AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710C01340000 | 2020-07-02 3:14PM EDT | 1,340.00 | 1,557.67 | 1,539.00 | 1,556.60 | +1,557.67 | - | 1 | 2 | 299.54% |
| AMZN200710C01350000 | 2020-07-01 12:46PM EDT | 1,350.00 | 1,484.50 | 1,529.00 | 1,547.15 | +1,484.50 | - | - | 0 | 300.89% |
| AMZN200710C01360000 | 2020-07-02 3:48PM EDT | 1,360.00 | 1,538.20 | 1,519.55 | 1,535.15 | +1,538.20 | - | 24 | 0 | 282.69% |
| AMZN200710C01370000 | 2020-07-02 3:48PM EDT | 1,370.00 | 1,528.25 | 1,509.55 | 1,525.05 | +1,528.25 | - | 23 | 2 | 279.32% |
| AMZN200710C01460000 | 2020-07-01 3:42PM EDT | 1,460.00 | 1,427.45 | 1,419.55 | 1,436.10 | +1,427.45 | - | - | 2 | 265.67% |
| AMZN200710C01550000 | 2020-06-19 9:59AM EDT | 1,550.00 | 1,124.35 | 1,329.00 | 1,347.50 | 0.00 | - | 2 | 2 | 253.49% |
| AMZN200710C01570000 | 2020-06-26 3:54PM EDT | 1,570.00 | 1,121.00 | 1,308.50 | 1,326.65 | 0.00 | - | 1 | 1 | 243.75% |
| AMZN200710C01630000 | 2020-07-01 12:48PM EDT | 1,630.00 | 1,215.20 | 1,249.50 | 1,266.15 | +1,215.20 | - | - | 2 | 227.34% |
| AMZN200710C01700000 | 2020-06-23 9:48AM EDT | 1,700.00 | 1,036.72 | 1,179.00 | 1,196.65 | 0.00 | - | 1 | 1 | 215.41% |
| AMZN200710C01720000 | 2020-06-29 11:19AM EDT | 1,720.00 | 946.67 | 1,159.50 | 1,177.50 | +946.67 | - | - | 1 | 215.76% |
| AMZN200710C01750000 | 2020-06-15 4:04PM EDT | 1,750.00 | 763.60 | 1,145.95 | 1,150.80 | 0.00 | - | - | 2 | 213.71% |
| AMZN200710C01800000 | 2020-06-29 11:28AM EDT | 1,800.00 | 876.26 | 1,078.50 | 1,096.65 | +876.26 | - | - | 1 | 194.93% |
| AMZN200710C01820000 | 2020-06-29 12:24PM EDT | 1,820.00 | 869.68 | 1,059.00 | 1,076.45 | +869.68 | - | - | 1 | 189.92% |
| AMZN200710C01850000 | 2020-06-29 10:11AM EDT | 1,850.00 | 806.70 | 1,030.05 | 1,044.90 | 0.00 | - | 1 | 0 | 175.48% |
| AMZN200710C01860000 | 2020-06-29 11:01AM EDT | 1,860.00 | 811.20 | 1,018.50 | 1,036.75 | +811.20 | - | - | 1 | 183.62% |
| AMZN200710C02000000 | 2020-07-01 3:56PM EDT | 2,000.00 | 879.32 | 879.00 | 896.70 | 0.00 | - | 2 | 6 | 157.02% |
| AMZN200710C02010000 | 2020-07-02 10:33AM EDT | 2,010.00 | 919.75 | 869.00 | 886.70 | +275.15 | +42.69% | 3 | 3 | 155.20% |
| AMZN200710C02040000 | 2020-06-29 10:31AM EDT | 2,040.00 | 633.68 | 839.00 | 856.85 | 0.00 | - | 1 | 0 | 150.40% |
| AMZN200710C02050000 | 2020-06-29 9:56AM EDT | 2,050.00 | 602.75 | 830.10 | 845.75 | 0.00 | - | 1 | 4 | 143.84% |
| AMZN200710C02060000 | 2020-07-02 9:32AM EDT | 2,060.00 | 863.30 | 819.50 | 837.50 | +863.30 | - | 1 | 0 | 149.37% |
| AMZN200710C02070000 | 2020-07-01 2:07PM EDT | 2,070.00 | 774.83 | 809.00 | 826.85 | 0.00 | - | 1 | 1 | 145.02% |
| AMZN200710C02080000 | 2020-06-29 2:47PM EDT | 2,080.00 | 602.12 | 799.00 | 816.75 | +602.12 | - | - | 1 | 142.83% |
| AMZN200710C02090000 | 2020-06-29 10:31AM EDT | 2,090.00 | 583.93 | 789.50 | 807.05 | 0.00 | - | 1 | 0 | 142.24% |
| AMZN200710C02100000 | 2020-07-02 10:02AM EDT | 2,100.00 | 850.40 | 779.50 | 797.50 | +850.40 | - | 1 | 3 | 142.16% |
| AMZN200710C02120000 | 2020-06-29 9:30AM EDT | 2,120.00 | 573.51 | 759.50 | 777.50 | +573.51 | - | - | 2 | 138.60% |
| AMZN200710C02130000 | 2020-06-29 9:30AM EDT | 2,130.00 | 563.93 | 749.00 | 766.80 | +563.93 | - | - | 2 | 134.24% |
| AMZN200710C02140000 | 2020-07-01 10:07AM EDT | 2,140.00 | 636.60 | 739.00 | 757.25 | +636.60 | - | - | 1 | 134.16% |
| AMZN200710C02150000 | 2020-07-02 10:48AM EDT | 2,150.00 | 779.05 | 729.50 | 747.50 | +196.64 | +33.76% | 2 | 6 | 133.30% |
| AMZN200710C02170000 | 2020-06-29 12:32PM EDT | 2,170.00 | 523.35 | 709.50 | 727.50 | +523.35 | - | - | 1 | 129.80% |
| AMZN200710C02200000 | 2020-06-30 11:14AM EDT | 2,200.00 | 535.28 | 679.50 | 697.50 | 0.00 | - | 1 | 31 | 124.58% |
| AMZN200710C02210000 | 2020-06-15 4:04PM EDT | 2,210.00 | 229.74 | 685.70 | 690.95 | 0.00 | - | 8 | 8 | 125.50% |
| AMZN200710C02220000 | 2020-07-02 10:20AM EDT | 2,220.00 | 726.97 | 659.50 | 677.60 | +176.94 | +32.17% | 6 | 7 | 121.45% |
| AMZN200710C02230000 | 2020-07-02 9:49AM EDT | 2,230.00 | 701.33 | 649.00 | 667.05 | +701.33 | - | 1 | 1 | 117.93% |
| AMZN200710C02240000 | 2020-06-29 10:25AM EDT | 2,240.00 | 430.65 | 639.50 | 657.50 | +430.65 | - | - | 1 | 117.70% |
| AMZN200710C02260000 | 2020-07-01 2:22PM EDT | 2,260.00 | 588.46 | 620.00 | 638.00 | 0.00 | - | 2 | 3 | 115.83% |
| AMZN200710C02300000 | 2020-07-02 3:38PM EDT | 2,300.00 | 597.45 | 579.50 | 597.10 | +117.45 | +24.47% | 3 | 52 | 106.30% |
| AMZN200710C02310000 | 2020-06-30 11:24AM EDT | 2,310.00 | 423.94 | 569.50 | 587.65 | 0.00 | - | 1 | 3 | 106.28% |
| AMZN200710C02320000 | 2020-07-01 11:05AM EDT | 2,320.00 | 480.20 | 560.00 | 578.00 | 0.00 | - | 4 | 12 | 105.60% |
| AMZN200710C02325000 | 2020-06-29 10:28AM EDT | 2,325.00 | 353.55 | 554.50 | 572.70 | 0.00 | - | 2 | 2 | 103.90% |
