AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200131C010000002020-01-27 2:59PM EST1,000.00831.75830.40832.35-27.05-3.15%4-282.72%
AMZN200131C010200002020-01-23 2:59PM EST1,020.00868.20815.40817.300.00---324.33%
AMZN200131C010400002020-01-27 12:15PM EST1,040.00798.05794.55797.95-50.15-5.91%--314.18%
AMZN200131C011000002020-01-23 2:59PM EST1,100.00788.25736.35737.450.00---291.64%
AMZN200131C011200002020-01-27 12:14PM EST1,120.00717.65715.10717.50-16.95-2.31%--278.71%
AMZN200131C011400002020-01-24 2:29PM EST1,140.00710.75694.85697.750.00---270.12%
AMZN200131C011600002020-01-24 2:29PM EST1,160.00668.45672.40675.20-22.30-3.23%1-243.41%
AMZN200131C011800002020-01-24 3:02PM EST1,180.00682.70651.10653.550.00---222.71%
AMZN200131C012000002020-01-27 11:59AM EST1,200.00635.25633.45635.60-25.31-3.83%--233.18%
AMZN200131C012200002020-01-22 1:19PM EST1,220.00678.18615.15618.250.00-11239.38%
AMZN200131C013800002020-01-22 10:16AM EST1,380.00512.22453.95457.250.00--3172.11%
AMZN200131C014000002020-01-24 9:47AM EST1,400.00489.94430.05432.350.00-12137.51%
AMZN200131C014600002020-01-10 2:45PM EST1,460.00425.58375.45378.500.00-44149.60%
AMZN200131C014750002020-01-16 12:34PM EST1,475.00395.06360.40363.350.00-11143.81%
AMZN200131C015000002020-01-27 12:57PM EST1,500.00336.15335.35338.50-42.98-11.34%26135.11%
AMZN200131C015300002020-01-21 12:08AM EST1,530.00335.57303.10306.000.00--1115.16%
AMZN200131C015400002020-01-02 12:50PM EST1,540.00341.46290.90293.600.00--20101.05%
AMZN200131C015500002019-12-26 11:57AM EST1,550.00305.90338.95341.800.00--1235.35%
AMZN200131C015600002020-01-10 2:52PM EST1,560.00326.55274.35278.750.00-26112.65%
AMZN200131C015900002020-01-23 12:53PM EST1,590.00291.00245.75248.950.00---104.81%
AMZN200131C016000002020-01-27 3:58PM EST1,600.00229.90236.15238.30-40.36-14.93%285100.89%
AMZN200131C016200002020-01-13 1:07PM EST1,620.00276.30210.60211.650.00--171.01%
AMZN200131C016250002020-01-23 11:30AM EST1,625.00255.40211.70214.500.00---94.60%
AMZN200131C016375002020-01-24 12:00PM EST1,637.50235.90200.05202.250.00---91.61%
AMZN200131C016400002019-12-20 9:32AM EST1,640.00172.80246.60251.550.00-12186.10%
AMZN200131C016500002020-01-27 1:45PM EST1,650.00188.23181.45184.05-39.50-17.35%36169.07%
AMZN200131C016600002020-01-02 10:07AM EST1,660.00221.50177.10180.100.00-505083.29%
AMZN200131C016650002020-01-27 1:45PM EST1,665.00173.59165.85167.95-6.63-3.68%2261.11%
AMZN200131C016700002019-12-27 9:53AM EST1,670.00230.60161.00163.900.00-5061.68%
AMZN200131C016800002020-01-02 1:19PM EST1,680.00205.30152.65156.150.00-1164.84%
AMZN200131C016950002020-01-22 2:52PM EST1,695.00199.20143.15146.550.00-6073.24%
AMZN200131C017000002020-01-27 3:52PM EST1,700.00133.00139.95141.75-31.00-18.90%815373.50%
AMZN200131C017050002020-01-24 3:28PM EST1,705.00159.04133.25137.150.00--170.18%
AMZN200131C017075002020-01-27 3:34PM EST1,707.50125.22125.25128.90-40.52-24.45%--56.03%
AMZN200131C017125002020-01-27 3:51PM EST1,712.50121.25127.50131.25-50.59-29.44%3-70.71%
AMZN200131C017200002020-01-27 3:11PM EST1,720.00116.80114.90117.30-27.23-18.91%3555.46%
AMZN200131C017225002020-01-27 3:56PM EST1,722.50114.05114.20117.30-50.20-30.56%--59.35%
AMZN200131C017250002020-01-27 2:42PM EST1,725.00115.71112.55115.80-23.29-16.76%141160.34%
AMZN200131C017275002019-12-19 12:20PM EST1,727.5095.25140.55145.400.00--0111.86%
AMZN200131C017300002020-01-27 12:11PM EST1,730.00113.56112.60115.35-21.27-15.78%21767.61%
AMZN200131C017325002020-01-16 10:29AM EST1,732.50147.45110.25113.500.00-1267.29%
AMZN200131C017350002020-01-27 1:24PM EST1,735.00109.05103.65107.30-53.64-32.97%-359.01%
AMZN200131C017400002020-01-27 3:53PM EST1,740.00100.0097.4599.30-67.60-40.33%1252.92%
AMZN200131C017425002020-01-27 3:49PM EST1,742.5095.3897.40100.30-36.82-27.85%-357.63%
AMZN200131C017450002020-01-27 3:53PM EST1,745.0095.9095.4098.75-72.45-43.04%61157.93%
AMZN200131C017475002020-01-24 3:43PM EST1,747.5085.6894.0096.85-32.42-27.45%--58.40%
AMZN200131C017500002020-01-27 3:56PM EST1,750.0090.1090.0091.40-27.87-23.62%7511653.37%
AMZN200131C017525002020-01-23 10:55AM EST1,752.50133.5589.7592.100.00-1357.14%
AMZN200131C017550002020-01-27 9:58AM EST1,755.0088.0089.0590.10-22.63-20.46%1581858.01%
AMZN200131C017575002020-01-24 3:35PM EST1,757.50110.5984.3585.400.00-1653.20%
AMZN200131C017600002020-01-27 2:25PM EST1,760.0088.4587.7091.50-20.05-18.48%66463.90%
AMZN200131C017625002020-01-27 2:27PM EST1,762.5087.2887.4088.55-29.07-24.98%32564.10%
AMZN200131C017650002020-01-27 2:25PM EST1,765.0084.7078.4579.55-26.40-23.76%11552.67%
AMZN200131C017675002020-01-24 2:15PM EST1,767.5097.8479.0082.250.00-1258.11%
AMZN200131C017700002020-01-27 11:20AM EST1,770.0077.6775.1076.40-18.19-18.98%19053.24%
AMZN200131C017725002020-01-21 10:07AM EST1,772.50124.6080.1081.150.00-1463.30%
AMZN200131C017750002020-01-27 3:53PM EST1,775.0073.0076.5577.75-52.71-41.93%62260.62%
AMZN200131C017775002020-01-17 1:03PM EST1,777.50100.8569.9570.800.00-1253.01%
AMZN200131C017800002020-01-27 3:41PM EST1,780.0068.2571.3572.30-25.60-27.28%165757.67%
AMZN200131C017825002020-01-27 3:54PM EST1,782.5067.9573.3074.10-23.20-25.45%42062.73%
AMZN200131C017850002020-01-27 2:54PM EST1,785.0065.7565.2565.75-43.66-39.90%23753.24%
AMZN200131C017875002020-01-27 3:32PM EST1,787.5063.9569.9070.75-24.07-27.35%31362.41%
AMZN200131C017900002020-01-27 3:32PM EST1,790.0061.4068.3569.00-24.38-28.42%278762.27%
AMZN200131C017925002020-01-27 3:22PM EST1,792.5062.5563.2564.10-19.95-24.18%12857.44%
AMZN200131C017950002020-01-27 2:54PM EST1,795.0059.4558.8559.40-19.05-24.27%22353.24%
