.000.04-0.070.00-116100.39%
AMZN200131C025800002020-01-28 11:18AM EST2,580.000.010.010.02-0.03-75.00%4565391.41%
AMZN200131C026000002020-01-24 3:43PM EST2,600.000.040.000.040.00-12395.31%
AMZN200131C026200002020-01-27 2:55PM EST2,620.000.030.000.050.00-11398.44%
AMZN200131C026400002020-01-23 10:26AM EST2,640.000.66-0.640.00--1135.06%
AMZN200131C026800002020-01-10 9:30AM EST2,680.000.250.000.600.00-120129.10%
AMZN200131C027000002020-01-28 1:04PM EST2,700.000.010.000.010.00-37833096.88%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200131P010000002020-01-27 2:43PM EST1,000.000.010.000.020.00-346165.63%
AMZN200131P010600002020-01-09 2:11PM EST1,060.000.070.000.600.00--1197.66%
AMZN200131P011600002020-01-28 10:17AM EST1,160.000.020.010.04+0.01+100.00%135135.16%
AMZN200131P012000002020-01-27 3:59PM EST1,200.000.040.020.040.00-1994128.13%
AMZN200131P012200002020-01-03 1:07PM EST1,220.000.220.000.590.00-122151.17%
AMZN200131P012600002020-01-02 3:32PM EST1,260.000.100.000.590.00-27140.43%
AMZN200131P012800002020-01-02 3:13PM EST1,280.000.350.000.590.00--46135.25%
AMZN200131P013000002020-01-27 12:02PM EST1,300.000.180.000.590.00-343130.08%
AMZN200131P013200002020-01-24 2:36PM EST1,320.000.050.030.310.00-112118.07%
AMZN200131P013400002020-01-07 3:24PM EST1,340.000.310.000.610.00--1120.36%
AMZN200131P013600002020-01-03 11:50AM EST1,360.000.450.000.620.00-30115.63%
AMZN200131P013800002019-12-30 10:41AM EST1,380.000.920.000.620.00--5110.64%
AMZN200131P014000002020-01-28 11:07AM EST1,400.000.060.010.25+0.05+500.00%24196.68%
AMZN200131P014050002019-12-17 10:09AM EST1,405.000.900.000.410.00--0100.00%
AMZN200131P014100002020-01-03 12:55PM EST1,410.000.550.000.610.00-111103.17%
AMZN200131P014250002019-12-26 3:48PM EST1,425.001.000.050.440.00--497.17%
AMZN200131P014300002020-01-10 11:17AM EST1,430.000.360.000.610.00-2198.39%
AMZN200131P014350002019-12-30 10:27AM EST1,435.001.380.000.620.00--297.36%
AMZN200131P014400002020-01-14 1:59PM EST1,440.000.350.000.620.00--296.19%
AMZN200131P014450002020-01-24 2:23PM EST1,445.000.010.010.620.00---95.17%
AMZN200131P014500002020-01-28 1:44PM EST1,450.000.020.010.02-0.04-66.67%92971.09%
AMZN200131P014550002020-01-14 11:10AM EST1,455.000.320.000.620.00-11692.63%
AMZN200131P014600002019-12-16 12:40PM EST1,460.002.020.190.490.00--092.43%
AMZN200131P014650002020-01-06 3:21PM EST1,465.000.840.000.610.00-21290.14%
AMZN200131P014700002020-01-10 3:08PM EST1,470.000.570.000.550.00-10987.89%
AMZN200131P014750002020-01-02 11:35AM EST1,475.001.130.000.620.00-1187.94%
AMZN200131P014800002020-01-14 2:10PM EST1,480.000.510.010.560.00--185.94%
AMZN200131P014850002020-01-24 2:21PM EST1,485.000.280.070.260.00--179.88%
AMZN200131P014900002020-01-27 2:21PM EST1,490.000.110.140.640.00-417886.77%
AMZN200131P015000002020-01-28 11:44AM EST1,500.000.030.000.05-0.15-83.33%834964.45%
AMZN200131P015100002020-01-27 10:05AM EST1,510.000.320.040.580.00-41279.83%
AMZN200131P015150002020-01-06 1:42PM EST1,515.001.050.000.660.00--479.30%