| AMZN200710C02330000 | 2020-07-01 9:30AM EDT | 2,330.00 | 426.47 | 549.50 | 567.70 | 0.00 | - | 3 | 5 | 103.06% |
| AMZN200710C02335000 | 2020-06-15 3:19PM EDT | 2,335.00 | 324.37 | 564.10 | 568.30 | 0.00 | - | - | 1 | 111.14% |
| AMZN200710C02340000 | 2020-06-26 12:25PM EDT | 2,340.00 | 410.73 | 540.50 | 558.50 | 0.00 | - | 5 | 7 | 103.58% |
| AMZN200710C02350000 | 2020-07-02 3:22PM EDT | 2,350.00 | 551.88 | 529.50 | 547.40 | +80.33 | +17.04% | 2 | 15 | 98.86% |
| AMZN200710C02355000 | 2020-07-01 9:32AM EDT | 2,355.00 | 413.10 | 525.00 | 543.00 | 0.00 | - | 1 | 3 | 99.69% |
| AMZN200710C02360000 | 2020-06-29 3:49PM EDT | 2,360.00 | 316.10 | 519.50 | 537.40 | 0.00 | - | 2 | 2 | 97.20% |
| AMZN200710C02365000 | 2020-07-01 9:32AM EDT | 2,365.00 | 403.22 | 515.00 | 533.15 | 0.00 | - | 1 | 3 | 98.42% |
| AMZN200710C02370000 | 2020-07-02 3:50PM EDT | 2,370.00 | 524.02 | 510.00 | 528.00 | +57.97 | +12.44% | 5 | 5 | 97.18% |
| AMZN200710C02380000 | 2020-07-02 9:51AM EDT | 2,380.00 | 550.25 | 500.00 | 518.00 | +268.35 | +95.19% | 2 | 10 | 95.51% |
| AMZN200710C02385000 | 2020-07-01 12:58PM EDT | 2,385.00 | 459.05 | 495.00 | 513.00 | 0.00 | - | 1 | 3 | 94.67% |
| AMZN200710C02390000 | 2020-06-26 12:25PM EDT | 2,390.00 | 360.94 | 490.00 | 508.00 | 0.00 | - | 7 | 5 | 93.84% |
| AMZN200710C02400000 | 2020-07-02 3:46PM EDT | 2,400.00 | 499.21 | 480.85 | 496.50 | +50.72 | +11.31% | 23 | 18 | 88.10% |
| AMZN200710C02410000 | 2020-07-02 2:16PM EDT | 2,410.00 | 494.48 | 469.50 | 487.50 | +212.13 | +75.13% | 3 | 24 | 89.22% |
| AMZN200710C02415000 | 2020-07-01 1:03PM EDT | 2,415.00 | 421.15 | 465.00 | 482.80 | 0.00 | - | 1 | 21 | 89.17% |
| AMZN200710C02425000 | 2020-07-01 10:17AM EDT | 2,425.00 | 359.65 | 457.50 | 467.50 | +242.50 | +207.00% | 5 | 6 | 69.64% |
| AMZN200710C02430000 | 2020-06-29 9:55AM EDT | 2,430.00 | 227.00 | 450.00 | 466.50 | 0.00 | - | 6 | 24 | 83.28% |
| AMZN200710C02435000 | 2020-06-30 12:32PM EDT | 2,435.00 | 308.95 | 445.55 | 462.10 | 0.00 | - | 2 | 15 | 84.08% |
| AMZN200710C02440000 | 2020-06-29 11:26AM EDT | 2,440.00 | 243.10 | 440.00 | 457.60 | 0.00 | - | 1 | 12 | 84.54% |
| AMZN200710C02445000 | 2020-06-30 2:21PM EDT | 2,445.00 | 293.45 | 437.50 | 447.50 | 0.00 | - | 2 | 9 | 66.85% |
| AMZN200710C02455000 | 2020-07-02 11:31AM EDT | 2,455.00 | 422.92 | 425.00 | 442.70 | +30.03 | +7.64% | 1 | 9 | 82.32% |
| AMZN200710C02460000 | 2020-07-01 2:42PM EDT | 2,460.00 | 386.00 | 420.50 | 438.95 | 0.00 | - | 2 | 32 | 84.39% |
| AMZN200710C02470000 | 2020-07-02 3:53PM EDT | 2,470.00 | 422.11 | 410.00 | 427.75 | +115.19 | +37.53% | 8 | 48 | 79.98% |
| AMZN200710C02475000 | 2020-07-02 3:31PM EDT | 2,475.00 | 425.43 | 405.75 | 422.30 | +51.87 | +13.89% | 1 | 25 | 78.08% |
| AMZN200710C02485000 | 2020-07-01 1:21PM EDT | 2,485.00 | 351.70 | 395.50 | 413.50 | 0.00 | - | 1 | 12 | 79.21% |
| AMZN200710C02490000 | 2020-07-02 3:53PM EDT | 2,490.00 | 402.10 | 390.85 | 407.00 | +148.75 | +58.71% | 23 | 35 | 74.92% |
| AMZN200710C02495000 | 2020-07-02 11:19AM EDT | 2,495.00 | 404.20 | 385.00 | 402.95 | +146.30 | +56.73% | 3 | 9 | 76.33% |
| AMZN200710C02505000 | 2020-07-02 10:42AM EDT | 2,505.00 | 428.35 | 375.50 | 393.00 | +57.49 | +15.50% | 3 | 5 | 74.80% |
| AMZN200710C02510000 | 2020-07-02 2:28PM EDT | 2,510.00 | 403.86 | 371.00 | 387.55 | +168.41 | +71.53% | 4 | 79 | 72.97% |
| AMZN200710C02520000 | 2020-07-02 2:16PM EDT | 2,520.00 | 385.18 | 361.00 | 378.50 | +65.67 | +20.55% | 3 | 36 | 73.39% |
| AMZN200710C02530000 | 2020-07-02 2:16PM EDT | 2,530.00 | 375.21 | 350.50 | 368.25 | +65.20 | +21.03% | 3 | 24 | 71.21% |
| AMZN200710C02535000 | 2020-07-01 12:53PM EDT | 2,535.00 | 303.60 | 345.50 | 363.40 | 0.00 | - | 1 | 8 | 70.69% |
| AMZN200710C02540000 | 2020-07-02 1:24PM EDT | 2,540.00 | 369.76 | 340.50 | 358.45 | +60.53 | +19.57% | 2 | 31 | 69.96% |
| AMZN200710C02545000 | 2020-07-01 3:59PM EDT | 2,545.00 | 333.38 | 335.50 | 353.50 | 0.00 | - | 3 | 34 | 69.24% |
| AMZN200710C02550000 | 2020-07-02 3:04PM EDT | 2,550.00 | 350.41 | 331.00 | 349.00 | +21.95 | +6.68% | 3 | 63 | 69.39% |
| AMZN200710C02555000 | 2020-07-02 2:13PM EDT | 2,555.00 | 351.00 | 325.50 | 343.50 | +23.88 | +7.30% | 5 | 105 | 67.58% |
| AMZN200710C02560000 | 2020-07-02 3:12PM EDT | 2,560.00 | 340.00 | 321.50 | 339.50 | +137.00 | +67.49% | 4 | 11 | 68.66% |
| AMZN200710C02565000 | 2020-07-02 2:12PM EDT | 2,565.00 | 341.62 | 315.50 | 333.35 | +24.62 | +7.77% | 4 | 110 | 65.62% |
| AMZN200710C02570000 | 2020-07-02 2:17PM EDT | 2,570.00 | 334.64 | 310.50 | 328.50 | +66.69 | +24.89% | 3 | 19 | 65.08% |
| AMZN200710C02580000 | 2020-07-02 11:37AM EDT | 2,580.00 | 315.00 | 300.50 | 318.85 | +45.27 | +16.78% | 2 | 48 | 64.08% |
| AMZN200710C02585000 | 2020-07-02 1:00PM EDT | 2,585.00 | 310.81 | 296.00 | 314.25 | +156.81 | +101.82% | 7 | 18 | 63.97% |