AMZN200131C017975002020-01-27 3:20PM EST1,797.5059.3563.5064.30-20.65-25.81%12461.92%
AMZN200131C018000002020-01-27 3:54PM EST1,800.0055.6556.3556.80-23.40-29.60%38615253.92%
AMZN200131C018025002020-01-24 2:30PM EST1,802.5056.0059.8560.70-15.00-21.13%41060.96%
AMZN200131C018050002020-01-27 3:54PM EST1,805.0053.7555.8056.55-21.50-28.57%116357.36%
AMZN200131C018075002020-01-27 3:48PM EST1,807.5050.9054.3555.05-21.20-29.40%14857.29%
AMZN200131C018100002020-01-27 3:56PM EST1,810.0050.6550.0550.45-20.48-28.79%326353.21%
AMZN200131C018125002020-01-27 3:20PM EST1,812.5050.5554.5555.30-19.65-27.99%41561.27%
AMZN200131C018150002020-01-27 3:53PM EST1,815.0048.2651.5052.30-15.40-24.19%142759.05%
AMZN200131C018175002020-01-27 3:53PM EST1,817.5047.2746.0046.45-18.63-28.27%101453.30%
AMZN200131C018200002020-01-27 3:59PM EST1,820.0044.8047.6048.20-20.50-31.39%1067257.24%
AMZN200131C018225002020-01-27 3:59PM EST1,822.5043.9048.5049.15-20.50-31.83%1201060.15%
AMZN200131C018250002020-01-27 3:59PM EST1,825.0041.5146.4547.20-20.49-33.05%1257159.17%
AMZN200131C018275002020-01-27 3:59PM EST1,827.5041.3540.5041.30-23.00-35.74%1311353.03%
AMZN200131C018300002020-01-27 3:59PM EST1,830.0039.5840.0540.00-19.17-32.63%1,3138953.48%
AMZN200131C018325002020-01-27 3:59PM EST1,832.5038.6038.4038.80-18.85-32.81%5801553.18%
AMZN200131C018350002020-01-27 3:57PM EST1,835.0037.5140.0040.55-18.46-32.98%7794556.90%
AMZN200131C018375002020-01-27 3:54PM EST1,837.5036.5035.9536.35-16.30-30.87%127753.00%
AMZN200131C018400002020-01-27 3:59PM EST1,840.0035.1837.8538.35-17.79-33.59%31514357.03%
AMZN200131C018425002020-01-27 3:33PM EST1,842.5033.3039.0039.45-17.70-34.71%211159.96%
AMZN200131C018450002020-01-27 3:54PM EST1,845.0033.3037.4037.95-16.90-33.67%9610859.35%
AMZN200131C018475002020-01-27 3:55PM EST1,847.5031.1036.7037.15-17.70-36.27%231559.77%
AMZN200131C018500002020-01-27 3:59PM EST1,850.0030.2534.5535.15-16.83-35.75%40025458.40%
AMZN200131C018525002020-01-27 3:53PM EST1,852.5030.2529.5029.90-14.60-32.55%653952.88%
AMZN200131C018550002020-01-27 3:47PM EST1,855.0028.1331.1531.70-16.97-37.63%418356.51%
AMZN200131C018575002020-01-27 3:47PM EST1,857.5027.1727.5027.90-15.88-36.89%296252.79%
AMZN200131C018600002020-01-27 3:59PM EST1,860.0026.5031.3531.65-15.21-36.47%31236059.20%
AMZN200131C018625002020-01-27 3:59PM EST1,862.5025.5028.2028.75-14.80-36.72%3813356.37%
AMZN200131C018650002020-01-27 3:54PM EST1,865.0024.8329.2528.90-14.48-36.84%15524258.43%
AMZN200131C018675002020-01-27 3:55PM EST1,867.5024.0027.2027.65-14.70-37.98%348957.38%
AMZN200131C018700002020-01-27 3:59PM EST1,870.0023.0522.8023.20-13.65-37.19%1,46541152.40%
AMZN200131C018725002020-01-27 3:54PM EST1,872.5022.6025.4025.80-13.50-37.40%3116057.23%
AMZN200131C018750002020-01-27 3:57PM EST1,875.0021.3323.8524.20-13.27-38.35%9819156.16%
AMZN200131C018775002020-01-27 3:45PM EST1,877.5020.4520.4520.75-13.24-39.30%1187052.38%
AMZN200131C018800002020-01-27 3:59PM EST1,880.0019.5022.1522.45-13.10-40.18%31764955.95%
AMZN200131C018825002020-01-27 3:35PM EST1,882.5018.4418.8019.45-13.47-42.21%1206652.39%
AMZN200131C018850002020-01-27 3:58PM EST1,885.0018.1521.8022.20-12.70-41.17%18929357.71%
AMZN200131C018875002020-01-27 3:58PM EST1,887.5017.5019.7020.15-11.95-40.58%619855.71%
AMZN200131C018900002020-01-27 3:59PM EST1,890.0016.7916.7017.00-11.78-41.23%17170552.06%
AMZN200131C018925002020-01-27 3:41PM EST1,892.5015.7519.7520.05-12.35-43.95%11516757.76%
AMZN200131C018950002020-01-27 3:56PM EST1,895.0015.3018.2018.55-11.29-42.46%15631556.46%
AMZN200131C018975002020-01-27 3:50PM EST1,897.5014.8018.0518.35-11.25-43.19%5513157.20%
AMZN200131C019000002020-01-27 3:59PM EST1,900.0014.0016.2516.60-10.60-43.09%1,4301,15355.38%
AMZN200131C019025002020-01-27 3:55PM EST1,902.5013.6913.5513.80-9.80-41.72%8912251.84%
AMZN200131C019050002020-01-27 3:59PM EST1,905.0013.1512.9513.25-9.85-42.83%9131551.79%
AMZN200131C019075002020-01-27 3:32PM EST1,907.5012.3015.0015.35-10.18-45.28%3510256.23%
AMZN200131C019100002020-01-27 3:59PM EST1,910.0011.8515.0015.30-9.51-44.52%38528257.12%
AMZN200131C019125002020-01-27 3:58PM EST1,912.5011.6514.2014.70-9.05-43.72%73356.87%
AMZN200131C019150002020-01-27 3:59PM EST1,915.0010.8013.2013.55-8.95-45.32%2611555.92%
AMZN200131C019175002020-01-27 3:42PM EST1,917.5010.5012.6012.95-9.10-46.43%303555.76%
AMZN200131C019200002020-01-27 3:57PM EST1,920.0010.2912.7512.95-7.89-43.40%15732656.78%
AMZN200131C019225002020-01-27 3:59PM EST1,922.509.6011.2511.55-8.12-45.82%2514555.00%
AMZN200131C019250002020-01-27 3:59PM EST1,925.009.1011.7512.00-8.20-47.40%11425256.74%
AMZN200131C019275002020-01-27 3:58PM EST1,927.509.0510.7511.05-7.75-46.13%485755.75%
AMZN200131C019300002020-01-27 3:53PM EST1,930.008.7510.8511.10-6.72-43.44%42021656.73%
AMZN200131C019325002020-01-27 3:52PM EST1,932.508.259.559.80-6.84-45.33%262354.99%
AMZN200131C019350002020-01-27 3:47PM EST1,935.007.689.509.75-6.88-47.25%1359455.70%
AMZN200131C019375002020-01-27 3:59PM EST1,937.507.389.559.75-6.72-47.66%166056.56%
AMZN200131C019400002020-01-27 3:55PM EST1,940.007.208.408.65-6.35-46.86%12020854.98%
AMZN200131C019425002020-01-27 3:44PM EST1,942.506.858.809.05-6.40-48.30%11-56.62%
AMZN200131C019450002020-01-27 3:55PM EST1,945.006.658.458.70-5.79-46.54%1676356.65%
AMZN200131C019475002020-01-27 3:29PM EST1,947.506.476.156.35-5.53-46.08%76-52.00%
AMZN200131C019500002020-01-27 3:59PM EST1,950.005.957.107.40-5.20-46.64%92061655.16%
AMZN200131C019525002020-01-27 3:57PM EST1,952.505.967.207.45-4.92-45.22%10-56.08%
AMZN200131C019550002020-01-27 3:55PM EST1,955.005.636.556.85-4.65-45.23%8115255.30%
