India markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,595.45-34.87 (-0.96%)
As of 2:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210730C020800002021-07-29 1:53PM EDT2,080.001,521.301,519.651,523.25-30.50-1.97%19366.76%
AMZN210730C020900002021-07-27 9:52AM EDT2,090.001,555.201,509.951,514.250.00-811369.86%
AMZN210730C021000002021-07-28 3:54PM EDT2,100.001,534.951,498.151,503.300.00-16353.96%
AMZN210730C021900002021-07-20 12:12PM EDT2,190.001,388.451,404.701,417.400.00-11332.37%
AMZN210730C022000002021-07-21 1:41PM EDT2,200.001,359.651,394.951,406.850.00--3328.27%
AMZN210730C022100002021-07-07 9:32AM EDT2,210.001,499.701,386.051,399.900.00--1342.97%
AMZN210730C022400002021-07-09 9:31AM EDT2,240.001,495.601,352.551,364.950.00-11294.82%
AMZN210730C022500002021-07-08 9:33AM EDT2,250.001,371.001,343.201,355.500.00-12299.44%
AMZN210730C022700002021-07-09 9:49AM EDT2,270.001,463.451,325.351,335.200.00-11303.93%
AMZN210730C022800002021-07-22 11:06AM EDT2,280.001,341.001,314.701,331.700.00-11325.31%
AMZN210730C022900002021-07-22 10:28AM EDT2,290.001,335.201,304.901,321.700.00--1323.29%
AMZN210730C023100002021-06-18 10:03AM EDT2,310.001,187.171,255.601,273.500.00-440.00%
AMZN210730C023200002021-07-09 9:32AM EDT2,320.001,426.801,274.351,284.850.00-11284.61%
AMZN210730C023300002021-07-09 9:32AM EDT2,330.001,412.001,264.601,272.800.00-11272.24%
AMZN210730C023400002021-07-23 9:34AM EDT2,340.001,291.751,257.501,264.900.00-11294.18%
AMZN210730C023500002021-07-22 9:46AM EDT2,350.001,264.751,245.951,260.250.00--1305.77%
AMZN210730C023700002021-07-23 9:34AM EDT2,370.001,251.001,227.651,233.500.00-11281.32%
AMZN210730C023800002021-07-19 12:01AM EDT2,380.001,300.001,215.401,225.150.00--1276.22%
AMZN210730C023900002021-07-20 10:33AM EDT2,390.001,150.831,209.201,214.950.00-11288.12%
AMZN210730C024000002021-07-22 9:30AM EDT2,400.001,197.601,196.251,207.900.00--1285.56%
AMZN210730C024100002021-07-20 10:43AM EDT2,410.001,144.351,184.901,201.700.00-11291.33%
AMZN210730C024200002021-07-19 10:35AM EDT2,420.001,100.451,179.501,185.650.00--2283.95%
AMZN210730C024300002021-07-19 11:00AM EDT2,430.001,109.251,163.901,176.050.00--3261.35%
AMZN210730C024400002021-07-19 11:41AM EDT2,440.001,094.921,159.451,166.100.00--1280.16%
AMZN210730C025000002021-06-16 12:20PM EDT2,500.001,265.401,066.051,083.900.00-120.00%
AMZN210730C025500002021-07-23 3:06PM EDT2,550.001,109.701,047.201,058.050.00-55251.65%
AMZN210730C026000002021-06-30 9:30AM EDT2,600.00851.18997.751,003.750.00--3227.33%
AMZN210730C026200002021-07-19 12:01AM EDT2,620.001,082.55973.50988.600.00--1224.76%
AMZN210730C026500002021-07-13 2:19PM EDT2,650.001,050.21946.30960.500.00-66231.70%
AMZN210730C027000002021-07-28 3:16PM EDT2,700.00929.10900.15905.450.00-2543216.52%
AMZN210730C027100002021-07-26 9:36AM EDT2,710.00958.50886.60894.400.00--1200.50%
AMZN210730C027300002021-07-19 3:08PM EDT2,730.00801.30866.05876.050.00-45199.52%
AMZN210730C027400002021-07-06 9:30AM EDT2,740.00805.95860.25865.500.00--1207.50%
AMZN210730C027500002021-07-21 10:54AM EDT2,750.00816.30845.60858.650.00--1201.18%
AMZN210730C027600002021-07-20 9:44AM EDT2,760.00773.25834.10845.700.00-11185.39%
AMZN210730C027700002021-07-20 2:36PM EDT2,770.00815.95823.80835.000.00-22179.66%
AMZN210730C027800002021-07-21 10:04AM EDT2,780.00777.50814.90831.050.00-66198.66%
AMZN210730C027900002021-07-21 10:54AM EDT2,790.00776.60806.40815.250.00-18184.73%
AMZN210730C028000002021-07-20 12:16PM EDT2,800.00778.55802.10805.250.00-12197.34%
AMZN210730C028100002021-07-23 10:12AM EDT2,810.00834.98786.45795.100.00-12180.02%
AMZN210730C028300002021-07-19 9:36AM EDT2,830.00706.05764.85773.950.00-12166.93%
AMZN210730C028400002021-07-20 12:21PM EDT2,840.00733.65756.85764.650.00-16173.29%
AMZN210730C028500002021-07-29 10:31AM EDT2,850.00771.35745.95760.95+3.12+0.41%9130184.68%
AMZN210730C028600002021-07-13 3:09PM EDT2,860.00830.75739.60746.000.00-88179.41%
AMZN210730C028900002021-07-21 9:52AM EDT2,890.00681.00708.65716.400.00-17171.33%
AMZN210730C029000002021-07-27 9:31AM EDT2,900.00780.65698.55706.100.00-11168.15%
AMZN210730C029100002021-07-20 12:21PM EDT2,910.00664.40689.70696.400.00-12169.17%
AMZN210730C029200002021-07-27 1:25PM EDT2,920.00668.75676.75688.300.00-13164.59%
AMZN210730C029300002021-07-20 3:14PM EDT2,930.00662.85665.90676.350.00-43155.71%
AMZN210730C029400002021-07-27 11:43AM EDT2,940.00660.15658.65666.350.00-16160.00%
AMZN210730C029600002021-07-29 1:41PM EDT2,960.00646.80637.95646.45+17.85+2.84%15154.23%
AMZN210730C029700002021-07-27 2:13PM EDT2,970.00639.35629.65636.450.00-33155.63%
AMZN210730C029800002021-07-22 10:54AM EDT2,980.00650.85618.75629.700.00-19157.98%
AMZN210730C029900002021-07-22 3:45PM EDT2,990.00615.15608.95618.35-32.92-5.08%116153.51%
AMZN210730C030000002021-07-29 2:08PM EDT3,000.00599.94597.50606.15-31.16-4.94%192263143.79%
AMZN210730C030100002021-07-27 1:25PM EDT3,010.00579.15583.95595.950.00-811132.67%
AMZN210730C030200002021-07-27 12:05PM EDT3,020.00574.95576.35586.400.00-636137.47%
AMZN210730C030300002021-07-27 11:53AM EDT3,030.00577.90568.10576.500.00-12139.24%
AMZN210730C030400002021-07-27 11:38AM EDT3,040.00593.35555.35566.500.00-138131.16%
AMZN210730C030500002021-07-27 3:44PM EDT3,050.00571.25547.75556.500.00-323134.16%
AMZN210730C030600002021-07-28 2:04PM EDT3,060.00564.20537.00549.200.00-318135.72%
AMZN210730C030700002021-07-27 3:54PM EDT3,070.00573.85531.05539.750.00-335141.34%
AMZN210730C030800002021-07-27 3:10PM EDT3,080.00542.10515.45527.700.00-8622125.43%
AMZN210730C030900002021-07-29 10:19AM EDT3,090.00528.76506.85516.45-5.67-1.06%216123.58%
AMZN210730C031000002021-07-29 12:53PM EDT3,100.00508.55500.15508.95-25.25-4.73%3215131.73%
AMZN210730C031100002021-07-27 10:23AM EDT3,110.00494.60490.15496.500.00-17125.40%
AMZN210730C031200002021-07-29 10:19AM EDT3,120.00498.55480.15486.55-57.45-10.33%715123.27%
AMZN210730C031300002021-07-29 9:50AM EDT3,130.00494.19469.45476.50-10.66-2.11%116119.77%
AMZN210730C031400002021-07-29 10:19AM EDT3,140.00465.30460.15466.60-26.70-5.43%931118.90%