| AMZN200710C02590000 | 2020-07-02 3:15PM EDT | 2,590.00 | 311.09 | 291.00 | 308.90 | +70.55 | +29.33% | 4 | 27 | 62.49% |
| AMZN200710C02595000 | 2020-07-02 3:52PM EDT | 2,595.00 | 295.76 | 286.00 | 303.65 | +87.31 | +41.89% | 6 | 36 | 61.20% |
| AMZN200710C02600000 | 2020-07-02 3:56PM EDT | 2,600.00 | 289.00 | 281.00 | 298.95 | +8.00 | +2.85% | 96 | 169 | 60.90% |
| AMZN200710C02605000 | 2020-07-02 9:38AM EDT | 2,605.00 | 335.43 | 276.00 | 294.10 | +130.74 | +63.87% | 1 | 42 | 60.33% |
| AMZN200710C02610000 | 2020-07-02 3:25PM EDT | 2,610.00 | 293.77 | 271.00 | 289.10 | +23.24 | +8.59% | 2 | 49 | 59.49% |
| AMZN200710C02615000 | 2020-07-02 2:03PM EDT | 2,615.00 | 292.48 | 266.00 | 282.90 | +55.46 | +23.40% | 2 | 29 | 56.50% |
| AMZN200710C02620000 | 2020-07-02 3:07PM EDT | 2,620.00 | 284.12 | 261.00 | 277.90 | +27.44 | +10.69% | 4 | 42 | 55.67% |
| AMZN200710C02625000 | 2020-07-02 3:59PM EDT | 2,625.00 | 266.10 | 256.50 | 274.80 | +20.89 | +8.52% | 8 | 33 | 58.12% |
| AMZN200710C02630000 | 2020-07-02 2:28PM EDT | 2,630.00 | 285.75 | 252.00 | 270.00 | +33.75 | +13.39% | 3 | 53 | 57.58% |
| AMZN200710C02635000 | 2020-07-02 2:03PM EDT | 2,635.00 | 273.35 | 246.50 | 263.25 | +117.95 | +75.90% | 3 | 48 | 53.81% |
| AMZN200710C02640000 | 2020-07-02 2:01PM EDT | 2,640.00 | 267.18 | 242.50 | 260.70 | +52.55 | +24.48% | 5 | 70 | 56.94% |
| AMZN200710C02645000 | 2020-07-02 12:04PM EDT | 2,645.00 | 248.73 | 237.00 | 255.25 | +14.24 | +6.07% | 1 | 58 | 55.38% |
| AMZN200710C02650000 | 2020-07-02 3:13PM EDT | 2,650.00 | 254.55 | 233.15 | 248.55 | +23.70 | +10.27% | 60 | 140 | 51.81% |
| AMZN200710C02655000 | 2020-07-02 11:13AM EDT | 2,655.00 | 240.00 | 227.50 | 245.50 | +15.05 | +6.69% | 2 | 58 | 54.02% |
| AMZN200710C02660000 | 2020-07-02 12:37PM EDT | 2,660.00 | 238.72 | 222.00 | 240.05 | +1.06 | +0.45% | 1 | 80 | 52.47% |
| AMZN200710C02665000 | 2020-07-02 2:42PM EDT | 2,665.00 | 243.61 | 217.00 | 235.15 | +20.11 | +9.00% | 7 | 41 | 51.75% |
| AMZN200710C02670000 | 2020-07-02 3:53PM EDT | 2,670.00 | 223.18 | 213.10 | 228.85 | +7.68 | +3.56% | 117 | 164 | 48.90% |
| AMZN200710C02675000 | 2020-07-02 3:36PM EDT | 2,675.00 | 222.80 | 208.45 | 224.10 | +1.25 | +0.56% | 57 | 157 | 48.44% |
| AMZN200710C02685000 | 2020-07-02 3:03PM EDT | 2,685.00 | 215.45 | 197.50 | 215.80 | +7.45 | +3.58% | 5 | 130 | 49.17% |
| AMZN200710C02690000 | 2020-07-02 3:31PM EDT | 2,690.00 | 212.87 | 193.95 | 211.00 | +19.87 | +10.30% | 53 | 177 | 48.55% |
| AMZN200710C02695000 | 2020-07-02 2:23PM EDT | 2,695.00 | 217.98 | 188.00 | 205.80 | +19.28 | +9.70% | 8 | 60 | 47.39% |
| AMZN200710C02700000 | 2020-07-02 3:59PM EDT | 2,700.00 | 196.00 | 183.00 | 201.35 | +6.00 | +3.16% | 468 | 520 | 47.23% |
| AMZN200710C02705000 | 2020-07-02 2:38PM EDT | 2,705.00 | 209.77 | 182.50 | 192.50 | +17.32 | +9.00% | 16 | 73 | 40.88% |
| AMZN200710C02710000 | 2020-07-02 3:05PM EDT | 2,710.00 | 192.65 | 175.00 | 189.70 | +27.65 | +16.76% | 10 | 98 | 43.23% |
| AMZN200710C02715000 | 2020-07-02 3:53PM EDT | 2,715.00 | 180.00 | 168.50 | 186.95 | +11.70 | +6.95% | 26 | 64 | 45.27% |
| AMZN200710C02725000 | 2020-07-02 3:59PM EDT | 2,725.00 | 170.00 | 160.50 | 175.40 | +8.75 | +5.43% | 23 | 114 | 41.49% |
| AMZN200710C02730000 | 2020-07-02 3:12PM EDT | 2,730.00 | 174.63 | 155.25 | 171.25 | +9.64 | +5.84% | 50 | 185 | 41.65% |
| AMZN200710C02735000 | 2020-07-02 2:44PM EDT | 2,735.00 | 178.31 | 150.40 | 166.25 | +20.78 | +13.19% | 7 | 64 | 40.73% |
| AMZN200710C02740000 | 2020-07-02 3:51PM EDT | 2,740.00 | 156.81 | 145.50 | 163.00 | +10.81 | +7.40% | 49 | 326 | 41.86% |
| AMZN200710C02745000 | 2020-07-02 3:03PM EDT | 2,745.00 | 162.50 | 141.00 | 158.55 | +18.50 | +12.85% | 19 | 174 | 41.52% |
| AMZN200710C02750000 | 2020-07-02 3:58PM EDT | 2,750.00 | 142.45 | 141.00 | 151.00 | +3.10 | +2.22% | 139 | 301 | 37.66% |
| AMZN200710C02755000 | 2020-07-02 3:32PM EDT | 2,755.00 | 151.45 | 134.15 | 149.05 | +11.09 | +7.90% | 12 | 53 | 40.13% |
| AMZN200710C02760000 | 2020-07-02 3:58PM EDT | 2,760.00 | 133.10 | 127.35 | 144.75 | +2.10 | +1.60% | 190 | 252 | 39.88% |
| AMZN200710C02770000 | 2020-07-02 3:08PM EDT | 2,770.00 | 141.54 | 119.80 | 134.50 | +18.55 | +15.08% | 250 | 202 | 37.64% |
| AMZN200710C02775000 | 2020-07-02 3:58PM EDT | 2,775.00 | 120.45 | 118.00 | 128.00 | -9.56 | -7.35% | 128 | 210 | 35.11% |
| AMZN200710C02780000 | 2020-07-02 3:58PM EDT | 2,780.00 | 117.03 | 112.25 | 126.45 | -1.79 | -1.51% | 120 | 326 | 37.53% |
| AMZN200710C02785000 | 2020-07-02 1:49PM EDT | 2,785.00 | 137.85 | 105.50 | 123.10 | +27.15 | +24.53% | 8 | 63 | 38.03% |
| AMZN200710C02790000 | 2020-07-02 3:55PM EDT | 2,790.00 | 110.99 | 101.65 | 119.55 | +2.79 | +2.58% | 78 | 202 | 38.27% |