AMZN200131C019575002020-01-27 3:27PM EST1,957.505.506.306.60-4.50-45.00%61-55.40%
AMZN200131C019600002020-01-27 3:58PM EST1,960.005.106.056.30-4.40-46.32%25027155.41%
AMZN200131C019625002020-01-27 3:46PM EST1,962.504.806.156.40-3.79-44.12%67-56.38%
AMZN200131C019650002020-01-27 3:58PM EST1,965.004.755.856.05-4.10-46.33%897256.23%
AMZN200131C019675002020-01-27 3:37PM EST1,967.504.405.405.60-3.95-47.31%68-55.70%
AMZN200131C019700002020-01-27 3:59PM EST1,970.004.305.355.85-3.65-45.91%21429156.67%
AMZN200131C019725002020-01-27 3:53PM EST1,972.504.245.155.40-3.90-47.91%28-56.43%
AMZN200131C019750002020-01-27 3:53PM EST1,975.004.105.155.35-3.27-44.37%15344157.04%
AMZN200131C019775002020-01-27 3:54PM EST1,977.503.904.604.80-3.30-45.83%4-56.06%
AMZN200131C019800002020-01-27 3:18PM EST1,980.003.904.604.80-2.87-42.39%11579856.72%
AMZN200131C019825002020-01-27 3:52PM EST1,982.503.604.304.50-3.20-47.06%13-56.43%
AMZN200131C019850002020-01-27 3:41PM EST1,985.003.404.304.45-3.20-48.48%2031657.00%
AMZN200131C019875002020-01-27 3:59PM EST1,987.503.254.354.50-2.85-46.72%113-57.81%
AMZN200131C019900002020-01-27 3:56PM EST1,990.003.254.204.35-2.59-44.35%20824957.95%
AMZN200131C019925002020-01-27 3:57PM EST1,992.503.164.054.20-2.55-44.66%5-58.09%
AMZN200131C019950002020-01-27 3:59PM EST1,995.002.982.923.05-2.57-46.31%14010854.49%
AMZN200131C019975002020-01-27 2:34PM EST1,997.503.352.822.94-1.95-36.79%32-54.66%
AMZN200131C020000002020-01-27 3:59PM EST2,000.002.692.742.81-2.19-44.88%1,0082,04654.82%
AMZN200131C020025002020-01-27 3:58PM EST2,002.502.632.642.72-2.32-46.87%163-54.99%
AMZN200131C020050002020-01-27 3:49PM EST2,005.002.553.103.25-2.04-44.44%2928057.66%
AMZN200131C020075002020-01-27 12:11PM EST2,007.503.353.303.45-1.08-24.38%12-59.05%
AMZN200131C020100002020-01-27 3:51PM EST2,010.002.412.382.46-2.01-45.48%5821055.55%
AMZN200131C020125002020-01-27 2:52PM EST2,012.502.443.053.25-2.00-45.05%2-59.34%
AMZN200131C020150002020-01-27 1:32PM EST2,015.002.742.933.05-1.36-33.17%1023059.27%
AMZN200131C020175002020-01-27 10:06AM EST2,017.502.522.862.99-1.48-37.00%4-59.57%
AMZN200131C020200002020-01-27 3:36PM EST2,020.002.072.592.69-0.50-19.46%3325658.87%
AMZN200131C020225002020-01-27 2:43PM EST2,022.502.302.712.81-1.50-39.47%--59.99%
AMZN200131C020250002020-01-27 3:38PM EST2,025.001.971.962.06-1.45-42.40%1915956.85%
AMZN200131C020275002020-01-27 11:04AM EST2,027.502.552.332.45-0.85-25.00%7-59.38%
AMZN200131C020300002020-01-27 3:41PM EST2,030.001.832.482.57-1.57-46.18%4241560.60%
AMZN200131C020325002020-01-27 12:22PM EST2,032.502.742.402.48-0.41-13.02%3-60.74%
AMZN200131C020350002020-01-27 2:58PM EST2,035.001.862.242.32-1.19-39.02%17910260.48%
AMZN200131C020375002020-01-24 2:56PM EST2,037.502.152.092.21-1.10-33.85%1-60.34%
AMZN200131C020400002020-01-27 3:46PM EST2,040.001.642.092.17-1.31-44.41%19614860.78%
AMZN200131C020425002020-01-27 9:43AM EST2,042.502.401.591.69-0.53-18.09%3-58.42%
AMZN200131C020450002020-01-27 2:51PM EST2,045.001.631.972.07-1.18-41.99%2410961.24%
AMZN200131C020475002020-01-24 2:52PM EST2,047.501.802.012.11-1.11-38.14%1-62.00%
AMZN200131C020500002020-01-27 3:59PM EST2,050.001.421.972.05-1.11-43.87%27636762.26%
AMZN200131C020525002020-01-24 2:45PM EST2,052.501.821.811.91-0.68-27.20%2-61.89%
AMZN200131C020550002020-01-27 12:44PM EST2,055.001.761.761.87-0.75-29.88%157962.13%
AMZN200131C020575002020-01-27 2:55PM EST2,057.501.471.801.90-0.87-37.18%2-62.88%
AMZN200131C020600002020-01-27 2:43PM EST2,060.001.521.631.70-0.73-32.44%2423362.22%
AMZN200131C020625002020-01-27 1:20PM EST2,062.501.561.621.78-0.56-26.42%5-62.96%
AMZN200131C020650002020-01-27 9:49AM EST2,065.001.741.261.35-0.66-27.50%57860.66%
AMZN200131C020675002020-01-27 9:59AM EST2,067.501.501.511.60-0.56-27.18%5-63.00%
AMZN200131C020700002020-01-27 3:59PM EST2,070.001.111.471.55-0.99-47.14%3630863.18%
AMZN200131C020725002020-01-27 3:56PM EST2,072.501.161.431.53-0.76-39.58%4-63.48%
AMZN200131C020750002020-01-27 3:56PM EST2,075.001.131.121.21-0.96-45.93%2217061.49%
AMZN200131C020775002020-01-27 3:50PM EST2,077.501.071.471.53-0.93-46.50%--64.61%
AMZN200131C020800002020-01-27 3:49PM EST2,080.001.041.091.49-0.96-48.00%466163.50%
AMZN200131C020825002020-01-27 3:50PM EST2,082.501.021.061.50-0.71-41.04%3-63.90%
AMZN200131C020850002020-01-27 3:50PM EST2,085.000.991.001.10-1.09-52.40%14762.39%
AMZN200131C020875002020-01-27 3:50PM EST2,087.500.961.291.38-1.66-63.36%1-65.32%
AMZN200131C020900002020-01-27 3:50PM EST2,090.000.971.201.39-0.85-46.70%138065.48%
AMZN200131C020925002020-01-27 3:50PM EST2,092.500.921.271.35-1.42-60.68%--66.09%
AMZN200131C020950002020-01-27 3:50PM EST2,095.000.901.231.32-0.67-42.68%24166.28%
AMZN200131C020975002020-01-27 3:50PM EST2,097.500.880.911.30-1.29-59.45%4-65.26%
AMZN200131C021000002020-01-27 3:59PM EST2,100.000.811.191.26-0.57-41.30%27051266.81%
AMZN200131C021025002020-01-27 3:55PM EST2,102.500.851.101.20-0.75-46.88%--66.63%
AMZN200131C021050002020-01-27 3:55PM EST2,105.000.831.141.22-0.59-41.55%65767.36%
AMZN200131C021075002020-01-27 3:55PM EST2,107.500.811.111.20-0.59-42.14%3-67.60%
AMZN200131C021100002020-01-27 3:54PM EST2,110.000.791.071.16-0.66-45.52%3210967.70%
AMZN200131C021125002020-01-27 3:56PM EST2,112.500.790.861.06-1.70-68.27%--66.63%
AMZN200131C021150002020-01-27 3:59PM EST2,115.000.691.051.13-0.61-46.92%411468.40%
AMZN200131C021175002020-01-27 3:12PM EST2,117.500.731.021.09-0.66-47.48%5-68.52%
AMZN200131C021200002020-01-27 3:57PM EST2,120.000.721.001.08-0.53-42.40%1610968.82%