AMZN210730C031500002021-07-29 10:42AM EDT3,150.00475.80450.20456.65+1.35+0.28%130116.84%
AMZN210730C031600002021-07-28 3:44PM EDT3,160.00472.00434.25446.650.00-1111103.92%
AMZN210730C031700002021-07-28 2:42PM EDT3,170.00451.95428.80440.150.00-77115.60%
AMZN210730C031800002021-07-28 2:52PM EDT3,180.00453.35416.40424.050.00-816398.85%
AMZN210730C031900002021-07-29 10:42AM EDT3,190.00435.20410.45417.65-9.15-2.06%112109.82%
AMZN210730C032000002021-07-29 2:07PM EDT3,200.00400.00399.70402.70-32.19-7.45%1019498.41%
AMZN210730C032100002021-07-29 10:39AM EDT3,210.00416.60390.35396.85-29.10-6.53%126104.00%
AMZN210730C032200002021-07-29 9:43AM EDT3,220.00411.83378.25385.65-23.72-5.45%12096.69%
AMZN210730C032250002021-07-29 9:43AM EDT3,225.00406.96371.45381.90+12.11+3.07%1994.71%
AMZN210730C032300002021-07-23 9:50AM EDT3,230.00396.34367.85376.90-18.26-4.40%11095.88%
AMZN210730C032350002021-07-27 12:17PM EDT3,235.00366.35362.25371.850.00-11293.77%
AMZN210730C032400002021-07-28 3:30PM EDT3,240.00393.72362.50370.200.00-519104.50%
AMZN210730C032450002021-07-27 2:56PM EDT3,245.00380.15350.25362.000.00-1988.61%
AMZN210730C032500002021-07-29 12:29PM EDT3,250.00364.57349.20356.15-19.24-5.01%66592.41%
AMZN210730C032550002021-07-28 1:20PM EDT3,255.00357.80346.45355.250.00-12299.77%
AMZN210730C032600002021-07-26 2:01PM EDT3,260.00365.35340.30345.600.00-21391.00%
AMZN210730C032650002021-07-27 11:38AM EDT3,265.00339.95332.45343.700.00-32190.24%
AMZN210730C032700002021-07-27 11:48AM EDT3,270.00338.10323.80336.000.00-3979.10%
AMZN210730C032750002021-07-27 3:18PM EDT3,275.00346.35327.90331.050.00-15791.72%
AMZN210730C032800002021-07-27 2:26PM EDT3,280.00337.29323.15324.950.00-3989.49%
AMZN210730C032850002021-07-28 9:36AM EDT3,285.00339.45312.60321.100.00-11082.33%
AMZN210730C032900002021-07-28 3:45PM EDT3,290.00344.30305.55312.450.00-21371.62%
AMZN210730C032950002021-07-28 1:23PM EDT3,295.00336.50304.40313.90+17.50+5.49%12386.33%
AMZN210730C033000002021-07-29 12:39PM EDT3,300.00311.00300.05304.40-25.00-7.44%412980.14%
AMZN210730C033050002021-07-27 3:02PM EDT3,305.00318.16290.50296.900.00-5767.44%
AMZN210730C033100002021-07-27 3:18PM EDT3,310.00325.04290.15292.60+16.31+5.28%13575.53%
AMZN210730C033150002021-07-27 3:48PM EDT3,315.00303.90284.45288.15-8.95-2.86%12874.24%
AMZN210730C033200002021-07-29 10:19AM EDT3,320.00300.90277.85290.25-2.10-0.69%11380.38%
AMZN210730C033250002021-07-28 12:29PM EDT3,325.00305.80276.40283.20-7.40-2.36%42080.99%
AMZN210730C033300002021-07-27 11:25AM EDT3,330.00288.00264.25271.35+0.35+0.12%41858.72%
AMZN210730C033350002021-07-28 9:41AM EDT3,335.00291.80260.40269.600.00-21266.05%
AMZN210730C033400002021-07-29 1:07PM EDT3,340.00261.90255.50262.90-24.40-8.52%32162.35%
AMZN210730C033450002021-07-29 9:30AM EDT3,345.00289.50256.25258.55+10.19+3.65%559070.67%
AMZN210730C033500002021-07-29 12:24PM EDT3,350.00262.81249.15257.05-27.89-9.59%10521671.27%
AMZN210730C033550002021-07-29 10:41AM EDT3,355.00273.83240.70249.65-14.27-4.95%43162.41%
AMZN210730C033600002021-07-29 10:41AM EDT3,360.00268.98236.85246.35+5.88+2.23%164165.31%
AMZN210730C033650002021-07-27 2:12PM EDT3,365.00260.03232.00241.050.00-21364.01%
AMZN210730C033700002021-07-29 12:17PM EDT3,370.00239.05232.05236.90-26.73-10.06%95969.77%
AMZN210730C033750002021-07-29 10:32AM EDT3,375.00248.30221.20229.75-12.70-4.87%216559.05%
AMZN210730C033800002021-07-28 1:17PM EDT3,380.00237.60220.75226.650.00-816765.77%
AMZN210730C033850002021-07-29 9:43AM EDT3,385.00248.76215.35221.55+9.56+4.00%31064.07%
AMZN210730C033900002021-07-28 2:51PM EDT3,390.00227.00210.50222.15-23.45-9.36%18468.70%
AMZN210730C033950002021-07-29 1:54PM EDT3,395.00208.99203.35208.50-54.19-20.59%301255.92%
AMZN210730C034000002021-07-29 2:04PM EDT3,400.00205.40204.45207.30-35.60-14.77%12250365.41%
AMZN210730C034050002021-07-29 12:27PM EDT3,405.00206.50198.50204.15-28.00-11.94%72765.03%
AMZN210730C034100002021-07-29 1:05PM EDT3,410.00199.30194.90198.90-26.70-11.81%57164.83%
AMZN210730C034150002021-07-28 9:55AM EDT3,415.00213.90191.40193.250.00-44964.32%
AMZN210730C034200002021-07-28 3:19PM EDT3,420.00190.00184.40188.35-26.95-12.42%57861.40%
AMZN210730C034250002021-07-29 1:41PM EDT3,425.00186.10182.25183.85-37.10-16.62%182863.01%
AMZN210730C034300002021-07-29 1:58PM EDT3,430.00175.99174.85180.35-35.81-16.91%47660.98%
AMZN210730C034350002021-07-29 2:07PM EDT3,435.00170.25169.55171.55-16.90-9.03%132956.22%
AMZN210730C034400002021-07-29 1:27PM EDT3,440.00172.36165.05169.20-20.49-10.62%97357.64%
AMZN210730C034450002021-07-29 1:17PM EDT3,445.00166.12159.10163.25-26.85-13.91%4710054.79%
AMZN210730C034500002021-07-29 1:55PM EDT3,450.00159.42154.15160.80-30.58-16.09%7846155.64%
AMZN210730C034550002021-07-29 1:46PM EDT3,455.00156.35155.00156.25-31.60-16.81%252059.09%
AMZN210730C034600002021-07-29 1:41PM EDT3,460.00154.50149.25150.80-26.35-14.57%2514856.86%
AMZN210730C034650002021-07-29 2:06PM EDT3,465.00145.70145.70147.45-32.70-18.33%3418357.69%
AMZN210730C034700002021-07-29 1:48PM EDT3,470.00144.51137.75145.15-28.94-16.68%4811756.13%
AMZN210730C034750002021-07-29 1:48PM EDT3,475.00140.31135.35142.30-26.87-16.07%157057.90%
AMZN210730C034800002021-07-29 11:51AM EDT3,480.00144.19130.35137.35-10.80-6.97%1913356.49%
AMZN210730C034850002021-07-29 2:04PM EDT3,485.00128.98124.40132.00-29.83-18.78%13154.19%
AMZN210730C034900002021-07-29 2:04PM EDT3,490.00124.98121.15128.00-30.17-19.45%4013954.48%
AMZN210730C034950002021-07-29 2:08PM EDT3,495.00119.77117.70122.20-31.28-20.71%50718253.45%
AMZN210730C035000002021-07-29 2:08PM EDT3,500.00115.92113.95117.90-33.08-22.20%7551,39953.13%
AMZN210730C035050002021-07-29 1:38PM EDT3,505.00118.59111.95114.90-31.41-20.94%3112054.54%
AMZN210730C035100002021-07-29 1:54PM EDT3,510.00109.12108.10111.35-32.38-22.88%4818554.44%
AMZN210730C035150002021-07-29 11:07AM EDT3,515.00123.37104.55108.50+0.93+0.76%127254.85%
AMZN210730C035200002021-07-29 1:49PM EDT3,520.00102.9299.55103.80-30.80-23.03%3928053.36%