| AMZN200710C02800000 | 2020-07-02 3:59PM EDT | 2,800.00 | 104.00 | 99.00 | 106.95 | +4.00 | +4.00% | 771 | 1,277 | 33.78% |
| AMZN200710C02805000 | 2020-07-02 3:57PM EDT | 2,805.00 | 96.07 | 94.00 | 103.00 | +0.23 | +0.24% | 154 | 133 | 33.63% |
| AMZN200710C02810000 | 2020-07-02 3:58PM EDT | 2,810.00 | 92.26 | 89.35 | 98.50 | +0.26 | +0.28% | 104 | 231 | 32.96% |
| AMZN200710C02815000 | 2020-07-02 3:19PM EDT | 2,815.00 | 100.00 | 87.25 | 95.20 | +100.00 | - | 18 | - | 33.27% |
| AMZN200710C02825000 | 2020-07-02 1:04PM EDT | 2,825.00 | 90.95 | 79.50 | 87.95 | +90.95 | - | 17 | - | 33.16% |
| AMZN200710C02835000 | 2020-07-02 3:59PM EDT | 2,835.00 | 79.00 | 73.30 | 81.00 | +79.00 | - | 16 | - | 33.06% |
| AMZN200710C02840000 | 2020-07-02 3:57PM EDT | 2,840.00 | 71.00 | 69.05 | 78.00 | -3.50 | -4.70% | 432 | 279 | 33.29% |
| AMZN200710C02845000 | 2020-07-02 3:55PM EDT | 2,845.00 | 71.35 | 65.55 | 74.50 | +71.35 | - | 12 | - | 33.08% |
| AMZN200710C02850000 | 2020-07-02 3:59PM EDT | 2,850.00 | 66.54 | 64.70 | 72.50 | -0.41 | -0.61% | 1,426 | 1,344 | 33.91% |
| AMZN200710C02855000 | 2020-07-02 1:53PM EDT | 2,855.00 | 80.65 | 59.50 | 68.50 | +80.65 | - | 19 | - | 33.24% |
| AMZN200710C02860000 | 2020-07-02 3:59PM EDT | 2,860.00 | 62.55 | 56.00 | 64.70 | -0.95 | -1.50% | 274 | 208 | 32.67% |
| AMZN200710C02865000 | 2020-07-02 3:59PM EDT | 2,865.00 | 60.62 | 55.45 | 62.50 | +60.62 | - | 107 | - | 33.16% |
| AMZN200710C02870000 | 2020-07-02 3:59PM EDT | 2,870.00 | 55.66 | 52.75 | 57.65 | -2.24 | -3.87% | 855 | 691 | 31.77% |
| AMZN200710C02875000 | 2020-07-02 3:58PM EDT | 2,875.00 | 51.70 | 48.50 | 57.20 | +51.70 | - | 140 | - | 33.35% |
| AMZN200710C02880000 | 2020-07-02 3:59PM EDT | 2,880.00 | 49.35 | 47.70 | 55.00 | -2.30 | -4.45% | 946 | 358 | 33.67% |
| AMZN200710C02885000 | 2020-07-02 3:59PM EDT | 2,885.00 | 50.00 | 46.80 | 51.95 | +50.00 | - | 306 | - | 33.35% |
| AMZN200710C02890000 | 2020-07-02 3:59PM EDT | 2,890.00 | 45.00 | 43.00 | 48.00 | -1.95 | -4.15% | 1,476 | 237 | 32.37% |
| AMZN200710C02895000 | 2020-07-02 3:59PM EDT | 2,895.00 | 44.25 | 41.00 | 47.40 | +44.25 | - | 514 | - | 33.60% |
| AMZN200710C02900000 | 2020-07-02 3:59PM EDT | 2,900.00 | 41.65 | 39.95 | 46.50 | -2.27 | -5.17% | 5,684 | 1,004 | 34.58% |
| AMZN200710C02905000 | 2020-07-02 3:59PM EDT | 2,905.00 | 39.21 | 36.05 | 44.00 | +39.21 | - | 583 | - | 34.42% |
| AMZN200710C02910000 | 2020-07-02 3:59PM EDT | 2,910.00 | 37.30 | 32.15 | 40.45 | -2.70 | -6.75% | 1,671 | 177 | 33.49% |
| AMZN200710C02915000 | 2020-07-02 3:59PM EDT | 2,915.00 | 34.06 | 30.00 | 38.75 | +34.06 | - | 637 | - | 33.77% |
| AMZN200710C02920000 | 2020-07-02 3:59PM EDT | 2,920.00 | 32.30 | 32.00 | 36.85 | -2.87 | -8.16% | 1,883 | 220 | 33.86% |
| AMZN200710C02930000 | 2020-07-02 3:59PM EDT | 2,930.00 | 30.00 | 24.85 | 32.40 | -1.83 | -5.75% | 1,759 | 219 | 33.42% |
| AMZN200710C02940000 | 2020-07-02 3:59PM EDT | 2,940.00 | 28.45 | 21.80 | 27.60 | -0.15 | -0.52% | 2,294 | 217 | 32.49% |
| AMZN200710C02950000 | 2020-07-02 3:59PM EDT | 2,950.00 | 24.00 | 22.90 | 24.55 | -2.75 | -10.28% | 3,646 | 351 | 32.60% |
| AMZN200710C02960000 | 2020-07-02 3:59PM EDT | 2,960.00 | 23.65 | 18.00 | 23.90 | +0.07 | +0.30% | 1,357 | 178 | 34.36% |
| AMZN200710C02970000 | 2020-07-02 3:59PM EDT | 2,970.00 | 18.28 | 12.85 | 22.55 | -3.54 | -16.22% | 915 | 101 | 35.48% |
| AMZN200710C02980000 | 2020-07-02 3:59PM EDT | 2,980.00 | 15.90 | 14.40 | 18.05 | -4.75 | -23.00% | 1,225 | 242 | 33.84% |
| AMZN200710C02990000 | 2020-07-02 3:59PM EDT | 2,990.00 | 14.66 | 12.50 | 17.40 | -3.76 | -20.41% | 752 | 144 | 35.24% |
| AMZN200710C03010000 | 2020-07-02 3:59PM EDT | 3,010.00 | 11.35 | 10.15 | 16.00 | +11.35 | - | 873 | 181 | 37.72% |
| AMZN200710C03020000 | 2020-07-02 3:59PM EDT | 3,020.00 | 9.85 | 9.00 | 11.35 | +9.85 | - | 873 | 65 | 34.83% |
| AMZN200710C03030000 | 2020-07-02 3:59PM EDT | 3,030.00 | 9.05 | 8.45 | 10.30 | +9.05 | - | 518 | 46 | 35.33% |
| AMZN200710C03040000 | 2020-07-02 3:59PM EDT | 3,040.00 | 8.22 | 5.00 | 9.70 | +8.22 | - | 602 | 53 | 36.24% |
| AMZN200710C03050000 | 2020-07-02 3:59PM EDT | 3,050.00 | 7.38 | 6.90 | 7.90 | -2.62 | -26.20% | 2,095 | 445 | 35.54% |
| AMZN200710C03060000 | 2020-07-02 3:59PM EDT | 3,060.00 | 6.40 | 4.65 | 11.00 | +6.40 | - | 571 | 31 | 40.95% |
| AMZN200710C03080000 | 2020-07-02 3:58PM EDT | 3,080.00 | 5.09 | 4.10 | 5.95 | +5.09 | - | 427 | 16 | 37.06% |
| AMZN200710C03090000 | 2020-07-02 3:59PM EDT | 3,090.00 | 5.15 | 3.40 | 6.75 | +5.15 | - | 364 | 34 | 39.71% |
| AMZN200710C03110000 | 2020-07-02 3:59PM EDT | 3,110.00 | 4.13 | 2.81 | 5.85 | +4.13 | - | 273 | 41 | 40.99% |
| AMZN200710C03120000 | 2020-07-02 3:59PM EDT | 3,120.00 | 3.86 | 0.01 | 7.00 | +3.86 | - | 286 | 30 | 44.25% |
| AMZN200710C03130000 | 2020-07-02 3:59PM EDT | 3,130.00 | 3.50 | 0.05 | 6.00 | +3.50 | - | 439 | 4 | 43.91% |