AMZN200131C021225002020-01-27 3:49PM EST2,122.500.700.981.06-1.57-69.16%--69.09%
AMZN200131C021250002020-01-27 3:50PM EST2,125.000.680.881.01-0.56-45.16%112168.75%
AMZN200131C021275002020-01-27 3:49PM EST2,127.500.670.941.01-0.62-48.06%2-69.53%
AMZN200131C021300002020-01-27 10:41AM EST2,130.000.650.850.99-0.59-47.58%93769.39%
AMZN200131C021325002020-01-27 3:50PM EST2,132.500.640.890.95-1.56-70.91%--69.82%
AMZN200131C021350002020-01-27 3:56PM EST2,135.000.640.830.95-0.74-53.62%11669.95%
AMZN200131C021375002020-01-27 12:31PM EST2,137.500.940.800.87-0.18-16.07%--69.73%
AMZN200131C021400002020-01-27 1:48PM EST2,140.000.600.880.92-0.57-48.72%64670.95%
AMZN200131C021425002020-01-27 12:31PM EST2,142.500.900.840.91-0.30-25.00%12-71.09%
AMZN200131C021450002020-01-27 11:15AM EST2,145.000.580.710.84-0.40-40.82%363070.31%
AMZN200131C021475002020-01-27 1:36PM EST2,147.500.760.770.84-0.24-24.00%--71.12%
AMZN200131C021500002020-01-27 3:55PM EST2,150.000.570.780.85-0.46-44.66%157471.68%
AMZN200131C021525002020-01-24 10:19AM EST2,152.501.280.750.850.00---71.92%
AMZN200131C021550002020-01-27 2:53PM EST2,155.000.650.710.78-0.32-32.99%932371.66%
AMZN200131C021575002020-01-27 3:05PM EST2,157.500.610.740.81-0.43-41.35%--72.49%
AMZN200131C021600002020-01-27 3:36PM EST2,160.000.570.700.80-0.45-44.12%913572.58%
AMZN200131C021625002020-01-27 12:31PM EST2,162.500.780.590.74-0.27-25.71%--71.83%
AMZN200131C021650002020-01-27 12:31PM EST2,165.000.780.690.77-0.12-13.33%24773.17%
AMZN200131C021700002020-01-27 3:37PM EST2,170.000.530.660.72-0.43-44.79%1397373.44%
AMZN200131C021725002020-01-27 3:51PM EST2,172.500.430.660.73-0.39-47.56%324-73.93%
AMZN200131C021750002020-01-27 3:35PM EST2,175.000.520.650.72-0.30-36.59%42974.22%
AMZN200131C021800002020-01-27 1:59PM EST2,180.000.570.620.70-0.34-37.36%33574.68%
AMZN200131C021850002020-01-27 1:22PM EST2,185.000.620.590.68-0.18-22.50%103175.12%
AMZN200131C021900002020-01-27 1:21PM EST2,190.000.600.570.67-0.07-10.45%25975.71%
AMZN200131C021950002020-01-27 1:02PM EST2,195.000.570.530.61-0.24-29.63%85775.68%
AMZN200131C022000002020-01-27 3:17PM EST2,200.000.480.430.61-0.39-44.83%11725375.64%
AMZN200131C022050002020-01-24 2:55PM EST2,205.000.800.250.750.00---76.03%
AMZN200131C022100002020-01-27 2:29PM EST2,210.000.510.480.58-0.19-27.14%386177.39%
AMZN200131C022200002020-01-27 2:26PM EST2,220.000.480.420.61-0.27-36.00%1515078.71%
AMZN200131C022300002020-01-27 9:39AM EST2,230.000.500.370.86-0.22-30.56%26482.08%
AMZN200131C022400002020-01-27 1:47PM EST2,240.000.410.360.53-0.29-41.43%4321480.37%
AMZN200131C022500002020-01-27 12:20PM EST2,250.000.620.120.80-0.05-7.46%917982.23%
AMZN200131C022600002020-01-27 12:26PM EST2,260.000.490.310.74-0.10-16.95%424485.11%
AMZN200131C022700002020-01-27 2:47PM EST2,270.000.300.050.70-0.20-40.00%15583.25%
AMZN200131C022800002020-01-23 11:24AM EST2,280.000.440.140.730.00-74186.18%
AMZN200131C022900002020-01-27 3:59PM EST2,290.000.230.010.71-0.10-30.30%156485.79%
AMZN200131C023000002020-01-27 1:01PM EST2,300.000.310.170.51-0.12-27.91%418986.67%
AMZN200131C023100002020-01-23 9:45AM EST2,310.000.200.100.30-0.13-39.39%24483.20%
AMZN200131C023200002020-01-27 11:11AM EST2,320.000.390.090.39-0.03-7.14%118086.23%
AMZN200131C023400002020-01-27 3:54PM EST2,340.000.150.150.21-0.19-55.88%115486.33%
AMZN200131C023600002020-01-24 3:48PM EST2,360.000.400.020.350.00-111489.26%
AMZN200131C023800002020-01-24 3:53PM EST2,380.000.290.032.340.00-143114.04%
AMZN200131C024000002020-01-27 3:55PM EST2,400.000.090.000.65-0.08-47.06%5117100.10%
AMZN200131C024200002020-01-24 3:09PM EST2,420.000.270.000.300.00-11095.02%
AMZN200131C024400002020-01-24 3:49PM EST2,440.000.200.000.640.00-13105.27%
AMZN200131C024600002020-01-27 11:26AM EST2,460.000.060.000.20-0.14-70.00%41996.29%
AMZN200131C024800002020-01-27 1:21PM EST2,480.000.110.030.15-0.03-21.43%231397.85%
AMZN200131C025000002020-01-27 3:37PM EST2,500.000.050.000.10-0.08-61.54%25395.31%
AMZN200131C025200002020-01-27 2:18PM EST2,520.000.050.000.30-0.12-70.59%949107.23%
AMZN200131C025400002020-01-27 12:30PM EST2,540.000.060.000.10-0.06-50.00%2399.61%
AMZN200131C025600002020-01-27 9:30AM EST2,560.000.04-0.07-0.04-50.00%1-104.69%
AMZN200131C025800002020-01-27 12:28PM EST2,580.000.040.000.04-0.01-20.00%--96.88%
AMZN200131C026000002020-01-24 3:43PM EST2,600.000.040.000.040.00-11699.22%
AMZN200131C026200002020-01-27 2:55PM EST2,620.000.030.000.05-0.02-40.00%14102.73%
AMZN200131C026400002020-01-23 10:26AM EST2,640.000.66-0.040.00---108.20%
AMZN200131C026800002020-01-10 9:30AM EST2,680.000.250.000.040.00-120107.03%
AMZN200131C027000002020-01-27 12:34PM EST2,700.000.010.010.01-0.05-83.33%19211103.91%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200131P010000002020-01-27 2:43PM EST1,000.000.010.000.02-0.01-50.00%3-160.94%
AMZN200131P010600002020-01-09 2:11PM EST1,060.000.070.000.600.00--1193.07%
AMZN200131P011600002020-01-27 3:22PM EST1,160.000.010.010.02-0.03-75.00%2-126.56%
AMZN200131P012000002020-01-27 3:59PM EST1,200.000.040.020.04-0.02-33.33%194124.22%
AMZN200131P012200002020-01-03 1:07PM EST1,220.000.220.000.600.00-122146.68%
AMZN200131P012600002020-01-02 3:32PM EST1,260.000.100.000.610.00-27136.23%
AMZN200131P012800002020-01-02 3:13PM EST1,280.000.350.000.610.00--46130.96%
AMZN200131P013000002020-01-27 12:02PM EST1,300.000.180.000.36-0.09-33.33%35119.04%
AMZN200131P013200002020-01-24 2:36PM EST1,320.000.050.030.610.00-111121.24%
AMZN200131P013400002020-01-07 3:24PM EST1,340.000.310.000.610.00--1115.53%
AMZN200131P013600002020-01-03 11:50AM EST1,360.000.450.000.620.00-30110.74%