AMZN210730C035250002021-07-29 1:31PM EDT3,525.00104.8496.10100.90-28.41-21.32%6910553.66%
AMZN210730C035300002021-07-29 1:54PM EDT3,530.0096.5792.8597.50-28.12-22.55%2915953.73%
AMZN210730C035350002021-07-29 9:30AM EDT3,535.00108.6091.2594.60-0.09-0.08%49854.84%
AMZN210730C035400002021-07-29 1:53PM EDT3,540.0088.7286.5591.00-29.42-24.90%2714153.91%
AMZN210730C035450002021-07-29 2:07PM EDT3,545.0085.2585.2089.20-28.79-25.25%2410055.53%
AMZN210730C035500002021-07-29 2:07PM EDT3,550.0082.3580.6084.30-29.40-26.31%35862553.89%
AMZN210730C035550002021-07-29 2:07PM EDT3,555.0079.2579.2083.80-23.70-23.02%227655.96%
AMZN210730C035600002021-07-29 2:08PM EDT3,560.0076.6974.8078.50-31.06-28.83%12613854.13%
AMZN210730C035650002021-07-29 2:07PM EDT3,565.0072.6572.6575.95-25.60-26.06%7510754.67%
AMZN210730C035700002021-07-29 2:04PM EDT3,570.0071.7770.5574.45-29.33-29.01%9118855.67%
AMZN210730C035750002021-07-29 2:05PM EDT3,575.0069.1768.0072.05-25.97-27.30%5328655.95%
AMZN210730C035800002021-07-29 2:06PM EDT3,580.0067.7264.4067.50-27.55-28.92%12542854.65%
AMZN210730C035850002021-07-29 2:06PM EDT3,585.0064.9562.4067.00-22.05-25.34%248555.96%
AMZN210730C035900002021-07-29 2:07PM EDT3,590.0061.7759.0062.65-25.36-29.11%10439754.72%
AMZN210730C035950002021-07-29 2:07PM EDT3,595.0059.4259.1060.20-25.10-29.70%13518055.97%
AMZN210730C036000002021-07-29 2:08PM EDT3,600.0056.2555.7557.00-25.00-30.77%2,0472,19455.18%
AMZN210730C036050002021-07-29 2:08PM EDT3,605.0053.9553.2054.75-27.60-33.84%53535155.14%
AMZN210730C036100002021-07-29 2:07PM EDT3,610.0051.1552.2053.40-25.25-33.05%98951556.20%
AMZN210730C036150002021-07-29 2:07PM EDT3,615.0049.8348.8051.00-23.76-32.29%71732255.57%
AMZN210730C036200002021-07-29 2:07PM EDT3,620.0047.8146.7049.40-23.91-33.34%1,24869555.87%
AMZN210730C036250002021-07-29 2:08PM EDT3,625.0045.0045.0046.30-23.40-34.21%88237555.58%
AMZN210730C036300002021-07-29 2:07PM EDT3,630.0043.9542.5044.55-20.55-31.86%1,04075755.49%
AMZN210730C036350002021-07-29 2:06PM EDT3,635.0043.0540.6042.65-20.00-31.72%48840855.56%
AMZN210730C036400002021-07-29 2:07PM EDT3,640.0041.0040.4041.50-20.14-32.94%70979256.76%
AMZN210730C036450002021-07-29 2:06PM EDT3,645.0039.2738.5540.55-18.43-31.94%35029757.21%
AMZN210730C036500002021-07-29 2:08PM EDT3,650.0036.0036.0037.00-20.00-35.71%3,2572,26855.96%
AMZN210730C036550002021-07-29 1:48PM EDT3,655.0036.1433.8536.05-15.76-30.37%35040756.13%
AMZN210730C036600002021-07-29 1:56PM EDT3,660.0033.3433.3034.45-19.46-36.86%58575456.73%
AMZN210730C036650002021-07-29 2:08PM EDT3,665.0030.6530.4032.75-22.10-41.90%18813056.02%
AMZN210730C036700002021-07-29 2:06PM EDT3,670.0031.2929.0031.45-17.65-36.06%27877956.22%
AMZN210730C036750002021-07-29 2:02PM EDT3,675.0029.1828.3030.70-16.52-36.15%33951457.04%
AMZN210730C036800002021-07-29 2:04PM EDT3,680.0027.7026.7028.70-16.30-37.05%50059556.66%
AMZN210730C036850002021-07-29 2:04PM EDT3,685.0026.3525.0528.20-16.69-38.78%36219257.00%
AMZN210730C036900002021-07-29 2:04PM EDT3,690.0024.9924.2025.70-16.26-39.42%58959756.62%
AMZN210730C036950002021-07-29 1:53PM EDT3,695.0024.2023.5024.95-14.45-37.39%16320957.26%
AMZN210730C037000002021-07-29 2:08PM EDT3,700.0022.0022.0023.00-15.39-41.16%4,1604,19856.69%
AMZN210730C037050002021-07-29 2:06PM EDT3,705.0022.1320.5521.75-13.47-37.84%27626356.48%
AMZN210730C037100002021-07-29 2:06PM EDT3,710.0021.2220.0021.00-12.90-37.81%6111,14757.07%
AMZN210730C037150002021-07-29 2:06PM EDT3,715.0019.7419.2020.25-12.46-38.70%17012257.46%
AMZN210730C037200002021-07-29 2:07PM EDT3,720.0018.9518.4019.90-12.65-40.03%1,22755258.06%
AMZN210730C037250002021-07-29 2:07PM EDT3,725.0017.5217.0018.75-12.86-42.33%36223557.73%
AMZN210730C037300002021-07-29 2:07PM EDT3,730.0017.0016.1517.80-11.61-40.58%44356057.82%
AMZN210730C037400002021-07-29 2:05PM EDT3,740.0015.6615.3016.30-10.36-39.82%47246658.71%
AMZN210730C037500002021-07-29 2:08PM EDT3,750.0013.7114.0014.50-9.29-40.39%1,9752,73958.91%
AMZN210730C037600002021-07-29 2:08PM EDT3,760.0012.7212.5013.30-9.28-42.18%2,86349859.22%
AMZN210730C037700002021-07-29 2:07PM EDT3,770.0011.9911.2512.50-7.66-38.98%30160459.86%
AMZN210730C037800002021-07-29 2:08PM EDT3,780.0010.7310.3511.30-7.17-40.06%2,04255160.31%
AMZN210730C037900002021-07-29 2:07PM EDT3,790.0010.009.5510.60-6.54-39.54%36946161.14%
AMZN210730C038000002021-07-29 2:08PM EDT3,800.009.509.009.40-5.01-34.53%5,0284,05161.61%
AMZN210730C038100002021-07-29 2:07PM EDT3,810.008.408.209.00-5.10-37.78%60166362.48%
AMZN210730C038200002021-07-29 2:08PM EDT3,820.007.977.658.25-4.73-37.24%71448363.14%
AMZN210730C038300002021-07-29 2:07PM EDT3,830.007.467.257.85-4.09-35.41%54553464.24%
AMZN210730C038400002021-07-29 2:07PM EDT3,840.006.906.407.00-3.80-35.51%59352364.21%
AMZN210730C038500002021-07-29 2:07PM EDT3,850.006.406.206.65-3.45-35.03%1,6841,96565.42%
AMZN210730C038600002021-07-29 2:07PM EDT3,860.005.965.806.35-3.04-33.78%36546366.38%
AMZN210730C038700002021-07-29 2:04PM EDT3,870.005.635.256.05-2.94-34.31%28157467.07%
AMZN210730C038800002021-07-29 2:07PM EDT3,880.005.104.955.50-2.90-36.25%32526867.65%
AMZN210730C038900002021-07-29 2:05PM EDT3,890.004.904.505.10-2.10-30.00%55835568.13%
AMZN210730C039000002021-07-29 2:04PM EDT3,900.004.534.454.75-1.92-29.77%1,5111,95169.22%
AMZN210730C039100002021-07-29 2:08PM EDT3,910.004.303.954.45-2.20-33.85%35142269.59%
AMZN210730C039200002021-07-29 2:06PM EDT3,920.003.983.654.20-1.82-31.38%38748470.29%
AMZN210730C039300002021-07-29 2:06PM EDT3,930.003.733.403.90-2.01-35.02%30129170.90%
AMZN210730C039400002021-07-29 1:59PM EDT3,940.003.223.203.65-1.78-35.60%19232171.63%
AMZN210730C039500002021-07-29 2:03PM EDT3,950.003.213.103.35-1.53-32.28%2,06080572.39%
AMZN210730C039600002021-07-29 2:07PM EDT3,960.002.812.803.20-1.65-37.00%16339172.97%
AMZN210730C039700002021-07-29 2:01PM EDT3,970.002.752.742.89-1.40-33.73%13024073.67%
AMZN210730C039800002021-07-29 2:05PM EDT3,980.002.572.562.70-1.45-36.07%14727274.29%
AMZN210730C039900002021-07-29 2:05PM EDT3,990.002.382.412.55-1.26-34.62%34962875.02%