| AMZN200710C03140000 | 2020-07-02 3:57PM EDT | 3,140.00 | 3.45 | 0.15 | 5.55 | +3.45 | - | 280 | 29 | 44.39% |
| AMZN200710C03150000 | 2020-07-02 3:59PM EDT | 3,150.00 | 3.20 | 2.40 | 3.50 | -1.50 | -31.91% | 871 | 247 | 41.30% |
| AMZN200710C03160000 | 2020-07-02 3:58PM EDT | 3,160.00 | 2.91 | 0.01 | 8.65 | +2.91 | - | 291 | 40 | 52.31% |
| AMZN200710C03170000 | 2020-07-02 3:59PM EDT | 3,170.00 | 2.80 | 0.01 | 8.85 | +2.80 | - | 130 | 20 | 53.98% |
| AMZN200710C03190000 | 2020-07-02 3:57PM EDT | 3,190.00 | 2.58 | 0.95 | 9.00 | +2.58 | - | 183 | 11 | 56.89% |
| AMZN200710C03200000 | 2020-07-02 3:59PM EDT | 3,200.00 | 2.25 | 2.15 | 2.60 | -1.20 | -34.78% | 1,880 | 462 | 44.57% |
| AMZN200710C03210000 | 2020-07-02 3:54PM EDT | 3,210.00 | 1.96 | 0.25 | 8.90 | +1.96 | - | 408 | 10 | 50.99% |
| AMZN200710C03220000 | 2020-07-02 3:54PM EDT | 3,220.00 | 2.25 | 0.00 | 2.78 | +2.25 | - | 183 | 13 | 47.34% |
| AMZN200710C03230000 | 2020-07-02 3:56PM EDT | 3,230.00 | 2.20 | 0.78 | 2.58 | +2.20 | - | 139 | 4 | 47.78% |
| AMZN200710C03240000 | 2020-07-02 3:59PM EDT | 3,240.00 | 1.88 | 0.67 | 2.20 | +1.88 | - | 80 | 28 | 47.52% |
| AMZN200710C03260000 | 2020-07-02 3:35PM EDT | 3,260.00 | 2.06 | 0.50 | 2.50 | +2.06 | - | 102 | 8 | 50.71% |
| AMZN200710C03270000 | 2020-07-02 3:03PM EDT | 3,270.00 | 2.25 | 0.42 | 2.19 | +2.25 | - | 74 | 4 | 50.60% |
| AMZN200710C03280000 | 2020-07-02 3:57PM EDT | 3,280.00 | 1.67 | 0.35 | 2.18 | +1.67 | - | 80 | 1 | 51.59% |
| AMZN200710C03290000 | 2020-07-02 3:57PM EDT | 3,290.00 | 1.57 | 0.28 | 2.27 | +1.57 | - | 73 | 4 | 52.97% |
| AMZN200710C03300000 | 2020-07-02 3:57PM EDT | 3,300.00 | 1.50 | 0.34 | 1.88 | -0.72 | -32.43% | 989 | 321 | 52.34% |
| AMZN200710C03310000 | 2020-07-02 3:43PM EDT | 3,310.00 | 1.61 | 0.16 | 2.43 | +1.61 | - | 66 | 0 | 50.38% |
| AMZN200710C03320000 | 2020-07-02 3:16PM EDT | 3,320.00 | 1.78 | 0.11 | 1.88 | +1.78 | - | 37 | 32 | 54.32% |
| AMZN200710C03330000 | 2020-07-02 3:56PM EDT | 3,330.00 | 1.37 | 1.25 | 1.86 | +1.37 | - | 55 | 5 | 53.70% |
| AMZN200710C03340000 | 2020-07-02 3:51PM EDT | 3,340.00 | 1.37 | 0.70 | 2.16 | +1.37 | - | 65 | 6 | 53.97% |
| AMZN200710C03350000 | 2020-07-02 3:59PM EDT | 3,350.00 | 1.23 | 1.11 | 1.81 | -0.77 | -38.50% | 419 | 84 | 55.08% |
| AMZN200710C03360000 | 2020-07-02 3:59PM EDT | 3,360.00 | 1.25 | 0.63 | 1.69 | +1.25 | - | 62 | 3 | 54.19% |
| AMZN200710C03370000 | 2020-07-02 3:39PM EDT | 3,370.00 | 1.38 | 0.96 | 1.83 | +1.38 | - | 61 | 3 | 56.57% |
| AMZN200710C03380000 | 2020-07-02 2:44PM EDT | 3,380.00 | 1.61 | 0.70 | 1.79 | +1.61 | - | 30 | 1 | 56.56% |
| AMZN200710C03400000 | 2020-07-02 3:59PM EDT | 3,400.00 | 0.95 | 0.00 | 1.40 | -0.55 | -36.67% | 789 | 301 | 54.05% |
| AMZN200710C03450000 | 2020-07-02 3:59PM EDT | 3,450.00 | 0.81 | 0.50 | 0.90 | -0.68 | -45.64% | 503 | 78 | 58.23% |
| AMZN200710C03500000 | 2020-07-02 3:57PM EDT | 3,500.00 | 0.83 | 0.73 | 0.94 | -0.28 | -25.23% | 624 | 738 | 63.70% |
| AMZN200710C03520000 | 2020-07-02 3:13PM EDT | 3,520.00 | 1.00 | 0.14 | 1.29 | -0.12 | -10.71% | 55 | 14 | 64.09% |
| AMZN200710C03540000 | 2020-07-02 3:36PM EDT | 3,540.00 | 0.70 | 0.01 | 1.27 | -0.45 | -39.13% | 39 | 4 | 64.82% |
| AMZN200710C03560000 | 2020-07-02 3:31PM EDT | 3,560.00 | 0.72 | 0.24 | 1.00 | +0.34 | +89.47% | 160 | 11 | 66.14% |
| AMZN200710C03580000 | 2020-07-02 2:39PM EDT | 3,580.00 | 0.98 | 0.00 | 1.18 | +0.13 | +15.29% | 21 | 1 | 67.29% |
| AMZN200710C03600000 | 2020-07-02 3:56PM EDT | 3,600.00 | 0.79 | 0.00 | 0.83 | -0.18 | -18.56% | 300 | 9 | 66.16% |
| AMZN200710C03630000 | 2020-07-02 3:27PM EDT | 3,630.00 | 0.53 | 0.00 | 0.99 | -0.04 | -7.02% | 69 | 177 | 69.68% |
| AMZN200710C03650000 | 2020-07-02 11:32AM EDT | 3,650.00 | 0.81 | 0.20 | 0.96 | +0.11 | +15.71% | 39 | 9 | 72.44% |
| AMZN200710C03670000 | 2020-07-02 11:49AM EDT | 3,670.00 | 1.08 | 0.00 | 1.02 | +0.73 | +208.57% | 30 | 5 | 72.85% |
| AMZN200710C03700000 | 2020-07-02 3:40PM EDT | 3,700.00 | 0.40 | 0.00 | 0.44 | +0.05 | +14.29% | 43 | 317 | 68.80% |
| AMZN200710C03750000 | 2020-07-02 3:57PM EDT | 3,750.00 | 0.30 | 0.02 | 0.50 | +0.09 | +42.86% | 120 | 2 | 73.34% |
| AMZN200710C03780000 | 2020-07-02 3:29PM EDT | 3,780.00 | 0.32 | 0.01 | 0.43 | -1.10 | -77.46% | 21 | 3 | 74.12% |
| AMZN200710C03820000 | 2020-07-02 2:08PM EDT | 3,820.00 | 0.50 | 0.01 | 0.78 | +0.50 | - | 50 | 1 | 81.25% |
| AMZN200710C03850000 | 2020-07-02 3:34PM EDT | 3,850.00 | 0.20 | 0.11 | 0.67 | -0.04 | -16.67% | 111 | 13 | 83.15% |
| AMZN200710C03880000 | 2020-07-02 3:57PM EDT | 3,880.00 | 0.31 | 0.01 | 0.60 | +0.26 | +520.00% | 45 | 24 | 83.06% |
| AMZN200710C03900000 | 2020-07-02 3:59PM EDT | 3,900.00 | 0.19 | 0.12 | 0.20 | -0.15 | -44.12% | 126 | 179 | 79.39% |