AMZN200131P015200002020-01-24 3:14PM EST1,520.000.180.010.610.00-103477.54%
AMZN200131P015250002020-01-21 9:44AM EST1,525.000.380.030.670.00-54277.54%
AMZN200131P015300002020-01-27 1:12PM EST1,530.000.190.170.640.00--3077.73%
AMZN200131P015400002020-01-28 2:52PM EST1,540.000.140.000.22-0.12-46.15%15565.23%
AMZN200131P015450002020-01-27 3:12PM EST1,545.000.280.000.680.00-87372.66%
AMZN200131P015500002020-01-28 12:39PM EST1,550.000.070.060.18-0.13-65.00%25911863.67%
AMZN200131P015550002020-01-28 10:48AM EST1,555.000.050.000.22-0.52-91.23%53762.11%
AMZN200131P015600002020-01-28 10:47AM EST1,560.000.060.020.24-0.18-75.00%1424962.21%
AMZN200131P015650002020-01-28 10:48AM EST1,565.000.060.080.21-0.16-72.73%883561.82%
AMZN200131P015700002019-12-27 9:38AM EST1,570.002.260.090.490.00-1265.72%
AMZN200131P015750002020-01-28 1:08PM EST1,575.000.100.000.35-0.30-75.00%15060.94%
AMZN200131P015800002020-01-27 10:20AM EST1,580.000.500.000.200.00-88156.45%
AMZN200131P015850002020-01-28 10:13AM EST1,585.000.150.000.32-0.21-58.33%13558.30%
AMZN200131P015900002020-01-27 9:43AM EST1,590.000.530.000.320.00-143257.23%
AMZN200131P015925002020-01-27 10:19AM EST1,592.500.530.040.330.00--257.62%
AMZN200131P015950002020-01-27 10:14AM EST1,595.000.610.050.340.00-102057.42%
AMZN200131P015975002020-01-27 12:00PM EST1,597.500.460.050.350.00--657.03%
AMZN200131P016000002020-01-28 3:03PM EST1,600.000.190.190.28-0.27-58.70%35431757.57%
AMZN200131P016025002020-01-28 12:28PM EST1,602.500.170.040.41-0.30-63.83%87156.74%
AMZN200131P016050002020-01-27 12:16PM EST1,605.000.480.060.390.00-102356.20%
AMZN200131P016075002020-01-27 10:21AM EST1,607.500.620.050.480.00-91756.79%
AMZN200131P016100002020-01-28 10:18AM EST1,610.000.230.060.46-0.29-55.77%11956.10%
AMZN200131P016125002020-01-28 12:33PM EST1,612.500.210.050.51-0.33-61.11%92356.06%
AMZN200131P016150002020-01-27 10:08AM EST1,615.000.830.060.540.00-16555.96%
AMZN200131P016175002020-01-28 9:51AM EST1,617.500.370.190.63-0.21-36.21%273157.67%
AMZN200131P016200002020-01-28 10:24AM EST1,620.000.310.200.57-0.32-50.79%121356.64%
AMZN200131P016225002020-01-28 10:23AM EST1,622.500.390.070.80-0.26-40.00%93056.98%
AMZN200131P016250002020-01-28 12:20PM EST1,625.000.250.200.85-0.45-64.29%44657.86%
AMZN200131P016275002020-01-28 10:32AM EST1,627.500.360.080.87-0.31-46.27%4956.49%
AMZN200131P016300002020-01-28 2:49PM EST1,630.000.330.330.44-0.42-56.00%13318454.39%
AMZN200131P016325002020-01-27 11:03AM EST1,632.500.980.060.810.00-51154.69%
AMZN200131P016350002020-01-28 3:15PM EST1,635.000.420.390.45-0.46-52.27%1611153.86%
AMZN200131P016375002020-01-27 2:53PM EST1,637.500.900.400.450.00-11553.37%
AMZN200131P016400002020-01-28 3:09PM EST1,640.000.410.390.47-0.58-58.59%7135952.88%
AMZN200131P016425002020-01-28 3:03PM EST1,642.500.430.440.51-0.56-56.57%6653.05%
AMZN200131P016450002020-01-28 3:09PM EST1,645.000.500.460.53-0.58-53.70%3128452.76%
AMZN200131P016475002020-01-28 12:58PM EST1,647.500.470.460.57-0.63-57.27%11252.49%