AMZN210730C040000002021-07-29 2:08PM EDT4,000.002.252.252.37-1.20-34.78%3,0156,98575.59%
AMZN210730C040100002021-07-29 2:07PM EDT4,010.002.172.032.64-0.98-31.11%10919877.17%
AMZN210730C040200002021-07-29 1:52PM EDT4,020.002.011.942.09-0.99-33.00%6910476.75%
AMZN210730C040300002021-07-29 1:58PM EDT4,030.001.901.781.97-0.92-32.62%726977.27%
AMZN210730C040400002021-07-29 1:45PM EDT4,040.001.821.651.83-0.93-33.82%578477.76%
AMZN210730C040500002021-07-29 2:07PM EDT4,050.001.651.571.70-0.85-34.00%6241,44878.39%
AMZN210730C040600002021-07-29 2:07PM EDT4,060.001.591.471.59-0.78-32.91%322778.96%
AMZN210730C040700002021-07-29 2:07PM EDT4,070.001.471.381.49-0.73-33.18%906179.54%
AMZN210730C040800002021-07-29 1:35PM EDT4,080.001.561.291.41-0.54-25.71%702880.16%
AMZN210730C040900002021-07-29 1:54PM EDT4,090.001.301.271.51-0.79-37.80%1214681.81%
AMZN210730C041000002021-07-29 2:07PM EDT4,100.001.201.131.23-0.72-37.50%9061,51481.23%
AMZN210730C041100002021-07-29 2:08PM EDT4,110.001.151.101.23-0.65-36.11%5416882.36%
AMZN210730C041200002021-07-29 1:53PM EDT4,120.001.031.001.11-0.59-36.42%663182.52%
AMZN210730C041300002021-07-29 2:04PM EDT4,130.001.000.941.02-0.56-35.90%343282.93%
AMZN210730C041400002021-07-29 1:59PM EDT4,140.001.000.911.00-0.44-30.56%555983.90%
AMZN210730C041500002021-07-29 2:05PM EDT4,150.000.900.850.95-0.57-38.78%4931,65484.47%
AMZN210730C041600002021-07-29 12:31PM EDT4,160.000.940.770.91-0.31-24.80%31784.94%
AMZN210730C041700002021-07-29 1:50PM EDT4,170.000.750.740.82-0.52-40.94%151185.35%
AMZN210730C041800002021-07-29 1:28PM EDT4,180.000.850.690.78-0.92-51.98%14385.89%
AMZN210730C041900002021-07-29 1:11PM EDT4,190.000.650.650.73-0.45-40.91%292786.40%
AMZN210730C042000002021-07-29 2:04PM EDT4,200.000.660.620.69-0.40-37.74%3692,52987.01%
AMZN210730C042100002021-07-29 1:11PM EDT4,210.000.620.580.66-0.43-40.95%852187.60%
AMZN210730C042200002021-07-29 10:45AM EDT4,220.000.530.550.62-0.41-43.62%51088.13%
AMZN210730C042300002021-07-29 1:37PM EDT4,230.000.550.500.67-0.45-45.00%264489.28%
AMZN210730C042400002021-07-29 11:14AM EDT4,240.000.540.420.64-0.32-37.21%6389.38%
AMZN210730C042500002021-07-29 1:46PM EDT4,250.000.490.450.53-0.31-38.75%25177689.70%
AMZN210730C042600002021-07-29 1:19PM EDT4,260.000.460.380.67-0.32-41.03%61891.50%
AMZN210730C042700002021-07-28 10:26AM EDT4,270.000.490.230.66-0.86-63.70%1390.92%
AMZN210730C042800002021-07-29 11:52AM EDT4,280.000.310.350.53-0.33-51.56%194791.89%
AMZN210730C042900002021-07-29 1:38PM EDT4,290.000.480.220.61-0.16-25.00%62092.38%
AMZN210730C043000002021-07-29 2:04PM EDT4,300.000.390.370.42-0.19-32.76%4351,33592.97%
AMZN210730C043100002021-07-29 1:13PM EDT4,310.000.320.280.44-0.28-46.67%71993.07%
AMZN210730C043200002021-07-29 10:01AM EDT4,320.000.320.180.55-0.08-20.00%1594.29%
AMZN210730C043300002021-07-29 11:59AM EDT4,330.000.340.180.50-0.46-57.50%72394.63%
AMZN210730C043400002021-07-28 10:26AM EDT4,340.000.270.130.48-0.73-73.00%11394.58%
AMZN210730C043500002021-07-29 1:36PM EDT4,350.000.290.260.31-0.14-32.56%2350394.97%
AMZN210730C043600002021-07-29 12:00PM EDT4,360.000.300.200.42-0.08-21.05%51896.78%
AMZN210730C043700002021-07-29 12:30PM EDT4,370.000.340.140.34-0.95-73.64%7295.36%
AMZN210730C043800002021-07-28 11:29AM EDT4,380.000.270.150.42-0.31-53.45%1798.00%
AMZN210730C043900002021-07-29 12:18PM EDT4,390.000.190.080.41-0.11-36.67%3897.56%
AMZN210730C044000002021-07-29 1:59PM EDT4,400.000.230.200.30-0.14-37.84%21962198.73%
AMZN210730C044100002021-07-29 10:34AM EDT4,410.000.250.150.38-0.04-13.79%17100.29%
AMZN210730C044200002021-07-29 11:29AM EDT4,420.000.230.070.38-0.31-57.41%1599.71%
AMZN210730C044500002021-07-29 2:05PM EDT4,450.000.210.060.22-0.08-27.59%7524998.24%
AMZN210730C044600002021-07-29 1:54PM EDT4,460.000.190.060.33-0.26-57.78%32102.15%
AMZN210730C044700002021-07-29 11:28AM EDT4,470.000.090.040.33-0.14-60.87%12102.64%
AMZN210730C044900002021-07-29 2:08PM EDT4,490.000.170.040.52-0.10-37.04%2330108.69%
AMZN210730C045000002021-07-29 2:07PM EDT4,500.000.180.180.22-0.01-5.26%3051,580106.25%
AMZN210730C045500002021-07-29 2:07PM EDT4,550.000.190.060.31-0.01-5.00%167283110.06%
AMZN210730C046000002021-07-29 1:54PM EDT4,600.000.130.050.200.00-92312110.74%
AMZN210730C046500002021-07-29 1:15PM EDT4,650.000.100.040.25-0.12-54.55%25116116.60%
AMZN210730C047000002021-07-29 1:51PM EDT4,700.000.120.050.32+0.04+50.00%28420123.63%
AMZN210730C047500002021-07-29 1:55PM EDT4,750.000.100.010.15-0.06-37.50%85104119.34%
AMZN210730C048000002021-07-29 1:53PM EDT4,800.000.110.030.15+0.01+10.00%79236124.61%
AMZN210730C048500002021-07-29 1:54PM EDT4,850.000.120.010.15+0.07+140.00%13972127.34%
AMZN210730C049000002021-07-29 1:57PM EDT4,900.000.100.010.12+0.03+42.86%6169129.30%
AMZN210730C049500002021-07-29 1:53PM EDT4,950.000.080.000.10+0.03+60.00%15123130.47%
AMZN210730C050000002021-07-29 1:57PM EDT5,000.000.020.010.06-0.04-66.67%1432,419130.86%
AMZN210730C050500002021-07-29 1:57PM EDT5,050.000.050.000.08+0.03+150.00%29465135.94%
AMZN210730C051000002021-07-29 1:57PM EDT5,100.000.050.010.09+0.02+66.67%32252141.80%
AMZN210730C051500002021-07-29 9:38AM EDT5,150.000.050.010.10+0.02+66.67%4106146.09%
AMZN210730C052000002021-07-29 1:54PM EDT5,200.000.040.010.050.00-34750143.75%
AMZN210730C053000002021-07-29 1:57PM EDT5,300.000.020.010.02-0.02-50.00%11224143.75%
AMZN210730C054000002021-07-28 3:56PM EDT5,400.000.020.000.050.00-7195155.47%
AMZN210730C055000002021-07-29 2:00PM EDT5,500.000.020.000.02-0.03-60.00%1281,558153.13%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN210730P020800002021-07-29 2:07PM EDT2,080.000.030.000.01+0.02+200.00%391,061190.63%
AMZN210730P020900002021-07-29 10:09AM EDT2,090.000.030.000.03+0.01+50.00%131203.13%
AMZN210730P021000002021-07-27 9:34AM EDT2,100.000.050.000.040.00-10108204.69%
AMZN210730P021100002021-07-06 10:04AM EDT2,110.000.630.000.040.00-447203.13%
AMZN210730P021200002021-06-30 12:12PM EDT2,120.001.020.000.040.00-7242201.56%
AMZN210730P021300002021-07-29 1:15PM EDT2,130.000.010.000.01-0.04-80.00%876181.25%