AMZN200131P013800002019-12-30 10:41AM EST1,380.000.920.000.620.00--5105.76%
AMZN200131P014000002020-01-24 2:33PM EST1,400.000.010.010.29-0.16-94.12%21593.36%
AMZN200131P014050002019-12-17 10:09AM EST1,405.000.900.000.410.00--095.31%
AMZN200131P014100002020-01-03 12:55PM EST1,410.000.550.000.640.00-11198.83%
AMZN200131P014250002019-12-26 3:48PM EST1,425.001.000.050.440.00--492.38%
AMZN200131P014300002020-01-10 11:17AM EST1,430.000.360.000.650.00-2194.14%
AMZN200131P014350002019-12-30 10:27AM EST1,435.001.380.000.650.00--292.92%
AMZN200131P014400002020-01-14 1:59PM EST1,440.000.350.000.650.00--291.70%
AMZN200131P014450002020-01-24 2:23PM EST1,445.000.010.010.65-0.13-92.86%--90.67%
AMZN200131P014500002020-01-27 3:18PM EST1,450.000.060.020.30-0.17-73.91%22682.72%
AMZN200131P014550002020-01-14 11:10AM EST1,455.000.320.000.660.00-11688.28%
AMZN200131P014600002019-12-16 12:40PM EST1,460.002.020.190.490.00--087.40%
AMZN200131P014650002020-01-06 3:21PM EST1,465.000.840.000.660.00-21285.94%
AMZN200131P014700002020-01-10 3:08PM EST1,470.000.570.000.680.00-10985.01%
AMZN200131P014750002020-01-02 11:35AM EST1,475.001.130.000.680.00-1183.84%
AMZN200131P014800002020-01-14 2:10PM EST1,480.000.510.010.690.00--182.96%
AMZN200131P014850002020-01-24 2:21PM EST1,485.000.280.070.270.00---75.39%
AMZN200131P014900002020-01-27 2:21PM EST1,490.000.110.140.40-0.08-42.11%41078.17%
AMZN200131P015000002020-01-27 3:52PM EST1,500.000.180.080.25-0.04-18.18%137671.88%
AMZN200131P015100002020-01-27 10:05AM EST1,510.000.320.040.71+0.20+166.67%4376.51%
AMZN200131P015150002020-01-06 1:42PM EST1,515.001.050.030.750.00--475.71%
AMZN200131P015200002020-01-24 3:14PM EST1,520.000.180.010.710.00-103473.78%
AMZN200131P015250002020-01-21 9:44AM EST1,525.000.380.030.770.00-54273.58%
AMZN200131P015300002020-01-27 1:12PM EST1,530.000.190.170.38-0.33-63.46%-469.19%
AMZN200131P015400002020-01-27 12:08PM EST1,540.000.260.230.30-0.14-35.00%30966.65%
AMZN200131P015450002020-01-27 3:12PM EST1,545.000.280.010.82+0.13+86.67%86769.19%
AMZN200131P015500002020-01-27 12:32PM EST1,550.000.200.110.59-0.20-50.00%3010866.60%
AMZN200131P015550002020-01-17 12:17PM EST1,555.000.570.050.860.00-103767.68%
AMZN200131P015600002020-01-27 3:44PM EST1,560.000.240.180.54+0.01+4.35%151664.50%
AMZN200131P015650002020-01-27 1:27PM EST1,565.000.220.250.48-0.42-65.62%13763.48%
AMZN200131P015700002019-12-27 9:38AM EST1,570.002.260.090.490.00-1260.55%
AMZN200131P015750002020-01-21 3:17PM EST1,575.000.400.320.540.00-135062.48%
AMZN200131P015800002020-01-27 10:20AM EST1,580.000.500.360.49+0.09+21.95%88261.23%
AMZN200131P015850002020-01-27 3:58PM EST1,585.000.360.350.56-0.28-43.75%343560.60%
AMZN200131P015900002020-01-27 9:43AM EST1,590.000.530.410.60-0.12-18.46%141860.25%
AMZN200131P015950002020-01-27 10:14AM EST1,595.000.610.470.65+0.17+38.64%101759.94%
AMZN200131P016000002020-01-27 3:56PM EST1,600.000.460.530.57+0.06+15.00%289758.59%
AMZN200131P016025002020-01-27 12:16PM EST1,602.500.470.540.61-0.08-14.55%48-58.35%
AMZN200131P016050002020-01-27 12:16PM EST1,605.000.480.550.68+0.07+17.07%102358.33%
AMZN200131P016075002020-01-27 10:21AM EST1,607.500.620.490.56+0.30+93.75%9-56.45%
AMZN200131P016100002020-01-27 1:52PM EST1,610.000.520.630.68-0.08-13.33%11857.64%
AMZN200131P016125002020-01-27 12:16PM EST1,612.500.540.530.61-0.01-1.82%--55.88%
AMZN200131P016150002020-01-27 10:08AM EST1,615.000.830.680.63+0.28+50.91%11556.42%
AMZN200131P016175002020-01-27 3:18PM EST1,617.500.580.680.77+0.16+38.10%27-56.67%
AMZN200131P016200002020-01-27 2:56PM EST1,620.000.630.720.79+0.12+23.53%10512056.40%
AMZN200131P016225002020-01-27 12:20PM EST1,622.500.650.790.84+0.14+27.45%--56.45%
AMZN200131P016250002020-01-27 2:58PM EST1,625.000.700.790.88+0.14+25.00%111656.03%
AMZN200131P016275002020-01-27 1:32PM EST1,627.500.670.810.90+0.12+21.82%1-55.62%
AMZN200131P016300002020-01-27 2:58PM EST1,630.000.750.730.79-0.38-33.63%4313453.98%
AMZN200131P016325002020-01-27 11:03AM EST1,632.500.980.920.99+0.37+60.66%5-55.32%
AMZN200131P016350002020-01-27 3:58PM EST1,635.000.880.961.04+0.24+37.50%168855.10%
AMZN200131P016375002020-01-27 2:53PM EST1,637.500.901.041.05+0.35+63.64%1-54.87%
AMZN200131P016400002020-01-27 3:59PM EST1,640.000.991.041.12+0.39+65.00%18811854.53%
AMZN200131P016425002020-01-27 3:33PM EST1,642.500.991.141.25+0.34+52.31%--54.82%
AMZN200131P016450002020-01-27 3:57PM EST1,645.001.081.131.22+0.31+40.26%3730054.02%
AMZN200131P016475002020-01-27 3:36PM EST1,647.501.101.201.28+0.34+44.74%5-53.87%
AMZN200131P016500002020-01-27 3:58PM EST1,650.001.211.131.15+0.51+72.86%12743852.44%
AMZN200131P016525002020-01-27 3:58PM EST1,652.501.271.181.22+0.23+22.12%4-52.26%
AMZN200131P016550002020-01-27 3:58PM EST1,655.001.341.451.58+0.42+45.65%224153.82%
AMZN200131P016575002020-01-27 3:58PM EST1,657.501.391.471.56+0.60+75.95%--53.14%
AMZN200131P016600002020-01-27 3:58PM EST1,660.001.491.381.42+0.67+81.71%1209751.71%
AMZN200131P016625002020-01-27 3:32PM EST1,662.501.481.651.75+0.28+23.33%16-52.94%
AMZN200131P016650002020-01-27 3:32PM EST1,665.001.541.721.79+0.66+75.00%323752.58%
AMZN200131P016675002020-01-27 2:56PM EST1,667.501.611.621.67+0.82+103.80%23-51.25%
AMZN200131P016700002020-01-27 3:59PM EST1,670.001.831.912.07+0.99+117.86%4811352.50%
AMZN200131P016725002020-01-27 3:32PM EST1,672.501.842.002.10+0.69+60.00%12-52.11%
AMZN200131P016750002020-01-27 3:59PM EST1,675.002.022.282.38+0.97+92.38%22013252.80%
AMZN200131P016775002020-01-27 3:32PM EST1,677.502.052.232.33+0.73+55.30%16-51.84%
AMZN200131P016800002020-01-27 3:58PM EST1,680.002.252.382.48+1.07+90.68%8814751.83%