AMZN200131P016500002020-01-28 3:09PM EST1,650.000.530.480.60-0.68-56.20%7061652.25%
AMZN200131P016525002020-01-28 3:09PM EST1,652.500.550.500.62-0.72-56.69%145451.93%
AMZN200131P016550002020-01-28 3:09PM EST1,655.000.560.550.66-0.78-58.21%2010051.93%
AMZN200131P016575002020-01-28 3:16PM EST1,657.500.600.540.60-0.79-56.83%34350.90%
AMZN200131P016600002020-01-28 3:09PM EST1,660.000.620.600.71-0.87-58.39%5424551.34%
AMZN200131P016625002020-01-28 11:24AM EST1,662.500.550.640.70-0.93-62.84%775450.93%
AMZN200131P016650002020-01-28 3:12PM EST1,665.000.660.640.73-0.88-57.14%4612550.51%
AMZN200131P016675002020-01-28 11:52AM EST1,667.500.670.690.78-0.94-58.39%144750.44%
AMZN200131P016700002020-01-28 11:51AM EST1,670.000.710.700.82-1.12-61.20%5433850.10%
AMZN200131P016725002020-01-28 11:52AM EST1,672.500.740.760.86-1.10-59.78%114150.00%
AMZN200131P016750002020-01-28 1:55PM EST1,675.000.740.820.89-1.28-63.37%4740250.15%
AMZN200131P016775002020-01-28 12:58PM EST1,677.500.810.840.92-1.24-60.49%3917749.79%
AMZN200131P016800002020-01-28 2:50PM EST1,680.000.790.840.96-1.46-64.89%6024749.51%
AMZN200131P016825002020-01-28 3:09PM EST1,682.500.920.931.01-1.43-60.85%1512449.32%
AMZN200131P016850002020-01-28 1:59PM EST1,685.000.840.941.07-1.39-62.33%2238949.17%
AMZN200131P016875002020-01-28 11:25AM EST1,687.500.991.021.11-1.34-57.51%43848.84%
AMZN200131P016900002020-01-28 3:15PM EST1,690.001.101.081.14-1.52-58.02%10331048.43%
AMZN200131P016925002020-01-28 1:14PM EST1,692.501.111.131.22-1.84-62.37%82048.36%
AMZN200131P016950002020-01-28 3:12PM EST1,695.001.191.171.25-1.91-61.61%3429147.94%
AMZN200131P016975002020-01-28 1:32PM EST1,697.501.131.231.34-1.75-60.76%44147.89%
AMZN200131P017000002020-01-28 3:12PM EST1,700.001.301.341.42-2.15-62.32%77397847.75%
AMZN200131P017025002020-01-28 2:21PM EST1,702.501.471.391.47-1.98-57.39%2682747.40%
AMZN200131P017050002020-01-28 1:33PM EST1,705.001.381.471.57-2.45-63.97%7722747.33%
AMZN200131P017075002020-01-28 2:28PM EST1,707.501.411.561.63-2.46-63.57%199347.01%
AMZN200131P017100002020-01-28 3:09PM EST1,710.001.581.651.71-2.87-64.49%40347946.78%
AMZN200131P017125002020-01-28 3:07PM EST1,712.501.641.701.81-2.26-57.95%693746.63%
AMZN200131P017150002020-01-28 3:07PM EST1,715.001.741.841.92-3.11-64.12%507646.50%
AMZN200131P017175002020-01-28 3:15PM EST1,717.501.961.952.05-3.18-61.87%453046.44%
AMZN200131P017200002020-01-28 3:15PM EST1,720.002.062.062.13-3.36-61.99%20329946.12%
AMZN200131P017225002020-01-28 3:07PM EST1,722.502.072.192.28-3.65-63.81%192846.09%
AMZN200131P017250002020-01-28 3:16PM EST1,725.002.332.322.39-3.77-61.80%14520845.86%
AMZN200131P017275002020-01-28 3:06PM EST1,727.502.332.472.52-4.18-64.21%72345.69%
AMZN200131P017300002020-01-28 3:07PM EST1,730.002.502.602.66-4.30-63.24%15543145.53%
AMZN200131P017325002020-01-28 1:57PM EST1,732.502.502.772.86-4.40-63.77%106345.57%
AMZN200131P017350002020-01-28 3:18PM EST1,735.002.992.953.05-4.64-60.81%10320545.53%
AMZN200131P017375002020-01-28 2:02PM EST1,737.502.773.053.25-5.23-65.38%8815245.48%