AMZN210730P021400002021-07-20 3:54PM EDT2,140.000.040.000.020.00-518189.06%
AMZN210730P021500002021-06-23 1:49PM EDT2,150.001.450.000.430.00-4546234.96%
AMZN210730P021600002021-07-20 12:45PM EDT2,160.000.130.000.730.00-11244.63%
AMZN210730P021700002021-07-19 12:01AM EDT2,170.000.110.000.730.00--10242.58%
AMZN210730P021900002021-07-20 10:10AM EDT2,190.000.300.000.570.00-11233.01%
AMZN210730P022000002021-07-27 2:06PM EDT2,200.000.010.000.020.00-4219179.69%
AMZN210730P022100002021-07-19 12:02PM EDT2,210.000.400.000.050.00-12189.06%
AMZN210730P022200002021-07-06 11:13AM EDT2,220.001.000.000.670.00--10230.47%
AMZN210730P022300002021-07-19 12:00PM EDT2,230.000.400.000.050.00--1185.94%
AMZN210730P022400002021-07-20 9:35AM EDT2,240.000.430.000.730.00-127228.32%
AMZN210730P022500002021-07-27 11:08AM EDT2,250.000.050.000.670.00-190200224.51%
AMZN210730P022600002021-07-14 10:45AM EDT2,260.000.300.000.040.00-230178.13%
AMZN210730P022700002021-07-19 9:55AM EDT2,270.000.560.000.730.00-11222.46%
AMZN210730P022800002021-07-26 11:55AM EDT2,280.000.050.000.730.00-928220.51%
AMZN210730P022900002021-07-26 9:30AM EDT2,290.000.360.000.730.00-384218.46%
AMZN210730P023000002021-07-26 9:44AM EDT2,300.000.010.000.050.00-2268174.22%
AMZN210730P023100002021-07-26 9:45AM EDT2,310.000.100.000.100.00-2099181.25%
AMZN210730P023200002021-07-23 1:20PM EDT2,320.000.050.000.120.00-34141182.03%
AMZN210730P023300002021-07-27 2:03PM EDT2,330.000.050.000.050.00-1060169.53%
AMZN210730P023400002021-07-23 10:05AM EDT2,340.000.100.000.050.00-317167.97%
AMZN210730P023500002021-07-28 3:35PM EDT2,350.000.010.000.050.00-1162166.41%
AMZN210730P023600002021-07-27 10:16AM EDT2,360.000.080.000.050.00-160163164.84%
AMZN210730P023700002021-07-19 12:01AM EDT2,370.000.940.000.270.00--113185.55%
AMZN210730P023800002021-07-27 2:03PM EDT2,380.000.050.000.580.00-2088196.78%
AMZN210730P023900002021-07-27 2:08PM EDT2,390.000.050.000.050.00-1728160.16%
AMZN210730P024000002021-07-28 2:23PM EDT2,400.000.010.010.03-0.04-80.00%6332156.25%
AMZN210730P024100002021-07-22 10:13AM EDT2,410.000.250.000.160.00-35171.09%
AMZN210730P024200002021-07-26 12:49PM EDT2,420.000.030.000.590.00-6560189.75%
AMZN210730P024300002021-07-28 9:43AM EDT2,430.000.040.000.590.00-266187.89%
AMZN210730P024400002021-07-26 9:52AM EDT2,440.000.050.000.600.00-119186.33%
AMZN210730P024500002021-07-29 12:37PM EDT2,450.000.010.000.05-0.04-80.00%17246150.78%
AMZN210730P024600002021-07-26 3:57PM EDT2,460.000.010.000.190.00-154165.04%
AMZN210730P024700002021-06-25 10:03AM EDT2,470.003.750.000.090.00-11154.30%
AMZN210730P024800002021-07-08 9:37AM EDT2,480.001.000.000.600.00-26179.10%
AMZN210730P024900002021-07-19 9:55AM EDT2,490.001.350.000.070.00-44148.44%
AMZN210730P025000002021-07-28 3:53PM EDT2,500.000.030.010.050.00-1543145.31%
AMZN210730P025100002021-07-20 11:21AM EDT2,510.000.770.000.180.00-310156.25%
AMZN210730P025200002021-07-21 10:18AM EDT2,520.000.500.000.250.00-237158.98%
AMZN210730P025300002021-07-23 11:53AM EDT2,530.000.250.000.050.00-144139.06%
AMZN210730P025400002021-07-27 3:43PM EDT2,540.000.050.000.050.00-1220137.50%
AMZN210730P025500002021-07-28 12:49PM EDT2,550.000.050.000.050.00-90310135.94%
AMZN210730P025600002021-07-27 3:30PM EDT2,560.000.100.000.090.00-727140.23%
AMZN210730P025700002021-07-28 2:08PM EDT2,570.000.030.000.290.00-317152.73%
AMZN210730P025800002021-07-19 12:01AM EDT2,580.001.400.000.270.00--1150.00%
AMZN210730P025900002021-07-28 10:23AM EDT2,590.000.080.000.270.00-67148.44%
AMZN210730P026000002021-07-28 2:09PM EDT2,600.000.030.000.270.00-7576146.88%
AMZN210730P026100002021-07-23 3:31PM EDT2,610.000.070.000.280.00-2024145.70%
AMZN210730P026200002021-07-29 11:51AM EDT2,620.000.110.000.05+0.07+175.00%148125.78%
AMZN210730P026300002021-07-22 10:45AM EDT2,630.000.500.010.060.00-1113127.34%
AMZN210730P026400002021-07-28 2:13PM EDT2,640.000.050.000.050.00-1144123.05%
AMZN210730P026500002021-07-27 12:47PM EDT2,650.000.050.010.08-0.10-66.67%179126.95%
AMZN210730P026600002021-07-27 11:05AM EDT2,660.000.490.000.370.00-1146141.21%
AMZN210730P026700002021-07-28 2:31PM EDT2,670.000.060.010.150.00-27129.69%
AMZN210730P026800002021-07-23 3:33PM EDT2,680.000.210.000.310.00-1076135.74%
AMZN210730P026900002021-07-26 10:39AM EDT2,690.000.150.000.100.00-216122.27%
AMZN210730P027000002021-07-29 1:06PM EDT2,700.000.060.020.06+0.01+20.00%5490118.75%
AMZN210730P027100002021-07-26 9:56AM EDT2,710.000.360.010.060.00-13116.02%
AMZN210730P027200002021-07-26 3:54PM EDT2,720.000.420.000.320.00-310129.79%
AMZN210730P027300002021-07-28 10:00AM EDT2,730.000.150.000.100.00-113116.41%
AMZN210730P027400002021-07-28 9:59AM EDT2,740.000.050.010.06-0.04-44.44%139111.72%
AMZN210730P027500002021-07-29 12:29PM EDT2,750.000.050.020.05-0.11-68.75%33403110.16%
AMZN210730P027600002021-07-29 12:23PM EDT2,760.000.050.010.27-0.38-88.37%263122.07%
AMZN210730P027700002021-07-28 3:38PM EDT2,770.000.110.010.350.00-156123.24%
AMZN210730P027800002021-07-29 2:05PM EDT2,780.000.050.010.09-0.23-82.14%398108.98%
AMZN210730P027900002021-07-28 1:22PM EDT2,790.000.120.010.290.00-3250118.16%
AMZN210730P028000002021-07-29 1:38PM EDT2,800.000.050.040.09-0.04-44.44%28897108.59%
AMZN210730P028100002021-07-28 10:11AM EDT2,810.000.110.010.220.00-2199112.31%
AMZN210730P028200002021-07-29 11:41AM EDT2,820.000.070.010.06-0.04-36.36%279100.78%
AMZN210730P028300002021-07-27 3:03PM EDT2,830.000.280.020.190.00-11151108.59%
AMZN210730P028400002021-07-29 1:45PM EDT2,840.000.100.020.16+0.05+100.00%7181105.66%
AMZN210730P028500002021-07-29 1:01PM EDT2,850.000.070.050.10-0.02-22.22%6140102.54%
AMZN210730P028600002021-07-26 2:18PM EDT2,860.000.190.020.320.00-675108.79%
AMZN210730P028700002021-07-29 11:19AM EDT2,870.000.070.050.10-0.08-53.33%186099.80%
AMZN210730P028800002021-07-28 2:58PM EDT2,880.000.120.020.20-0.05-29.41%1128101.56%
AMZN210730P028900002021-07-27 3:04PM EDT2,890.000.190.080.310.00-1057105.57%
AMZN210730P029000002021-07-29 2:04PM EDT2,900.000.090.090.11-0.05-35.71%5454197.85%