AMZN200131P016825002020-01-27 3:58PM EST1,682.502.352.222.32+0.97+70.29%7-50.37%
AMZN200131P016850002020-01-27 3:09PM EST1,685.002.232.712.84+0.95+74.22%3833551.89%
AMZN200131P016875002020-01-27 1:51PM EST1,687.502.332.993.20+0.72+44.72%4-52.45%
AMZN200131P016900002020-01-27 3:53PM EST1,690.002.623.153.30+1.17+80.69%7127452.20%
AMZN200131P016925002020-01-27 3:38PM EST1,692.502.953.053.25+1.12+61.20%5-51.16%
AMZN200131P016950002020-01-27 3:59PM EST1,695.003.103.253.40+1.64+112.33%1358451.06%
AMZN200131P016975002020-01-27 2:12PM EST1,697.502.883.403.60+1.09+60.89%20-50.93%
AMZN200131P017000002020-01-27 3:59PM EST1,700.003.453.904.10+1.77+105.36%78226451.88%
AMZN200131P017025002020-01-27 3:53PM EST1,702.503.453.904.00+1.41+69.12%64-50.93%
AMZN200131P017050002020-01-27 3:44PM EST1,705.003.833.753.90+1.85+93.43%369649.97%
AMZN200131P017075002020-01-27 3:53PM EST1,707.503.874.654.85+1.69+77.52%104951.84%
AMZN200131P017100002020-01-27 3:55PM EST1,710.004.454.855.10+1.93+76.59%11413551.69%
AMZN200131P017125002020-01-27 2:27PM EST1,712.503.905.154.95+0.74+23.42%182051.08%
AMZN200131P017150002020-01-27 3:35PM EST1,715.004.855.005.20+2.45+102.08%135550.39%
AMZN200131P017175002020-01-27 3:44PM EST1,717.505.145.455.75+2.46+91.79%31950.93%
AMZN200131P017200002020-01-27 3:57PM EST1,720.005.426.106.30+2.02+59.41%7913351.65%
AMZN200131P017225002020-01-27 3:57PM EST1,722.505.725.856.10+2.82+97.24%51350.21%
AMZN200131P017250002020-01-27 3:54PM EST1,725.006.106.256.05+3.03+98.70%4012449.54%
AMZN200131P017275002020-01-27 3:50PM EST1,727.506.517.207.40+2.71+71.32%31751.70%
AMZN200131P017300002020-01-27 3:59PM EST1,730.006.807.107.35+2.83+71.28%4814250.62%
AMZN200131P017325002020-01-27 3:25PM EST1,732.506.907.257.50+3.50+102.94%143650.07%
AMZN200131P017350002020-01-27 3:54PM EST1,735.007.637.908.15+3.70+94.15%366450.61%
AMZN200131P017375002020-01-27 3:35PM EST1,737.508.008.058.30+3.54+79.37%124450.01%
AMZN200131P017400002020-01-27 3:58PM EST1,740.008.509.209.55+4.14+94.95%53519651.59%
AMZN200131P017425002020-01-27 3:36PM EST1,742.508.989.309.55+4.08+83.27%135450.74%
AMZN200131P017450002020-01-27 3:55PM EST1,745.009.309.509.75+4.40+89.80%62722250.17%
AMZN200131P017475002020-01-27 3:57PM EST1,747.509.859.9010.15+4.14+72.50%613450.23%
AMZN200131P017500002020-01-27 3:57PM EST1,750.0010.4510.5010.80+5.00+91.74%50964850.20%
AMZN200131P017525002020-01-27 3:59PM EST1,752.5010.9310.9011.15+4.43+68.15%44950.14%
AMZN200131P017550002020-01-27 3:35PM EST1,755.0011.5811.4511.70+5.56+92.36%5016050.13%
AMZN200131P017575002020-01-27 3:54PM EST1,757.5012.3012.4512.75+4.90+66.22%275850.71%
AMZN200131P017600002020-01-27 3:56PM EST1,760.0012.8512.6012.90+5.98+87.05%16641550.19%
AMZN200131P017625002020-01-27 3:55PM EST1,762.5013.3513.2013.50+4.74+55.05%204350.16%
AMZN200131P017650002020-01-27 3:53PM EST1,765.0013.5415.0515.40+6.34+88.06%3615751.96%
AMZN200131P017675002020-01-27 3:53PM EST1,767.5014.2014.5014.80+4.90+52.69%313450.17%
AMZN200131P017700002020-01-27 3:54PM EST1,770.0015.1616.4515.40+6.73+79.83%17233950.88%
AMZN200131P017725002020-01-27 3:30PM EST1,772.5015.7017.1517.60+6.81+76.60%88452.04%
AMZN200131P017750002020-01-27 3:59PM EST1,775.0017.1817.1017.45+6.91+67.28%14016350.73%
AMZN200131P017775002020-01-27 3:59PM EST1,777.5017.9518.7019.15+8.25+85.05%710752.09%
AMZN200131P017800002020-01-27 3:59PM EST1,780.0018.3818.1018.50+7.92+75.72%11623450.26%
AMZN200131P017825002020-01-27 3:30PM EST1,782.5018.8520.4020.70+6.35+50.80%199452.12%
AMZN200131P017850002020-01-27 3:48PM EST1,785.0020.5721.2521.60+8.32+67.92%3414652.17%
AMZN200131P017875002020-01-27 3:54PM EST1,787.5020.5022.1022.55+6.76+49.20%4325052.23%
AMZN200131P017900002020-01-27 3:54PM EST1,790.0021.9021.3521.85+9.40+75.20%56229050.28%
AMZN200131P017925002020-01-27 3:49PM EST1,792.5023.2023.9524.40+10.10+77.10%6214452.30%
AMZN200131P017950002020-01-27 3:49PM EST1,795.0024.1523.1023.50+9.85+68.88%8233650.04%
AMZN200131P017975002020-01-27 3:33PM EST1,797.5024.6825.8526.30+8.28+50.49%17111452.31%
AMZN200131P018000002020-01-27 3:58PM EST1,800.0026.1025.0025.35+10.85+71.15%60184249.95%
AMZN200131P018025002020-01-27 3:53PM EST1,802.5026.0926.8027.30+10.19+64.09%313450.92%
AMZN200131P018050002020-01-27 3:53PM EST1,805.0027.1428.9029.35+10.11+59.37%548552.35%
AMZN200131P018075002020-01-27 3:53PM EST1,807.5028.4927.9528.30+9.57+50.58%208249.81%
AMZN200131P018100002020-01-27 3:58PM EST1,810.0030.1131.0531.55+11.82+64.63%20626252.39%
AMZN200131P018125002020-01-27 3:54PM EST1,812.5030.5030.9531.45+10.50+52.50%339250.78%
AMZN200131P018150002020-01-27 3:53PM EST1,815.0031.5031.1031.50+11.30+55.94%4218649.69%
AMZN200131P018175002020-01-27 3:59PM EST1,817.5033.8032.1532.60+10.50+45.06%262749.62%
AMZN200131P018200002020-01-27 3:58PM EST1,820.0035.0033.7534.45+13.50+62.79%27821650.05%
AMZN200131P018225002020-01-27 3:58PM EST1,822.5036.2236.8037.30+11.62+47.24%353952.35%
AMZN200131P018250002020-01-27 3:59PM EST1,825.0036.9535.6036.00+13.20+55.58%24822249.35%
AMZN200131P018275002020-01-27 3:59PM EST1,827.5038.4637.7038.15+14.06+57.62%3052850.24%
AMZN200131P018300002020-01-27 3:59PM EST1,830.0039.8538.0038.40+14.31+56.03%19028949.18%
AMZN200131P018325002020-01-27 3:58PM EST1,832.5041.2439.2039.60+14.84+56.21%18710049.04%
AMZN200131P018350002020-01-27 3:54PM EST1,835.0041.5541.5542.05+14.10+51.37%59310050.18%
AMZN200131P018375002020-01-27 3:59PM EST1,837.5043.6444.4544.90+15.19+53.39%956752.17%
AMZN200131P018400002020-01-27 3:57PM EST1,840.0044.8744.3044.65+15.17+51.08%29724350.09%
AMZN200131P018425002020-01-27 3:29PM EST1,842.5045.2245.0545.60+14.51+47.25%154449.71%