AMZN200131P017400002020-01-28 3:12PM EST1,740.003.303.303.45-5.20-61.18%26473545.40%
AMZN200131P017425002020-01-28 1:32PM EST1,742.503.503.503.60-5.48-61.02%13217445.13%
AMZN200131P017450002020-01-28 2:21PM EST1,745.003.393.753.90-5.91-63.55%79370545.31%
AMZN200131P017475002020-01-28 2:21PM EST1,747.503.583.954.15-6.27-63.65%7616845.28%
AMZN200131P017500002020-01-28 3:16PM EST1,750.004.404.254.35-6.05-57.89%4962,58045.06%
AMZN200131P017525002020-01-28 3:04PM EST1,752.504.454.454.70-6.48-59.29%9714145.25%
AMZN200131P017550002020-01-28 3:04PM EST1,755.004.734.855.00-6.85-59.15%22830745.24%
AMZN200131P017575002020-01-28 3:17PM EST1,757.505.195.155.30-7.11-57.80%8214645.20%
AMZN200131P017600002020-01-28 3:14PM EST1,760.005.375.505.60-7.48-58.21%19796645.11%
AMZN200131P017625002020-01-28 3:13PM EST1,762.505.805.806.00-7.55-56.55%647845.24%
AMZN200131P017650002020-01-28 2:39PM EST1,765.005.766.206.40-7.78-57.46%8223345.31%
AMZN200131P017675002020-01-28 1:13PM EST1,767.507.236.606.75-6.97-49.08%299345.23%
AMZN200131P017700002020-01-28 3:18PM EST1,770.007.077.007.20-8.09-53.36%17865245.34%
AMZN200131P017725002020-01-28 2:28PM EST1,772.506.907.507.65-8.80-56.05%9712845.40%
AMZN200131P017750002020-01-28 3:01PM EST1,775.007.607.958.10-9.58-55.76%40335545.42%
AMZN200131P017775002020-01-28 12:39PM EST1,777.509.308.458.55-8.65-48.19%3111445.39%
AMZN200131P017800002020-01-28 3:17PM EST1,780.009.058.959.15-9.33-50.76%18045145.62%
AMZN200131P017825002020-01-28 3:08PM EST1,782.509.289.509.70-9.57-50.77%6120745.71%
AMZN200131P017850002020-01-28 3:08PM EST1,785.009.8310.1510.40-10.74-52.21%17330046.02%
AMZN200131P017875002020-01-28 3:17PM EST1,787.5010.7510.7010.80-9.75-47.56%8254845.75%
AMZN200131P017900002020-01-28 3:13PM EST1,790.0011.2011.3011.55-10.70-48.86%11691146.06%
AMZN200131P017925002020-01-28 2:30PM EST1,792.5011.3711.9512.25-11.83-50.99%4620846.24%
AMZN200131P017950002020-01-28 3:04PM EST1,795.0012.4312.7012.95-11.72-48.53%7760946.37%
AMZN200131P017975002020-01-28 2:24PM EST1,797.5012.3113.3013.70-12.37-50.12%12332646.54%
AMZN200131P018000002020-01-28 3:16PM EST1,800.0014.2514.0514.40-11.85-45.40%5701,67946.58%
AMZN200131P018025002020-01-28 3:13PM EST1,802.5014.8014.8015.15-11.29-43.27%8143546.67%
AMZN200131P018050002020-01-28 2:51PM EST1,805.0015.5515.7016.00-11.59-42.70%14243446.87%
AMZN200131P018075002020-01-28 3:02PM EST1,807.5015.9016.5516.80-12.59-44.19%8950846.95%
AMZN200131P018100002020-01-28 3:15PM EST1,810.0017.4017.3517.65-12.71-42.21%30495647.06%
AMZN200131P018125002020-01-28 2:55PM EST1,812.5017.7618.1518.55-12.74-41.77%1016047.21%
AMZN200131P018150002020-01-28 3:15PM EST1,815.0019.2019.1519.40-12.30-39.05%7241847.24%
AMZN200131P018175002020-01-28 3:17PM EST1,817.5020.5020.0020.30-13.30-39.35%4810747.31%
AMZN200131P018200002020-01-28 3:16PM EST1,820.0021.3720.9521.30-13.63-38.94%17541147.48%
AMZN200131P018225002020-01-28 1:59PM EST1,822.5020.8321.9522.30-15.39-42.49%646347.62%
AMZN200131P018250002020-01-28 3:03PM EST1,825.0022.7022.9523.45-14.25-38.57%8141847.92%