AMZN210730P029100002021-07-28 9:46AM EDT2,910.000.030.030.29-0.10-76.92%2131100.59%
AMZN210730P029200002021-07-28 2:00PM EDT2,920.000.110.030.330.00-669100.20%
AMZN210730P029300002021-07-29 9:36AM EDT2,930.000.310.030.31-0.22-41.51%12798.14%
AMZN210730P029400002021-07-29 1:37PM EDT2,940.000.090.090.15-0.04-30.77%75193.55%
AMZN210730P029500002021-07-29 1:57PM EDT2,950.000.060.050.17-0.12-66.67%6920291.41%
AMZN210730P029600002021-07-29 12:21PM EDT2,960.000.110.040.22-0.04-26.67%218791.41%
AMZN210730P029700002021-07-29 11:29AM EDT2,970.000.090.060.40-0.08-47.06%27095.02%
AMZN210730P029800002021-07-29 1:23PM EDT2,980.000.120.050.28-0.64-84.21%3210190.53%
AMZN210730P029900002021-07-29 1:55PM EDT2,990.000.110.080.18-0.22-66.67%1621187.01%
AMZN210730P030000002021-07-29 1:55PM EDT3,000.000.160.140.19+0.02+14.29%641,60587.50%
AMZN210730P030100002021-07-29 1:23PM EDT3,010.000.170.120.33-0.03-15.00%7130588.77%
AMZN210730P030200002021-07-29 12:20PM EDT3,020.000.180.070.31-0.13-41.94%215985.74%
AMZN210730P030300002021-07-29 1:36PM EDT3,030.000.100.070.35-0.25-71.43%29685.16%
AMZN210730P030400002021-07-29 12:25PM EDT3,040.000.180.180.34+0.06+50.00%2310185.55%
AMZN210730P030500002021-07-29 1:24PM EDT3,050.000.220.180.24+0.02+10.00%5948882.18%
AMZN210730P030600002021-07-29 12:32PM EDT3,060.000.140.180.30-0.15-51.72%2211181.84%
AMZN210730P030700002021-07-29 1:46PM EDT3,070.000.250.150.30-0.03-10.71%419379.79%
AMZN210730P030800002021-07-29 2:02PM EDT3,080.000.250.200.30-0.06-19.35%6719579.15%
AMZN210730P030900002021-07-29 12:34PM EDT3,090.000.170.190.29-0.11-39.29%512677.34%
AMZN210730P031000002021-07-29 2:07PM EDT3,100.000.260.200.32-0.06-18.75%661,89076.47%
AMZN210730P031100002021-07-28 2:39PM EDT3,110.000.370.200.430.00-1014576.56%
AMZN210730P031200002021-07-29 12:55PM EDT3,120.000.220.180.38-0.12-35.29%6428774.07%
AMZN210730P031300002021-07-29 12:28PM EDT3,130.000.290.060.37-0.08-21.62%3317470.56%
AMZN210730P031400002021-07-29 1:36PM EDT3,140.000.260.180.48-0.12-31.58%4618872.36%
AMZN210730P031500002021-07-29 1:59PM EDT3,150.000.330.270.33-0.04-10.81%801,08670.12%
AMZN210730P031600002021-07-29 12:46PM EDT3,160.000.330.170.43-0.11-25.00%919368.60%
AMZN210730P031700002021-07-29 1:07PM EDT3,170.000.410.270.46-0.10-19.61%2027468.60%
AMZN210730P031800002021-07-29 1:40PM EDT3,180.000.380.390.40-0.13-25.49%6225867.68%
AMZN210730P031900002021-07-29 1:21PM EDT3,190.000.340.400.51-0.26-43.33%11549367.29%
AMZN210730P032000002021-07-29 2:03PM EDT3,200.000.480.450.51-0.16-25.00%7082,03666.14%
AMZN210730P032100002021-07-29 1:35PM EDT3,210.000.450.370.57-0.29-39.19%2640164.40%
AMZN210730P032200002021-07-29 12:58PM EDT3,220.000.500.370.59-0.18-26.47%2928463.01%
AMZN210730P032250002021-07-29 1:45PM EDT3,225.000.530.410.62-0.27-33.75%1713162.79%
AMZN210730P032300002021-07-29 12:15PM EDT3,230.000.550.460.64-0.27-32.93%1622162.50%
AMZN210730P032350002021-07-29 2:07PM EDT3,235.000.570.410.67-0.35-38.04%1513061.57%
AMZN210730P032400002021-07-29 1:45PM EDT3,240.000.520.460.69-0.32-38.10%6336061.28%
AMZN210730P032450002021-07-29 1:37PM EDT3,245.000.550.440.69-0.42-43.30%6029560.35%
AMZN210730P032500002021-07-29 2:03PM EDT3,250.000.630.550.73-0.32-33.68%2861,39460.52%
AMZN210730P032550002021-07-29 1:06PM EDT3,255.000.660.560.75-0.74-52.86%1535059.91%
AMZN210730P032600002021-07-29 1:35PM EDT3,260.000.620.560.75-0.38-38.00%3717859.11%
AMZN210730P032650002021-07-29 1:08PM EDT3,265.000.710.560.82-0.44-38.26%387658.72%
AMZN210730P032700002021-07-29 2:04PM EDT3,270.000.750.590.85-0.44-36.97%23724558.23%
AMZN210730P032750002021-07-29 2:00PM EDT3,275.000.810.590.88-0.45-35.71%1625557.59%
AMZN210730P032800002021-07-29 2:06PM EDT3,280.000.730.720.88-0.48-39.67%9925957.45%
AMZN210730P032850002021-07-29 2:06PM EDT3,285.000.850.700.91-0.46-35.11%3811456.67%
AMZN210730P032900002021-07-29 1:57PM EDT3,290.000.750.820.99-0.62-45.26%20432456.79%
AMZN210730P032950002021-07-29 1:28PM EDT3,295.000.870.820.99-0.61-41.22%4827155.96%
AMZN210730P033000002021-07-29 2:04PM EDT3,300.000.950.961.01-0.48-33.57%9821,63355.81%
AMZN210730P033050002021-07-29 1:14PM EDT3,305.000.920.891.18-0.67-42.14%2915755.38%
AMZN210730P033100002021-07-29 1:56PM EDT3,310.001.080.961.18-0.65-37.57%14726354.81%
AMZN210730P033150002021-07-29 1:35PM EDT3,315.001.000.831.23-0.70-41.18%2472753.64%
AMZN210730P033200002021-07-29 2:07PM EDT3,320.001.201.051.37-0.69-36.51%10025454.13%
AMZN210730P033250002021-07-29 1:46PM EDT3,325.001.161.021.30-0.74-38.95%14429152.91%
AMZN210730P033300002021-07-29 1:45PM EDT3,330.001.241.201.38-0.78-38.61%10147452.94%
AMZN210730P033350002021-07-29 1:36PM EDT3,335.001.311.021.46-0.64-32.82%4334351.73%
AMZN210730P033400002021-07-29 2:06PM EDT3,340.001.491.451.57-0.79-34.65%41926552.54%
AMZN210730P033450002021-07-29 1:53PM EDT3,345.001.551.471.66-1.16-42.80%10218451.97%
AMZN210730P033500002021-07-29 2:07PM EDT3,350.001.751.571.75-0.75-30.00%6551,72751.59%
AMZN210730P033550002021-07-29 1:43PM EDT3,355.001.661.671.86-0.99-37.36%9118451.23%
AMZN210730P033600002021-07-29 1:50PM EDT3,360.001.821.721.90-1.16-38.93%14647350.55%
AMZN210730P033650002021-07-29 2:07PM EDT3,365.002.022.022.10-0.98-32.67%5220450.82%
AMZN210730P033700002021-07-29 1:49PM EDT3,370.002.072.032.24-0.95-31.46%31028150.22%
AMZN210730P033750002021-07-29 1:45PM EDT3,375.002.142.172.39-1.46-40.56%31458450.36%
AMZN210730P033800002021-07-29 2:07PM EDT3,380.002.442.352.53-1.09-30.88%40948649.96%
AMZN210730P033850002021-07-29 1:55PM EDT3,385.002.492.502.76-1.54-38.21%18130649.87%
AMZN210730P033900002021-07-29 2:06PM EDT3,390.002.732.702.79-1.16-29.82%54689148.99%
AMZN210730P033950002021-07-29 1:55PM EDT3,395.002.862.803.05-1.27-30.75%6211,51448.91%
AMZN210730P034000002021-07-29 2:08PM EDT3,400.003.253.103.25-1.25-27.78%1,8283,09348.58%
AMZN210730P034050002021-07-29 1:59PM EDT3,405.003.403.403.70-1.40-29.17%6141148.96%
AMZN210730P034100002021-07-29 2:06PM EDT3,410.003.603.503.80-1.53-29.82%41176548.22%
AMZN210730P034150002021-07-29 2:07PM EDT3,415.004.053.754.00-1.20-22.86%27623647.74%