AMZN200131P018450002020-01-27 3:53PM EST1,845.0047.6248.5048.95+15.69+49.14%5819651.95%
AMZN200131P018475002020-01-27 3:53PM EST1,847.5048.1748.1548.90+15.07+45.53%2617450.25%
AMZN200131P018500002020-01-27 3:58PM EST1,850.0050.5051.3051.80+16.25+47.45%19254551.81%
AMZN200131P018525002020-01-27 3:53PM EST1,852.5051.7451.4051.85+15.70+43.56%1276450.19%
AMZN200131P018550002020-01-27 3:57PM EST1,855.0053.5851.1551.70+17.11+46.92%4517847.91%
AMZN200131P018575002020-01-27 3:57PM EST1,857.5055.1654.3554.85+17.51+46.51%4712850.06%
AMZN200131P018600002020-01-27 3:12PM EST1,860.0055.8056.6557.25+15.91+39.88%20362650.77%
AMZN200131P018625002020-01-27 3:54PM EST1,862.5059.0055.5056.10+18.51+45.71%231,33347.37%
AMZN200131P018650002020-01-27 2:50PM EST1,865.0057.6558.4059.20+16.07+38.65%4622949.41%
AMZN200131P018675002020-01-27 1:54PM EST1,867.5058.0060.6061.15+15.09+35.17%2341949.82%
AMZN200131P018700002020-01-27 2:47PM EST1,870.0061.4061.6062.50+17.31+39.26%6945449.35%
AMZN200131P018725002020-01-27 1:12PM EST1,872.5062.0764.6065.30+16.52+36.27%1135750.42%
AMZN200131P018750002020-01-27 3:09PM EST1,875.0064.9264.8065.65+18.32+39.31%10947248.93%
AMZN200131P018775002020-01-27 3:50PM EST1,877.5068.4963.7065.45+16.92+32.81%8415446.01%
AMZN200131P018800002020-01-27 3:50PM EST1,880.0070.0568.9569.55+20.22+40.58%3237549.48%
AMZN200131P018825002020-01-27 3:40PM EST1,882.5071.2770.5571.30+18.02+33.84%196449.41%
AMZN200131P018850002020-01-27 3:44PM EST1,885.0074.0073.3074.20+21.30+40.42%5011450.38%
AMZN200131P018875002020-01-27 11:18AM EST1,887.5078.0075.1075.70+22.65+40.92%203150.10%
AMZN200131P018900002020-01-27 2:02PM EST1,890.0074.0576.6577.70+18.60+33.54%5114250.81%
AMZN200131P018925002020-01-27 3:38PM EST1,892.5079.4378.5579.40+20.47+34.72%112350.54%
AMZN200131P018950002020-01-27 3:47PM EST1,895.0081.3679.7581.00+22.78+38.89%2311050.08%
AMZN200131P018975002020-01-27 10:27AM EST1,897.5080.1079.1079.95+16.62+26.18%52445.04%
AMZN200131P019000002020-01-27 3:53PM EST1,900.0083.8083.4084.15+21.85+35.27%7636148.90%
AMZN200131P019025002020-01-27 3:03PM EST1,902.5084.6086.0086.75+18.30+27.60%18550.00%
AMZN200131P019050002020-01-27 12:22PM EST1,905.0081.8587.7588.65+11.60+16.51%1710149.88%
AMZN200131P019075002020-01-27 9:35AM EST1,907.5094.9085.6086.60+25.95+37.64%103242.24%
AMZN200131P019100002020-01-27 11:06AM EST1,910.0089.6491.4592.25+20.29+29.26%155349.16%
AMZN200131P019125002020-01-24 2:28PM EST1,912.5080.8993.1593.950.00-131048.54%
AMZN200131P019150002020-01-27 11:18AM EST1,915.0098.8591.8592.95+25.75+35.23%11842.24%
AMZN200131P019175002020-01-27 1:27PM EST1,917.5092.0795.1597.05+13.37+16.99%31246.45%
AMZN200131P019200002020-01-27 1:11PM EST1,920.0096.2399.45100.40+19.63+25.63%179349.01%
AMZN200131P019225002020-01-24 3:32PM EST1,922.5080.65100.70102.450.00-2248.91%
AMZN200131P019250002020-01-27 11:15AM EST1,925.00105.50102.65105.10+24.76+30.67%72150.03%
AMZN200131P019275002020-01-24 3:22PM EST1,927.5082.50104.90106.400.00-9348.26%
AMZN200131P019300002020-01-27 11:37AM EST1,930.00106.42102.60106.40+19.85+22.93%192043.05%
AMZN200131P019325002020-01-24 1:19PM EST1,932.5084.40107.15109.150.00-5244.43%
AMZN200131P019350002020-01-27 1:24PM EST1,935.00106.65110.70113.15+12.59+13.39%51148.87%
AMZN200131P019375002020-01-24 11:56AM EST1,937.5080.54108.45110.950.00-3335.54%
AMZN200131P019400002020-01-27 9:47AM EST1,940.00112.24113.50115.00+21.86+24.19%13441.82%
AMZN200131P019425002020-01-24 11:32AM EST1,942.5081.44112.70117.100.00---41.16%
AMZN200131P019450002020-01-24 11:36AM EST1,945.0083.35117.00119.750.00-4442.33%
AMZN200131P019475002020-01-24 11:09AM EST1,947.5078.20117.20120.900.00---37.74%
AMZN200131P019500002020-01-27 12:16PM EST1,950.00118.12123.55127.00+18.62+18.71%24150.37%
AMZN200131P019525002020-01-24 10:56AM EST1,952.5081.25122.75126.150.00---40.06%
AMZN200131P019550002020-01-27 11:34AM EST1,955.00130.35124.25126.15+21.11+19.32%3100.00%
AMZN200131P019575002020-01-23 3:36PM EST1,957.5085.95126.15129.700.00---32.54%
AMZN200131P019600002020-01-27 1:24PM EST1,960.00128.72132.85135.10+32.42+33.67%3747.43%
AMZN200131P019625002020-01-23 3:20PM EST1,962.5089.80133.05134.800.00---34.47%
AMZN200131P019650002020-01-23 1:18PM EST1,965.0098.90132.25136.050.00-150.00%
AMZN200131P019675002020-01-27 3:54PM EST1,967.50140.60135.20137.40+22.68+19.23%--0.00%
AMZN200131P019700002020-01-24 3:43PM EST1,970.00119.32137.95140.200.00--110.00%
AMZN200131P019750002020-01-23 12:04PM EST1,975.00105.55143.75146.500.00-140.00%
AMZN200131P019775002020-01-23 12:08PM EST1,977.50108.55148.70152.100.00---50.06%
AMZN200131P019800002020-01-27 3:56PM EST1,980.00153.84151.60155.00+43.04+38.84%11352.18%
AMZN200131P019825002020-01-27 12:09AM EST1,982.50128.70154.25156.550.00---49.01%
AMZN200131P019850002020-01-24 11:18AM EST1,985.00110.05150.65154.450.00-120.00%
AMZN200131P019875002020-01-24 3:40PM EST1,987.50170.00158.25161.65+35.10+26.02%--50.64%
AMZN200131P019900002020-01-24 2:20PM EST1,990.00145.00158.70160.550.00-350.00%
AMZN200131P019925002020-01-21 1:31PM EST1,992.50133.45161.40163.600.00---0.00%
AMZN200131P019950002020-01-23 11:12AM EST1,995.00125.90162.90166.150.00-170.00%
AMZN200131P019975002020-01-24 2:59PM EST1,997.50142.00168.40170.800.00---48.76%
AMZN200131P020000002020-01-24 3:10PM EST2,000.00144.00166.20167.600.00-5160.00%
AMZN200131P020025002020-01-24 3:16PM EST2,002.50144.55173.40175.900.00---50.42%
AMZN200131P020050002020-01-17 1:03PM EST2,005.00146.20175.20177.250.00-2242.48%
AMZN200131P020075002020-01-27 12:09AM EST2,007.50139.65173.15175.700.00---0.00%