AMZN200131P018275002020-01-28 1:51PM EST1,827.5023.4124.0024.35-15.05-39.13%6113447.84%
AMZN200131P018300002020-01-28 3:17PM EST1,830.0025.2925.1025.45-14.56-36.54%30756447.99%
AMZN200131P018325002020-01-28 2:59PM EST1,832.5025.5126.0026.50-15.73-38.14%12443648.04%
AMZN200131P018350002020-01-28 3:06PM EST1,835.0026.3927.3027.65-15.16-36.49%58356448.19%
AMZN200131P018375002020-01-28 2:50PM EST1,837.5027.8028.4528.75-15.84-36.30%32525648.23%
AMZN200131P018400002020-01-28 3:16PM EST1,840.0030.0029.6529.90-14.87-33.14%76552748.31%
AMZN200131P018425002020-01-28 1:45PM EST1,842.5029.8530.5531.00-15.37-33.99%1347348.28%
AMZN200131P018450002020-01-28 2:55PM EST1,845.0031.4032.0032.35-16.22-34.06%24342848.54%
AMZN200131P018475002020-01-28 2:47PM EST1,847.5032.2533.2033.55-15.92-33.05%14724448.58%
AMZN200131P018500002020-01-28 3:17PM EST1,850.0034.8134.4034.85-15.69-31.07%61792748.71%
AMZN200131P018525002020-01-28 3:17PM EST1,852.5035.7735.6536.10-15.97-30.87%43124348.74%
AMZN200131P018550002020-01-28 3:12PM EST1,855.0036.8037.0537.35-16.78-31.32%17967648.73%
AMZN200131P018575002020-01-28 2:37PM EST1,857.5036.7038.3038.70-18.46-33.47%6726948.82%
AMZN200131P018600002020-01-28 3:13PM EST1,860.0039.6039.5540.05-16.20-29.03%2641,52248.88%
AMZN200131P018625002020-01-28 3:00PM EST1,862.5040.3040.9541.45-18.70-31.69%121,40448.97%
AMZN200131P018650002020-01-28 3:16PM EST1,865.0042.9742.3542.75-14.68-25.46%4346448.89%
AMZN200131P018675002020-01-28 3:16PM EST1,867.5044.3743.8044.40-13.63-23.50%944749.23%
AMZN200131P018700002020-01-28 2:43PM EST1,870.0044.4145.1545.65-16.99-27.67%12182749.03%
AMZN200131P018725002020-01-28 3:03PM EST1,872.5046.3046.6547.15-15.77-25.41%2844049.11%
AMZN200131P018750002020-01-28 3:09PM EST1,875.0047.7848.2048.45-17.14-26.40%3969648.90%
AMZN200131P018775002020-01-28 1:10PM EST1,877.5053.1549.4050.15-15.34-22.40%1122149.18%
AMZN200131P018800002020-01-28 3:16PM EST1,880.0051.7051.1551.85-18.35-26.20%7648449.43%
AMZN200131P018825002020-01-28 1:49PM EST1,882.5051.5552.7553.30-19.72-27.67%817849.32%
AMZN200131P018850002020-01-28 2:41PM EST1,885.0052.4754.3054.70-21.53-29.09%1921649.11%
AMZN200131P018875002020-01-28 2:16PM EST1,887.5053.2055.9056.20-24.80-31.79%136248.99%
AMZN200131P018900002020-01-28 2:45PM EST1,890.0056.2157.3057.90-17.84-24.09%5133649.12%
AMZN200131P018925002020-01-28 1:13PM EST1,892.5062.1559.5060.20-17.28-21.76%44450.03%
AMZN200131P018950002020-01-28 2:58PM EST1,895.0059.7060.9561.45-21.66-26.62%2120749.48%
AMZN200131P018975002020-01-28 2:07PM EST1,897.5060.1562.5563.20-19.95-24.91%34549.58%
AMZN200131P019000002020-01-28 2:43PM EST1,900.0063.4564.3564.95-20.35-24.28%9460849.65%
AMZN200131P019025002020-01-28 11:53AM EST1,902.5069.9066.3567.15-14.70-17.38%111050.34%
AMZN200131P019050002020-01-28 2:56PM EST1,905.0066.4067.8568.50-15.45-18.88%1410149.78%
AMZN200131P019075002020-01-28 12:57PM EST1,907.5071.4569.5570.45-23.45-24.71%136850.05%