AMZN210730P034200002021-07-29 2:07PM EDT3,420.004.354.104.65-1.44-24.87%4501,61048.42%
AMZN210730P034250002021-07-29 1:51PM EDT3,425.004.554.354.70-1.37-23.14%2961,61947.47%
AMZN210730P034300002021-07-29 2:07PM EDT3,430.005.104.705.10-1.25-19.69%50452547.35%
AMZN210730P034350002021-07-29 1:54PM EDT3,435.005.455.105.65-1.19-17.92%26925347.51%
AMZN210730P034400002021-07-29 2:08PM EDT3,440.005.905.856.10-1.37-18.84%90482947.36%
AMZN210730P034450002021-07-29 2:08PM EDT3,445.006.456.306.65-1.53-19.17%43658347.36%
AMZN210730P034500002021-07-29 2:07PM EDT3,450.006.856.857.25-1.40-16.97%1,3911,83047.37%
AMZN210730P034550002021-07-29 2:08PM EDT3,455.007.577.307.85-0.96-11.25%46949847.30%
AMZN210730P034600002021-07-29 2:07PM EDT3,460.008.057.608.20-1.33-14.18%6171,34046.72%
AMZN210730P034650002021-07-29 1:52PM EDT3,465.008.758.208.85-1.10-11.17%17028246.62%
AMZN210730P034700002021-07-29 2:07PM EDT3,470.009.549.309.95-0.46-4.60%46443347.18%
AMZN210730P034750002021-07-29 2:08PM EDT3,475.0010.709.7010.70-0.55-4.89%47743747.07%
AMZN210730P034800002021-07-29 2:08PM EDT3,480.0011.2410.6011.60-0.68-5.70%5631,65647.12%
AMZN210730P034850002021-07-29 2:07PM EDT3,485.0012.7012.1012.75+0.01+0.08%5331,53247.44%
AMZN210730P034900002021-07-29 2:06PM EDT3,490.0012.7212.4013.10-0.94-6.88%60577246.56%
AMZN210730P034950002021-07-29 2:07PM EDT3,495.0014.3914.2014.85-0.08-0.55%60386947.53%
AMZN210730P035000002021-07-29 2:08PM EDT3,500.0015.9015.5515.95+0.45+2.91%3,0423,65947.52%
AMZN210730P035050002021-07-29 2:07PM EDT3,505.0016.4215.0516.55-0.05-0.30%35032746.81%
AMZN210730P035100002021-07-29 2:07PM EDT3,510.0017.6516.3017.90+0.28+1.61%31656846.98%
AMZN210730P035150002021-07-29 2:07PM EDT3,515.0019.1218.5020.00+0.49+2.63%24926447.94%
AMZN210730P035200002021-07-29 2:06PM EDT3,520.0019.9919.9521.30-0.03-0.15%40461547.86%
AMZN210730P035250002021-07-29 2:06PM EDT3,525.0021.7921.4522.70+0.52+2.44%24225547.82%
AMZN210730P035300002021-07-29 2:06PM EDT3,530.0023.3023.3024.40+1.45+6.64%25836648.03%
AMZN210730P035350002021-07-29 1:48PM EDT3,535.0024.7723.7526.25+1.10+4.65%8935148.31%
AMZN210730P035400002021-07-29 2:07PM EDT3,540.0027.3626.7028.55+1.53+5.92%30958548.99%
AMZN210730P035450002021-07-29 2:07PM EDT3,545.0029.7028.0029.95+2.70+10.00%28947848.64%
AMZN210730P035500002021-07-29 2:07PM EDT3,550.0031.4531.2032.35+2.48+8.56%1,0111,96949.24%
AMZN210730P035550002021-07-29 2:03PM EDT3,555.0033.3432.8534.45+3.16+10.47%20337649.45%
AMZN210730P035600002021-07-29 2:04PM EDT3,560.0035.3934.8537.25+2.97+9.16%27565850.27%
AMZN210730P035650002021-07-29 2:04PM EDT3,565.0037.6335.7038.45+5.53+17.23%10549949.44%
AMZN210730P035700002021-07-29 1:55PM EDT3,570.0039.6239.6541.85+5.32+15.51%23166850.68%
AMZN210730P035750002021-07-29 2:07PM EDT3,575.0042.7542.4043.70+5.80+15.70%22057650.35%
AMZN210730P035800002021-07-29 2:08PM EDT3,580.0046.0044.9546.00+6.71+17.08%30474650.38%
AMZN210730P035850002021-07-29 2:06PM EDT3,585.0046.2546.4047.40+4.64+11.15%22825349.48%
AMZN210730P035900002021-07-29 2:06PM EDT3,590.0048.7548.4552.10+4.73+10.75%50473951.64%
AMZN210730P035950002021-07-29 2:07PM EDT3,595.0052.5152.1054.10+6.71+14.65%24366750.23%
AMZN210730P036000002021-07-29 2:08PM EDT3,600.0056.2455.5556.05+7.82+16.15%2,5522,27350.35%
AMZN210730P036050002021-07-29 2:07PM EDT3,605.0058.8058.3059.85+7.39+14.37%32133450.95%
AMZN210730P036100002021-07-29 2:03PM EDT3,610.0060.8860.2562.50+7.12+13.24%44494350.56%
AMZN210730P036150002021-07-29 2:02PM EDT3,615.0063.5061.0564.30+8.50+15.45%42726350.69%
AMZN210730P036200002021-07-29 2:07PM EDT3,620.0067.3065.5566.90+8.70+14.85%36850750.44%
AMZN210730P036250002021-07-29 2:08PM EDT3,625.0071.0069.3571.00+10.20+16.78%35035450.77%
AMZN210730P036300002021-07-29 2:06PM EDT3,630.0073.7571.0573.75+9.85+15.41%26853850.02%
AMZN210730P036350002021-07-29 1:11PM EDT3,635.0073.7272.9078.35+8.20+12.52%4422550.16%
AMZN210730P036400002021-07-29 2:07PM EDT3,640.0077.7276.1079.20+8.89+12.92%11156950.58%
AMZN210730P036450002021-07-29 2:04PM EDT3,645.0081.4881.0584.85+10.06+14.09%7516651.11%
AMZN210730P036500002021-07-29 2:06PM EDT3,650.0084.3084.7588.10+10.38+14.04%3391,25451.32%
AMZN210730P036550002021-07-29 2:07PM EDT3,655.0089.4588.4091.40+10.13+12.77%4912351.46%
AMZN210730P036600002021-07-29 2:06PM EDT3,660.0090.9292.0594.75+10.23+12.68%10758251.56%
AMZN210730P036650002021-07-29 1:04PM EDT3,665.0094.2291.8096.30+7.12+8.17%2324350.96%
AMZN210730P036700002021-07-29 2:06PM EDT3,670.0098.6098.10101.70+11.96+13.80%3062251.03%
AMZN210730P036750002021-07-29 1:00PM EDT3,675.00102.0398.75103.50+12.65+14.15%356551.04%
AMZN210730P036800002021-07-29 1:52PM EDT3,680.00105.06102.90108.90+12.58+13.60%621,35452.99%
AMZN210730P036850002021-07-29 1:16PM EDT3,685.00108.44106.55110.75+12.57+13.11%3837050.90%
AMZN210730P036900002021-07-29 2:07PM EDT3,690.00114.44109.50114.70+15.37+15.51%1131,43851.11%
AMZN210730P036950002021-07-29 1:40PM EDT3,695.00112.20116.45120.45+8.38+8.07%3911251.02%
AMZN210730P037000002021-07-29 2:00PM EDT3,700.00120.84120.05124.30+18.39+17.95%1591,11550.82%
AMZN210730P037050002021-07-29 12:48PM EDT3,705.00121.02122.20126.30+4.34+3.72%546251.06%
AMZN210730P037100002021-07-29 1:44PM EDT3,710.00127.57127.90132.45+19.08+17.59%1619750.92%
AMZN210730P037150002021-07-28 2:16PM EDT3,715.00126.18131.90136.50+5.13+4.24%142450.90%
AMZN210730P037200002021-07-29 1:50PM EDT3,720.00139.50133.90138.40+4.04+2.98%75946951.06%
AMZN210730P037250002021-07-29 1:06PM EDT3,725.00138.75140.10144.65+7.75+5.92%94650.84%
AMZN210730P037300002021-07-29 2:03PM EDT3,730.00146.00144.25146.80+19.50+15.42%84658651.20%
AMZN210730P037400002021-07-29 2:06PM EDT3,740.00152.00150.80156.55+16.25+11.97%3212553.19%
AMZN210730P037500002021-07-29 2:04PM EDT3,750.00162.11157.00164.50+15.86+10.84%8231552.22%
AMZN210730P037600002021-07-29 1:39PM EDT3,760.00166.67167.75174.45+18.09+12.18%3910654.35%
AMZN210730P037700002021-07-29 10:43AM EDT3,770.00163.83177.35185.30+6.61+4.20%11413350.66%
AMZN210730P037800002021-07-29 1:50PM EDT3,780.00189.24186.60193.20+19.79+11.68%362056.40%