| AMZN200710C03950000 | 2020-07-02 3:21PM EDT | 3,950.00 | 0.30 | 0.09 | 0.30 | +0.02 | +7.14% | 55 | 99 | 83.94% |
| AMZN200710C04000000 | 2020-07-02 3:59PM EDT | 4,000.00 | 0.16 | 0.12 | 0.18 | -0.14 | -46.67% | 1,557 | 849 | 84.96% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710P01340000 | 2020-07-01 3:59PM EDT | 1,340.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 171.09% |
| AMZN200710P01380000 | 2020-06-26 1:36PM EDT | 1,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 164.84% |
| AMZN200710P01400000 | 2020-06-29 10:12AM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 126 | 161.72% |
| AMZN200710P01490000 | 2020-06-19 9:30AM EDT | 1,490.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 148.44% |
| AMZN200710P01510000 | 2020-06-15 1:05PM EDT | 1,510.00 | 2.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
| AMZN200710P01550000 | 2020-06-30 10:53AM EDT | 1,550.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 139.84% |
| AMZN200710P01560000 | 2020-06-15 3:32PM EDT | 1,560.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 10 | 3 | 139.06% |
| AMZN200710P01590000 | 2020-06-17 2:03PM EDT | 1,590.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 134.38% |
| AMZN200710P01600000 | 2020-06-30 10:52AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 6 | 133.59% |
| AMZN200710P01610000 | 2020-07-01 2:26PM EDT | 1,610.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.03% |
| AMZN200710P01630000 | 2020-07-01 3:36PM EDT | 1,630.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 10 | 129.30% |
| AMZN200710P01650000 | 2020-06-30 9:31AM EDT | 1,650.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 133.20% |
| AMZN200710P01700000 | 2020-06-30 10:54AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 120.31% |
| AMZN200710P01720000 | 2020-06-30 10:55AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 117.97% |
| AMZN200710P01730000 | 2020-06-30 10:56AM EDT | 1,730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 116.41% |
| AMZN200710P01740000 | 2020-06-30 10:56AM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 115.23% |
| AMZN200710P01750000 | 2020-06-30 10:56AM EDT | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 114.06% |
| AMZN200710P01760000 | 2020-06-30 11:27AM EDT | 1,760.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 112.50% |
| AMZN200710P01770000 | 2020-06-30 12:45PM EDT | 1,770.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 15 | 111.72% |
| AMZN200710P01780000 | 2020-06-30 11:04AM EDT | 1,780.00 | 0.07 | 0.00 | 0.05 | +0.07 | - | - | 17 | 110.16% |
| AMZN200710P01790000 | 2020-06-15 10:08AM EDT | 1,790.00 | 5.03 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 170.74% |
| AMZN200710P01800000 | 2020-07-02 3:53PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 161 | 107.81% |
| AMZN200710P01810000 | 2020-06-30 12:08PM EDT | 1,810.00 | 0.76 | 0.01 | 1.25 | 0.00 | - | 1 | 2 | 141.11% |
| AMZN200710P01830000 | 2020-06-19 3:44PM EDT | 1,830.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 163.67% |
| AMZN200710P01840000 | 2020-06-15 4:02PM EDT | 1,840.00 | 2.98 | 0.00 | 1.25 | 0.00 | - | - | 10 | 136.47% |
| AMZN200710P01850000 | 2020-07-01 11:59AM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 101.95% |
| AMZN200710P01860000 | 2020-07-01 3:54PM EDT | 1,860.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 158.47% |
| AMZN200710P01880000 | 2020-06-26 3:32PM EDT | 1,880.00 | 0.78 | 0.00 | 1.26 | 0.00 | - | 3 | 3 | 130.62% |
| AMZN200710P01900000 | 2020-07-01 10:51AM EDT | 1,900.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 151.64% |
| AMZN200710P01920000 | 2020-06-25 9:48AM EDT | 1,920.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| AMZN200710P01930000 | 2020-07-02 2:35PM EDT | 1,930.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 3 | 0 | 92.97% |
| AMZN200710P01940000 | 2020-06-16 10:37AM EDT | 1,940.00 | 4.03 | 0.00 | 1.26 | 0.00 | - | - | 1 | 121.88% |
| AMZN200710P01950000 | 2020-07-02 3:02PM EDT | 1,950.00 | 0.16 | 0.00 | 5.00 | -0.16 | -50.00% | 4 | 27 | 143.29% |
| AMZN200710P01960000 | 2020-07-01 10:13AM EDT | 1,960.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 99.61% |
| AMZN200710P01970000 | 2020-06-26 11:18AM EDT | 1,970.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 139.99% |
| AMZN200710P01980000 | 2020-06-30 9:34AM EDT | 1,980.00 | 0.78 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 116.28% |
| AMZN200710P01990000 | 2020-06-26 11:13AM EDT | 1,990.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 26 | 17 | 136.72% |
| AMZN200710P02000000 | 2020-07-02 3:59PM EDT | 2,000.00 | 0.10 | 0.03 | 0.18 | -0.05 | -33.33% | 97 | 112 | 95.12% |
| AMZN200710P02010000 | 2020-06-25 12:16PM EDT | 2,010.00 | 1.01 | 0.00 | 1.29 | 0.00 | - | - | 1 | 112.26% |