AMZN200131P019100002020-01-28 1:41PM EST1,910.0071.1771.5572.25-18.47-20.60%216650.07%
AMZN200131P019125002020-01-24 2:28PM EST1,912.5084.3773.3574.10+3.48+4.30%11050.14%
AMZN200131P019150002020-01-28 3:08PM EST1,915.0074.7075.2576.15-24.15-24.43%142850.49%
AMZN200131P019175002020-01-27 1:27PM EST1,917.5092.0777.0577.650.00-32749.96%
AMZN200131P019200002020-01-28 3:01PM EST1,920.0077.7879.0579.75-18.45-19.17%136250.32%
AMZN200131P019225002020-01-24 3:32PM EST1,922.5093.4381.0082.10+12.78+15.85%1650.19%
AMZN200131P019250002020-01-28 1:42PM EST1,925.0081.9782.9583.70-23.53-22.30%73850.59%
AMZN200131P019275002020-01-24 3:22PM EST1,927.5082.5085.0086.450.00-91050.77%
AMZN200131P019300002020-01-28 2:36PM EST1,930.0083.8086.9587.95-22.62-21.26%68750.42%
AMZN200131P019325002020-01-24 1:19PM EST1,932.5084.4088.9090.100.00-5650.57%
AMZN200131P019350002020-01-28 10:50AM EST1,935.00103.2291.1091.95-3.43-3.22%194250.67%
AMZN200131P019375002020-01-24 11:56AM EST1,937.5080.5493.2094.300.00-3351.08%
AMZN200131P019400002020-01-28 10:13AM EST1,940.00112.8294.9097.00+0.58+0.52%374151.43%
AMZN200131P019425002020-01-28 12:11PM EST1,942.50102.0096.5098.40+20.56+25.25%1950.49%
AMZN200131P019450002020-01-28 2:00PM EST1,945.0096.0099.05100.80+12.65+15.18%8751.30%
AMZN200131P019475002020-01-24 11:09AM EST1,947.5078.20100.80103.050.00--1051.21%
AMZN200131P019500002020-01-28 2:17PM EST1,950.0099.98103.30105.60-18.14-15.36%96352.09%
AMZN200131P019525002020-01-24 10:56AM EST1,952.5081.25104.95108.300.00--752.29%
AMZN200131P019550002020-01-28 11:43AM EST1,955.00110.45107.85109.40-19.90-15.27%21252.13%
AMZN200131P019575002020-01-23 3:36PM EST1,957.5085.95109.85112.650.00--553.18%
AMZN200131P019600002020-01-27 1:24PM EST1,960.00128.72112.30113.400.00-31052.16%
AMZN200131P019625002020-01-23 3:20PM EST1,962.5089.80113.75116.100.00--152.05%
AMZN200131P019650002020-01-28 10:48AM EST1,965.00130.50116.95119.80+31.60+31.95%102254.81%
AMZN200131P019675002020-01-27 3:54PM EST1,967.50140.60118.20120.250.00--852.05%
AMZN200131P019700002020-01-28 2:54PM EST1,970.00120.46120.50123.25+1.14+0.96%21953.14%
AMZN200131P019750002020-01-28 11:43AM EST1,975.00128.50126.15128.65+22.95+21.74%1455.82%
AMZN200131P019775002020-01-23 12:08PM EST1,977.50108.55128.10130.700.00--155.45%
AMZN200131P019800002020-01-27 3:56PM EST1,980.00153.84129.50133.250.00-11454.97%
AMZN200131P019825002020-01-27 12:09AM EST1,982.50128.70132.30135.750.00--156.06%
AMZN200131P019850002020-01-24 11:18AM EST1,985.00110.05134.80137.850.00-1256.31%
AMZN200131P019875002020-01-24 3:40PM EST1,987.50170.00136.10140.500.00--255.74%
AMZN200131P019900002020-01-28 12:20PM EST1,990.00142.92138.55143.00-2.08-1.43%1956.38%
AMZN200131P019925002020-01-21 1:31PM EST1,992.50133.45142.45145.100.00--158.34%
AMZN200131P019950002020-01-23 11:12AM EST1,995.00125.90144.50147.500.00-1858.36%
AMZN200131P019975002020-01-24 2:59PM EST1,997.50142.00147.10149.350.00--258.37%
AMZN200131P020000002020-01-28 12:20PM EST2,000.00152.42149.45151.90+8.42+5.85%32258.93%