AMZN200131P020100002020-01-22 1:15PM EST2,010.00123.35175.55177.200.00-110.00%
AMZN200131P020125002020-01-21 2:09PM EST2,012.50154.30182.30185.450.00---49.83%
AMZN200131P020150002020-01-23 12:08PM EST2,015.00140.60184.45187.900.00-12950.01%
AMZN200131P020175002020-01-23 12:39PM EST2,017.50144.65182.50184.850.00---0.00%
AMZN200131P020200002020-01-24 9:56AM EST2,020.00132.80190.00192.300.00-2745.92%
AMZN200131P020250002020-01-23 3:39PM EST2,025.00142.75194.50197.050.00-4343.70%
AMZN200131P020275002020-01-24 10:45AM EST2,027.50146.00192.40194.000.00---0.00%
AMZN200131P020300002020-01-23 11:45AM EST2,030.00174.85194.80196.750.00-160.00%
AMZN200131P020325002020-01-23 12:38PM EST2,032.50157.75199.70202.050.00---0.00%
AMZN200131P020350002020-01-23 10:24AM EST2,035.00157.55201.40204.900.00-1150.00%
AMZN200131P020375002020-01-24 3:19PM EST2,037.50177.10205.35209.950.00---50.83%
AMZN200131P020400002020-01-09 2:17PM EST2,040.00151.30204.35208.700.00--10.00%
AMZN200131P020425002020-01-22 3:15PM EST2,042.50166.05211.85214.850.00---50.76%
AMZN200131P020450002020-01-13 9:50AM EST2,045.00164.30214.25217.250.00-11250.07%
AMZN200131P020500002020-01-22 11:06AM EST2,050.00165.40213.05217.350.00-2210.00%
AMZN200131P020550002020-01-24 3:48PM EST2,055.00197.20222.60227.000.00--1348.22%
AMZN200131P020600002020-01-06 10:06AM EST2,060.00227.60227.60231.85+49.07+27.49%14045.75%
AMZN200131P020625002020-01-23 12:39PM EST2,062.50186.05231.10233.500.00---0.00%
AMZN200131P020650002020-01-06 10:06AM EST2,065.00182.78229.05231.900.00--400.00%
AMZN200131P020725002020-01-23 11:11AM EST2,072.50196.90236.40238.000.00---0.00%
AMZN200131P020875002020-01-24 2:37PM EST2,087.50234.95256.10259.000.00---0.00%
AMZN200131P020900002020-01-27 12:24PM EST2,090.00250.70253.40254.80+10.90+4.55%5-0.00%
AMZN200131P020925002020-01-24 2:27PM EST2,092.50241.75255.70259.700.00---0.00%
AMZN200131P020950002020-01-27 12:24PM EST2,095.00255.70258.60259.60+13.65+5.64%3-0.00%
AMZN200131P020975002020-01-23 10:00AM EST2,097.50218.45262.75266.500.00---0.00%
AMZN200131P021000002020-01-27 12:24PM EST2,100.00260.70268.15269.80+22.50+9.45%110.00%
AMZN200131P021050002020-01-27 12:17PM EST2,105.00266.95268.25269.75+22.80+9.34%--0.00%
AMZN200131P021075002020-01-24 1:16PM EST2,107.50271.10271.65272.90+28.77+11.87%1-0.00%
AMZN200131P021100002020-01-27 12:17PM EST2,110.00271.95273.45274.65+22.80+9.15%1-0.00%
AMZN200131P021150002020-01-24 3:59PM EST2,115.00254.15282.75284.750.00---0.00%
AMZN200131P021200002020-01-24 3:42PM EST2,120.00262.70287.35291.400.00---0.00%
AMZN200131P021250002020-01-24 2:51PM EST2,125.00267.75288.35289.450.00---0.00%
AMZN200131P021300002020-01-27 11:59AM EST2,130.00295.45299.85300.80+53.35+22.04%--0.00%
AMZN200131P021325002020-01-23 10:06AM EST2,132.50249.85297.95300.300.00---0.00%
AMZN200131P021350002020-01-27 3:05PM EST2,135.00302.55298.25299.40+24.39+8.77%--0.00%
AMZN200131P021375002020-01-24 2:56PM EST2,137.50278.01305.80307.200.00---0.00%
AMZN200131P021400002020-01-24 10:54AM EST2,140.00252.55303.20304.350.00-12-0.00%
AMZN200131P021425002020-01-24 1:45PM EST2,142.50283.70308.35310.250.00---0.00%
AMZN200131P021450002020-01-24 1:04PM EST2,145.00278.04308.15309.350.00---0.00%
AMZN200131P021500002020-01-24 3:59PM EST2,150.00289.15319.75320.650.00-4-0.00%
AMZN200131P021525002020-01-27 10:00AM EST2,152.50318.10314.90317.65+52.20+19.63%82-0.00%
AMZN200131P021550002020-01-24 2:38PM EST2,155.00301.93324.75325.850.00---0.00%
AMZN200131P021600002020-01-27 10:58AM EST2,160.00327.40329.75330.10+54.65+20.04%1-0.00%
AMZN200131P021625002020-01-24 12:59PM EST2,162.50292.21332.20333.900.00---0.00%
AMZN200131P021675002020-01-27 9:54AM EST2,167.50332.95336.30338.45+49.95+17.65%132-0.00%
AMZN200131P021700002020-01-27 11:02AM EST2,170.00335.40333.05334.25+36.23+12.11%32430.00%
AMZN200131P021725002020-01-24 12:49PM EST2,172.50302.20339.60343.150.00---0.00%
AMZN200131P021750002020-01-23 3:53PM EST2,175.00289.15343.05345.700.00---0.00%
AMZN200131P021800002020-01-24 10:14AM EST2,180.00289.40344.95346.150.00-2-0.00%
AMZN200131P021850002020-01-24 9:37AM EST2,185.00295.40352.65354.350.00---0.00%
AMZN200131P021900002020-01-23 3:29PM EST2,190.00301.45352.95354.150.00---0.00%
AMZN200131P021950002020-01-24 1:26PM EST2,195.00331.18362.95364.500.00---0.00%
AMZN200131P022000002020-01-24 9:47AM EST2,200.00311.55364.00366.100.00---0.00%
AMZN200131P022050002020-01-27 12:10AM EST2,205.00315.30367.20370.500.00---0.00%
AMZN200131P022100002020-01-24 9:47AM EST2,210.00321.35372.30375.400.00---0.00%
AMZN200131P022200002020-01-24 2:13PM EST2,220.00366.56386.40391.000.00-100.00%
AMZN200131P022300002020-01-23 10:06AM EST2,230.00346.55396.40400.900.00---0.00%
AMZN200131P022400002020-01-24 10:26AM EST2,240.00351.60406.45410.900.00-2300.00%
AMZN200131P022500002020-01-27 2:06PM EST2,250.00414.84415.45416.75+55.59+15.47%4-0.00%
AMZN200131P022600002019-12-20 3:32PM EST2,260.00468.03367.75371.350.00-2400.00%
AMZN200131P022700002020-01-24 10:14AM EST2,270.00378.60432.20435.300.00---0.00%
AMZN200131P022900002020-01-24 9:51AM EST2,290.00400.00457.90461.000.00---0.00%
AMZN200131P023000002020-01-24 9:56AM EST2,300.00407.35461.60464.800.00---0.00%
AMZN200131P023800002020-01-23 10:26AM EST2,380.00505.65544.05548.050.00---0.00%
AMZN200131P026200002020-01-21 3:47PM EST2,620.00729.95781.45784.000.00---0.00%
AMZN200131P026400002020-01-09 9:36AM EST2,640.00731.55801.80805.200.00--00.00%
AMZN200131P027000002020-01-23 9:39AM EST2,700.00823.60862.05864.550.00---0.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more