| AMZN200710P02020000 | 2020-07-02 9:30AM EDT | 2,020.00 | 0.01 | 0.00 | 1.29 | -0.31 | -96.88% | 1 | 5 | 110.89% |
| AMZN200710P02030000 | 2020-06-30 12:33PM EDT | 2,030.00 | 0.47 | 0.00 | 1.29 | 0.00 | - | 1 | 6 | 109.47% |
| AMZN200710P02040000 | 2020-06-30 12:33PM EDT | 2,040.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 128.67% |
| AMZN200710P02050000 | 2020-06-30 3:56PM EDT | 2,050.00 | 0.46 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 105.86% |
| AMZN200710P02070000 | 2020-06-29 9:30AM EDT | 2,070.00 | 1.40 | 0.00 | 2.00 | +1.40 | - | - | 2 | 109.55% |
| AMZN200710P02080000 | 2020-06-30 10:44AM EDT | 2,080.00 | 0.68 | 0.00 | 1.33 | 0.00 | - | 6 | 21 | 102.98% |
| AMZN200710P02090000 | 2020-06-23 1:28PM EDT | 2,090.00 | 1.06 | 0.00 | 1.33 | 0.00 | - | 5 | 1 | 101.64% |
| AMZN200710P02100000 | 2020-07-02 3:48PM EDT | 2,100.00 | 0.17 | 0.01 | 0.17 | -0.06 | -26.09% | 53 | 98 | 82.23% |
| AMZN200710P02110000 | 2020-06-30 11:42AM EDT | 2,110.00 | 0.71 | 0.00 | 2.03 | +0.71 | - | - | 7 | 104.08% |
| AMZN200710P02120000 | 2020-07-01 1:07PM EDT | 2,120.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 18 | 116.11% |
| AMZN200710P02130000 | 2020-06-19 9:54AM EDT | 2,130.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 114.58% |
| AMZN200710P02140000 | 2020-07-02 9:59AM EDT | 2,140.00 | 0.30 | 0.00 | 2.74 | +0.09 | +42.86% | 1 | 11 | 103.85% |
| AMZN200710P02150000 | 2020-07-02 2:29PM EDT | 2,150.00 | 0.40 | 0.01 | 0.40 | -0.10 | -20.00% | 6 | 32 | 82.62% |
| AMZN200710P02160000 | 2020-06-26 2:50PM EDT | 2,160.00 | 2.28 | 0.00 | 2.09 | 0.00 | - | 1 | 5 | 97.49% |
| AMZN200710P02170000 | 2020-06-30 3:19PM EDT | 2,170.00 | 0.83 | 0.00 | 8.75 | 0.00 | - | 1 | 6 | 118.64% |
| AMZN200710P02180000 | 2020-07-01 3:26PM EDT | 2,180.00 | 0.30 | 0.00 | 8.75 | 0.00 | - | 1 | 10 | 117.01% |
| AMZN200710P02190000 | 2020-06-30 11:14AM EDT | 2,190.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 105.42% |
| AMZN200710P02210000 | 2020-07-01 2:53PM EDT | 2,210.00 | 0.37 | 0.00 | 8.80 | 0.00 | - | 1 | 25 | 112.27% |
| AMZN200710P02220000 | 2020-07-02 1:08PM EDT | 2,220.00 | 0.32 | 0.00 | 5.00 | -0.39 | -54.93% | 8 | 27 | 100.92% |
| AMZN200710P02260000 | 2020-06-29 10:09AM EDT | 2,260.00 | 4.10 | 0.01 | 5.00 | 0.00 | - | 1 | 3 | 95.01% |
| AMZN200710P02270000 | 2020-07-02 3:57PM EDT | 2,270.00 | 0.43 | 0.01 | 0.43 | -0.06 | -12.24% | 2 | 6 | 69.09% |
| AMZN200710P02280000 | 2020-07-02 9:46AM EDT | 2,280.00 | 0.30 | 0.01 | 5.00 | -0.18 | -37.50% | 1 | 24 | 92.07% |
| AMZN200710P02300000 | 2020-07-02 3:54PM EDT | 2,300.00 | 0.62 | 0.06 | 3.50 | +0.02 | +3.33% | 147 | 107 | 84.63% |
| AMZN200710P02320000 | 2020-07-01 12:11PM EDT | 2,320.00 | 0.90 | 0.20 | 9.05 | 0.00 | - | 2 | 52 | 95.68% |
| AMZN200710P02330000 | 2020-07-02 1:19PM EDT | 2,330.00 | 0.54 | 0.01 | 5.00 | -1.26 | -70.00% | 1 | 21 | 84.77% |
| AMZN200710P02335000 | 2020-07-02 11:35AM EDT | 2,335.00 | 0.65 | 0.01 | 5.00 | -4.30 | -86.87% | 5 | 11 | 84.05% |
| AMZN200710P02340000 | 2020-07-02 3:34PM EDT | 2,340.00 | 0.62 | 0.02 | 5.00 | -0.32 | -34.04% | 14 | 34 | 83.35% |
| AMZN200710P02345000 | 2020-07-02 3:17PM EDT | 2,345.00 | 0.16 | 0.14 | 9.10 | -0.88 | -84.62% | 10 | 9 | 91.74% |
| AMZN200710P02350000 | 2020-07-02 3:50PM EDT | 2,350.00 | 0.62 | 0.25 | 2.23 | -0.38 | -38.00% | 213 | 257 | 73.73% |
| AMZN200710P02360000 | 2020-07-01 9:31AM EDT | 2,360.00 | 1.28 | 0.00 | 1.86 | 0.00 | - | 2 | 32 | 69.63% |
| AMZN200710P02370000 | 2020-07-02 10:47AM EDT | 2,370.00 | 1.24 | 0.08 | 1.89 | -1.14 | -47.90% | 1 | 40 | 68.87% |
| AMZN200710P02375000 | 2020-07-01 3:30PM EDT | 2,375.00 | 0.96 | 0.00 | 1.90 | 0.00 | - | 1 | 26 | 67.90% |
| AMZN200710P02380000 | 2020-07-02 9:40AM EDT | 2,380.00 | 0.07 | 0.15 | 1.00 | -0.90 | -92.78% | 33 | 71 | 63.11% |
| AMZN200710P02385000 | 2020-07-02 3:18PM EDT | 2,385.00 | 0.50 | 0.50 | 5.00 | -4.20 | -89.36% | 254 | 55 | 78.04% |
| AMZN200710P02390000 | 2020-07-02 3:44PM EDT | 2,390.00 | 0.80 | 0.19 | 1.00 | -0.23 | -22.33% | 144 | 142 | 62.16% |
| AMZN200710P02400000 | 2020-07-02 3:59PM EDT | 2,400.00 | 0.76 | 0.69 | 1.85 | -0.34 | -30.91% | 216 | 377 | 67.36% |
| AMZN200710P02410000 | 2020-07-02 2:57PM EDT | 2,410.00 | 0.93 | 0.20 | 1.00 | -0.27 | -22.50% | 3 | 28 | 59.79% |
| AMZN200710P02415000 | 2020-07-02 11:11AM EDT | 2,415.00 | 0.40 | 0.22 | 1.81 | -0.71 | -63.96% | 1 | 36 | 63.37% |
| AMZN200710P02420000 | 2020-07-02 3:24PM EDT | 2,420.00 | 0.75 | 0.35 | 1.39 | -0.49 | -39.52% | 51 | 340 | 61.44% |
| AMZN200710P02425000 | 2020-07-02 1:13PM EDT | 2,425.00 | 0.79 | 0.26 | 5.00 | -0.37 | -31.90% | 9 | 326 | 71.73% |
| AMZN200710P02430000 | 2020-07-02 3:24PM EDT | 2,430.00 | 0.74 | 0.28 | 2.11 | -0.53 | -41.73% | 58 | 103 | 62.87% |