AMZN200131P020025002020-01-24 3:16PM EST2,002.50144.55150.80154.950.00--358.83%
AMZN200131P020050002020-01-17 1:03PM EST2,005.00146.20153.75157.400.00-2260.05%
AMZN200131P020075002020-01-27 12:09AM EST2,007.50139.65155.40160.050.00--159.79%
AMZN200131P020100002020-01-22 1:15PM EST2,010.00123.35157.85161.800.00-1259.34%
AMZN200131P020125002020-01-21 2:09PM EST2,012.50154.30160.30164.400.00--160.08%
AMZN200131P020150002020-01-23 12:08PM EST2,015.00140.60162.25166.950.00-12960.02%
AMZN200131P020175002020-01-23 12:39PM EST2,017.50144.65165.35169.100.00--461.04%
AMZN200131P020200002020-01-24 9:56AM EST2,020.00132.80168.10172.000.00-2962.64%
AMZN200131P020250002020-01-23 3:39PM EST2,025.00142.75172.30175.450.00-4360.39%
AMZN200131P020275002020-01-24 10:45AM EST2,027.50146.00176.45178.650.00--164.61%
AMZN200131P020300002020-01-23 11:45AM EST2,030.00174.85176.85181.700.00-1662.92%
AMZN200131P020325002020-01-23 12:38PM EST2,032.50157.75179.65184.100.00--163.87%
AMZN200131P020350002020-01-23 10:24AM EST2,035.00157.55182.55186.400.00-11564.81%
AMZN200131P020375002020-01-24 3:19PM EST2,037.50177.10184.35188.400.00--463.52%
AMZN200131P020400002020-01-09 2:17PM EST2,040.00151.30186.95189.700.00--162.26%
AMZN200131P020425002020-01-22 3:15PM EST2,042.50166.05189.90192.600.00--364.34%
AMZN200131P020450002020-01-13 9:50AM EST2,045.00164.30192.40194.650.00-11264.18%
AMZN200131P020500002020-01-22 11:06AM EST2,050.00165.40197.35199.500.00-22165.03%
AMZN200131P020550002020-01-24 3:48PM EST2,055.00197.20201.60204.550.00--1564.94%
AMZN200131P020600002020-01-06 10:06AM EST2,060.00227.60207.15209.250.00-14166.59%
AMZN200131P020625002020-01-23 12:39PM EST2,062.50186.05209.55212.550.00--168.48%
AMZN200131P020650002020-01-06 10:06AM EST2,065.00182.78211.65214.150.00--4066.60%
AMZN200131P020700002020-01-28 1:39PM EST2,070.00218.20217.00219.10-21.25-8.87%6168.35%
AMZN200131P020725002020-01-23 11:11AM EST2,072.50196.90219.40223.150.00--171.66%
AMZN200131P020750002020-01-28 11:17AM EST2,075.00231.75222.95223.95-8.30-3.46%3271.05%
AMZN200131P020875002020-01-24 2:37PM EST2,087.50234.95234.15238.600.00---75.55%
AMZN200131P020900002020-01-28 2:16PM EST2,090.00233.50236.55238.75-17.20-6.86%31571.25%
AMZN200131P020925002020-01-24 2:27PM EST2,092.50241.75239.60242.650.00--175.78%
AMZN200131P020950002020-01-28 11:19AM EST2,095.00251.61242.60244.05-4.09-1.60%1721875.18%
AMZN200131P020975002020-01-28 11:32AM EST2,097.50248.67243.90248.10+30.22+13.83%2276.43%
AMZN200131P021000002020-01-27 12:24PM EST2,100.00260.70247.00248.300.00-14073.47%
AMZN200131P021050002020-01-27 12:17PM EST2,105.00266.95252.35254.050.00--2676.92%
AMZN200131P021075002020-01-24 1:16PM EST2,107.50271.10255.20256.050.00-110377.17%
AMZN200131P021100002020-01-27 12:17PM EST2,110.00271.95256.95258.550.00-11776.11%
AMZN200131P021150002020-01-24 3:59PM EST2,115.00254.15261.75263.800.00--1277.31%
AMZN200131P021200002020-01-24 3:42PM EST2,120.00262.70267.25268.500.00--878.85%
AMZN200131P021250002020-01-24 2:51PM EST2,125.00267.75271.25273.800.00--27178.32%