AMZN210730P037900002021-07-29 1:50PM EDT3,790.00198.37195.40203.15+10.37+5.52%717958.39%
AMZN210730P038000002021-07-29 1:47PM EDT3,800.00205.40204.25210.30+21.28+11.56%8342054.35%
AMZN210730P038100002021-07-27 9:42AM EDT3,810.00187.65214.30222.450.00-104751.16%
AMZN210730P038200002021-07-26 1:47PM EDT3,820.00219.24222.00231.75+66.19+43.25%11261.53%
AMZN210730P038300002021-07-28 12:21PM EDT3,830.00207.20231.10239.200.00-41057.12%
AMZN210730P038400002021-07-29 11:57AM EDT3,840.00238.20239.10249.40+14.70+6.58%32059.48%
AMZN210730P038500002021-07-29 10:43AM EDT3,850.00243.25246.75258.20-5.07-2.04%42357.62%
AMZN210730P038600002021-07-29 1:16PM EDT3,860.00261.85260.25271.70+0.10+0.04%1769.06%
AMZN210730P038700002021-07-29 10:43AM EDT3,870.00254.38274.35277.30+5.03+2.02%13150.45%
AMZN210730P038800002021-07-29 1:39PM EDT3,880.00277.02284.10286.35-17.68-6.00%52254.96%
AMZN210730P038900002021-07-29 12:31PM EDT3,890.00283.45290.50296.35+11.85+4.36%31356.48%
AMZN210730P039000002021-07-29 2:05PM EDT3,900.00302.67299.50308.90+29.22+10.69%64468.43%
AMZN210730P039100002021-07-29 9:40AM EDT3,910.00280.80308.60317.15-8.55-2.95%12863.45%
AMZN210730P039200002021-07-28 12:47PM EDT3,920.00301.30321.10322.800.00-3200.00%
AMZN210730P039300002021-07-28 12:29PM EDT3,930.00300.00331.65333.650.00-2160.00%
AMZN210730P039400002021-07-27 10:10AM EDT3,940.00318.15341.20345.650.00-1859.23%
AMZN210730P039500002021-07-29 1:58PM EDT3,950.00352.00351.75358.70+28.25+8.73%16156.62%
AMZN210730P039600002021-07-28 12:47PM EDT3,960.00336.08361.45368.150.00-12951.39%
AMZN210730P039700002021-07-27 3:33PM EDT3,970.00360.30367.10376.600.00-201969.78%
AMZN210730P039800002021-07-29 12:16PM EDT3,980.00372.30378.60380.30+22.03+6.29%4170.00%
AMZN210730P039900002021-07-29 12:22PM EDT3,990.00382.47389.80392.50+7.02+1.87%2780.00%
AMZN210730P040000002021-07-29 12:22PM EDT4,000.00395.78397.95403.95+24.93+6.72%92040.00%
AMZN210730P040100002021-07-29 10:20AM EDT4,010.00391.80410.60412.95+14.70+3.90%120.00%
AMZN210730P040200002021-07-28 2:24PM EDT4,020.00397.50420.00422.050.00-20130.00%
AMZN210730P040300002021-07-27 9:46AM EDT4,030.00419.70426.30429.850.00-120.00%
AMZN210730P040400002021-07-28 10:41AM EDT4,040.00403.80437.50441.800.00-120.00%
AMZN210730P040500002021-07-28 12:00PM EDT4,050.00427.95447.60452.100.00-8160.00%
AMZN210730P040600002021-07-28 10:06AM EDT4,060.00421.85458.70460.600.00-470.00%
AMZN210730P040900002021-07-27 9:53AM EDT4,090.00424.10484.80495.800.00-2280.64%
AMZN210730P041000002021-07-27 12:01PM EDT4,100.00505.76493.25503.250.00-1110.00%
AMZN210730P041500002021-07-23 10:10AM EDT4,150.00512.10542.50556.700.00-4895.58%
AMZN210730P041700002021-07-27 2:44PM EDT4,170.00560.90562.45573.850.00-320.00%
AMZN210730P041800002021-07-29 9:33AM EDT4,180.00558.05576.95584.20-10.55-1.86%140.00%
AMZN210730P041900002021-07-28 2:04PM EDT4,190.00578.30581.15592.70+11.15+1.97%150.00%
AMZN210730P042000002021-07-29 10:33AM EDT4,200.00577.65597.85600.60+12.04+2.13%27200.00%
AMZN210730P042400002021-07-28 1:24PM EDT4,240.00629.10637.60639.550.00-550.00%
AMZN210730P042500002021-07-28 1:38PM EDT4,250.00638.35648.90653.200.00-180.00%
AMZN210730P042600002021-07-29 11:27AM EDT4,260.00648.25656.75663.00+1.70+0.26%120.00%
AMZN210730P042700002021-07-27 9:42AM EDT4,270.00592.20667.45670.550.00-110.00%
AMZN210730P042800002021-07-28 2:24PM EDT4,280.00653.60677.55679.400.00-130.00%
AMZN210730P042900002021-07-28 3:04PM EDT4,290.00667.95687.10695.050.00-1194.43%
AMZN210730P043000002021-07-28 3:20PM EDT4,300.00670.55697.50699.350.00-2190.00%
AMZN210730P043100002021-07-28 1:24PM EDT4,310.00675.60704.20710.400.00-230.00%
AMZN210730P043200002021-07-28 2:10PM EDT4,320.00707.85714.80722.80+10.65+1.53%220.00%
AMZN210730P043300002021-07-27 9:49AM EDT4,330.00656.35726.80736.050.00-11112.94%
AMZN210730P043400002021-07-28 2:24PM EDT4,340.00713.40732.75742.250.00-120.00%
AMZN210730P043500002021-07-23 12:30PM EDT4,350.00703.20747.70750.450.00-8400.00%
AMZN210730P043600002021-07-27 9:55AM EDT4,360.00689.80753.85759.800.00-550.00%
AMZN210730P043700002021-07-29 12:21PM EDT4,370.00757.85762.70775.40-1.60-0.21%22109.50%
AMZN210730P043800002021-07-27 9:30AM EDT4,380.00688.60772.60783.800.00-110.00%
AMZN210730P043900002021-07-27 9:49AM EDT4,390.00715.95785.20797.500.00-88132.18%
AMZN210730P044000002021-07-27 2:42PM EDT4,400.00791.25793.65804.150.00-3520.00%
AMZN210730P044400002021-07-29 12:07PM EDT4,440.00828.00831.65842.70+5.80+0.71%120.00%
AMZN210730P044500002021-07-27 9:55AM EDT4,450.00779.25843.85849.800.00-3300.00%
AMZN210730P044700002021-07-29 1:36PM EDT4,470.00858.70864.05876.20+17.10+2.03%11130.87%
AMZN210730P044800002021-07-27 3:15PM EDT4,480.00864.30874.40885.450.00-727122.34%
AMZN210730P044900002021-07-27 12:47PM EDT4,490.00886.35886.10893.250.00-710.00%
AMZN210730P045000002021-07-27 10:21AM EDT4,500.00863.10897.70900.450.00-1330.00%
AMZN210730P045500002021-07-29 10:31AM EDT4,550.00928.70945.90953.30-4.45-0.48%29100.00%
AMZN210730P046000002021-07-26 9:36AM EDT4,600.00932.10996.501,003.400.00-140.00%
AMZN210730P046500002021-07-26 2:42PM EDT4,650.001,030.751,045.001,053.000.00-120.00%
AMZN210730P047000002021-07-22 11:03AM EDT4,700.001,072.701,098.551,101.300.00--00.00%
AMZN210730P047500002021-07-19 12:03AM EDT4,750.001,059.751,142.651,155.500.00--2151.12%
AMZN210730P048000002021-07-23 9:52AM EDT4,800.001,158.901,193.601,201.700.00-100.00%
AMZN210730P048500002021-07-26 12:57PM EDT4,850.001,149.201,243.901,249.700.00-100.00%
AMZN210730P049500002021-07-26 10:07AM EDT4,950.001,246.801,345.301,354.650.00--0138.28%
AMZN210730P050000002021-07-14 12:22PM EDT5,000.001,295.001,394.201,407.050.00-11196.78%
AMZN210730P052000002021-07-19 3:42PM EDT5,200.001,580.501,595.551,602.500.00-100.00%
AMZN210730P053000002021-07-28 10:18AM EDT5,300.001,647.051,694.101,698.400.00-340.00%
AMZN210730P054000002021-07-28 9:38AM EDT5,400.001,784.701,797.051,801.050.00-520.00%
AMZN210730P055000002021-07-28 1:22PM EDT5,500.001,866.551,896.401,900.100.00-2520.00%