AMZN200131P021300002020-01-27 11:59AM EST2,130.00295.45276.70278.500.00--9379.74%
AMZN200131P021325002020-01-23 10:06AM EST2,132.50249.85278.95281.800.00--181.54%
AMZN200131P021350002020-01-27 3:05PM EST2,135.00302.55281.20283.800.00--380.32%
AMZN200131P021375002020-01-24 2:56PM EST2,137.50278.01283.30287.800.00--183.41%
AMZN200131P021400002020-01-28 2:08PM EST2,140.00284.55287.40288.40+32.00+12.67%1906783.26%
AMZN200131P021425002020-01-24 1:45PM EST2,142.50283.70289.50292.200.00--385.80%
AMZN200131P021450002020-01-24 1:04PM EST2,145.00278.04291.25293.800.00--182.56%
AMZN200131P021500002020-01-28 2:08PM EST2,150.00294.50297.00297.80+5.35+1.85%142782.97%
AMZN200131P021525002020-01-27 10:00AM EST2,152.50318.10298.65302.850.00-824787.51%
AMZN200131P021550002020-01-28 9:48AM EST2,155.00321.04301.55303.80+19.11+6.33%-8385.38%
AMZN200131P021600002020-01-27 10:58AM EST2,160.00327.40305.75308.350.00-13783.18%
AMZN200131P021625002020-01-24 12:59PM EST2,162.50292.21308.30312.550.00--388.13%
AMZN200131P021650002020-01-28 9:46AM EST2,165.00331.51311.10313.80+3.28+1.00%2186.32%
AMZN200131P021675002020-01-27 9:54AM EST2,167.50332.95313.60316.300.00-1328286.83%
AMZN200131P021700002020-01-28 1:19PM EST2,170.00321.46317.25318.25-13.94-4.16%216788.85%
AMZN200131P021725002020-01-24 12:49PM EST2,172.50302.20319.40322.100.00--5191.74%
AMZN200131P021750002020-01-23 3:53PM EST2,175.00289.15321.60323.400.00--1788.61%
AMZN200131P021800002020-01-24 10:14AM EST2,180.00289.40325.80328.750.00-23688.44%
AMZN200131P021850002020-01-24 9:37AM EST2,185.00295.40331.05335.500.00--2494.46%
AMZN200131P021900002020-01-23 3:29PM EST2,190.00301.45336.40338.900.00--492.43%
AMZN200131P021950002020-01-24 1:26PM EST2,195.00331.18341.00344.650.00--194.32%
AMZN200131P022000002020-01-24 9:47AM EST2,200.00311.55346.75349.100.00--995.84%
AMZN200131P022050002020-01-27 12:10AM EST2,205.00315.30351.20354.550.00--296.59%
AMZN200131P022100002020-01-24 9:47AM EST2,210.00321.35356.25360.300.00--499.58%
AMZN200131P022200002020-01-24 2:13PM EST2,220.00366.56366.30369.000.00-11198.40%
AMZN200131P022300002020-01-23 10:06AM EST2,230.00346.55375.95378.850.00--198.97%
AMZN200131P022400002020-01-24 10:26AM EST2,240.00351.60386.35389.550.00-2311103.91%
AMZN200131P022500002020-01-27 2:06PM EST2,250.00414.84396.65399.000.00-432105.19%
AMZN200131P022600002019-12-20 3:32PM EST2,260.00468.03367.75371.350.00-2400.00%
AMZN200131P022700002020-01-24 10:14AM EST2,270.00378.60416.40419.950.00---110.90%
AMZN200131P022900002020-01-24 9:51AM EST2,290.00400.00436.80439.550.00---114.71%
AMZN200131P023000002020-01-24 9:56AM EST2,300.00407.35445.85448.300.00--2110.03%
AMZN200131P023800002020-01-23 10:26AM EST2,380.00505.65525.80530.100.00--1129.82%
AMZN200131P026200002020-01-21 3:47PM EST2,620.00729.95766.50769.000.00---167.43%
AMZN200131P026400002020-01-09 9:36AM EST2,640.00731.55786.00790.000.00--0172.29%
AMZN200131P027000002020-01-23 9:39AM EST2,700.00823.60846.40849.650.00--4181.34%