| AMZN200710P02435000 | 2020-07-01 3:58PM EDT | 2,435.00 | 1.50 | 0.30 | 2.13 | 0.00 | - | 5 | 36 | 62.38% |
| AMZN200710P02440000 | 2020-07-02 2:16PM EDT | 2,440.00 | 0.65 | 0.33 | 2.16 | -0.58 | -47.15% | 6 | 81 | 61.94% |
| AMZN200710P02445000 | 2020-07-02 9:31AM EDT | 2,445.00 | 0.64 | 0.35 | 1.97 | -0.71 | -52.59% | 1 | 47 | 60.67% |
| AMZN200710P02450000 | 2020-07-02 3:59PM EDT | 2,450.00 | 2.08 | 0.70 | 5.00 | +0.67 | +47.52% | 290 | 150 | 69.12% |
| AMZN200710P02455000 | 2020-07-02 3:52PM EDT | 2,455.00 | 1.00 | 0.40 | 2.23 | -0.28 | -21.87% | 21 | 35 | 60.47% |
| AMZN200710P02470000 | 2020-07-02 3:59PM EDT | 2,470.00 | 1.12 | 1.00 | 1.30 | -0.26 | -18.84% | 75 | 98 | 57.39% |
| AMZN200710P02475000 | 2020-07-02 1:08PM EDT | 2,475.00 | 1.00 | 0.57 | 2.28 | -0.50 | -33.33% | 12 | 77 | 58.56% |
| AMZN200710P02480000 | 2020-07-02 3:37PM EDT | 2,480.00 | 1.00 | 0.59 | 1.98 | -0.68 | -40.48% | 29 | 132 | 57.02% |
| AMZN200710P02485000 | 2020-07-02 11:46AM EDT | 2,485.00 | 1.97 | 0.62 | 1.61 | -1.03 | -34.33% | 1 | 41 | 55.21% |
| AMZN200710P02490000 | 2020-07-02 3:56PM EDT | 2,490.00 | 1.25 | 1.00 | 1.75 | -0.55 | -30.56% | 85 | 100 | 56.29% |
| AMZN200710P02495000 | 2020-07-02 3:42PM EDT | 2,495.00 | 1.65 | 0.78 | 2.39 | +0.09 | +5.77% | 229 | 81 | 56.86% |
| AMZN200710P02510000 | 2020-07-02 3:57PM EDT | 2,510.00 | 1.40 | 0.77 | 2.39 | -0.60 | -30.00% | 21 | 63 | 54.85% |
| AMZN200710P02515000 | 2020-07-02 12:27PM EDT | 2,515.00 | 1.40 | 0.99 | 2.62 | -0.70 | -33.33% | 5 | 33 | 55.35% |
| AMZN200710P02520000 | 2020-07-02 3:50PM EDT | 2,520.00 | 1.50 | 1.19 | 9.90 | -0.45 | -23.08% | 20 | 70 | 67.29% |
| AMZN200710P02525000 | 2020-07-02 3:34PM EDT | 2,525.00 | 1.74 | 1.38 | 2.65 | -0.18 | -9.37% | 246 | 107 | 54.99% |
| AMZN200710P02535000 | 2020-07-02 3:59PM EDT | 2,535.00 | 2.77 | 0.95 | 2.64 | +0.57 | +25.91% | 4 | 50 | 52.61% |
| AMZN200710P02540000 | 2020-07-02 3:20PM EDT | 2,540.00 | 1.44 | 0.99 | 2.69 | -1.12 | -43.75% | 116 | 164 | 52.15% |
| AMZN200710P02545000 | 2020-07-02 3:26PM EDT | 2,545.00 | 1.58 | 1.03 | 2.75 | -0.51 | -24.40% | 18 | 77 | 51.71% |
| AMZN200710P02550000 | 2020-07-02 3:55PM EDT | 2,550.00 | 1.80 | 1.23 | 2.07 | -0.55 | -23.40% | 350 | 183 | 51.82% |
| AMZN200710P02555000 | 2020-07-02 3:58PM EDT | 2,555.00 | 1.69 | 1.25 | 2.23 | -0.86 | -33.73% | 18 | 75 | 51.80% |
| AMZN200710P02560000 | 2020-07-02 3:47PM EDT | 2,560.00 | 2.03 | 1.28 | 2.28 | -0.42 | -17.14% | 99 | 165 | 51.31% |
| AMZN200710P02575000 | 2020-07-02 12:26PM EDT | 2,575.00 | 2.21 | 1.32 | 2.45 | -0.79 | -26.33% | 13 | 81 | 49.88% |
| AMZN200710P02580000 | 2020-07-02 3:51PM EDT | 2,580.00 | 2.03 | 1.37 | 2.51 | -0.60 | -22.81% | 38 | 155 | 49.40% |
| AMZN200710P02585000 | 2020-07-02 3:37PM EDT | 2,585.00 | 2.16 | 1.43 | 2.58 | -0.37 | -14.62% | 87 | 97 | 48.94% |
| AMZN200710P02590000 | 2020-07-02 3:56PM EDT | 2,590.00 | 2.10 | 1.53 | 2.17 | -0.85 | -28.81% | 36 | 170 | 46.76% |
| AMZN200710P02595000 | 2020-07-02 3:20PM EDT | 2,595.00 | 2.08 | 0.05 | 2.25 | -0.97 | -31.80% | 40 | 124 | 46.37% |
| AMZN200710P02600000 | 2020-07-02 3:59PM EDT | 2,600.00 | 2.08 | 1.81 | 2.20 | -1.12 | -35.00% | 586 | 311 | 45.50% |
| AMZN200710P02605000 | 2020-07-02 3:58PM EDT | 2,605.00 | 2.20 | 0.05 | 2.47 | -1.37 | -38.38% | 14 | 142 | 45.76% |
| AMZN200710P02610000 | 2020-07-02 3:11PM EDT | 2,610.00 | 2.26 | 0.15 | 3.00 | -1.18 | -34.30% | 61 | 124 | 46.77% |
| AMZN200710P02615000 | 2020-07-02 2:16PM EDT | 2,615.00 | 2.48 | 0.00 | 2.84 | -0.84 | -25.30% | 40 | 83 | 45.56% |
| AMZN200710P02620000 | 2020-07-02 2:08PM EDT | 2,620.00 | 2.51 | 0.01 | 2.63 | -1.13 | -31.04% | 79 | 168 | 44.20% |
| AMZN200710P02625000 | 2020-07-02 3:15PM EDT | 2,625.00 | 2.55 | 0.00 | 2.63 | -1.50 | -37.04% | 38 | 141 | 43.49% |
| AMZN200710P02630000 | 2020-07-02 3:52PM EDT | 2,630.00 | 2.47 | 0.02 | 2.82 | -1.33 | -35.00% | 66 | 179 | 43.37% |
| AMZN200710P02635000 | 2020-07-02 3:49PM EDT | 2,635.00 | 2.52 | 0.00 | 2.88 | -1.58 | -38.54% | 27 | 70 | 42.83% |
| AMZN200710P02640000 | 2020-07-02 3:57PM EDT | 2,640.00 | 2.61 | 2.24 | 2.80 | -1.59 | -37.86% | 103 | 138 | 41.88% |
| AMZN200710P02645000 | 2020-07-02 3:50PM EDT | 2,645.00 | 2.70 | 2.55 | 2.98 | -1.58 | -36.92% | 78 | 138 | 41.68% |
| AMZN200710P02650000 | 2020-07-02 3:58PM EDT | 2,650.00 | 2.85 | 2.50 | 3.05 | -1.65 | -36.67% | 363 | 312 | 41.16% |
| AMZN200710P02655000 | 2020-07-02 3:59PM EDT | 2,655.00 | 2.84 | 1.01 | 3.10 | -1.71 | -37.58% | 15 | 29 | 40.57% |
| AMZN200710P02660000 | 2020-07-02 3:37PM EDT | 2,660.00 | 2.98 | 0.56 | 3.15 | -2.17 | -42.14% | 99 | 206 | 39.98% |
| AMZN200710P02665000 | 2020-07-02 3:57PM EDT | 2,665.00 | 3.10 | 2.78 | 3.25 | -2.20 | -41.51% | 30 | 74 | 39.51% |
| AMZN200710P02670000 | 2020-07-02 3:55PM EDT | 2,670.00 | 3.14 | 2.82 | 3.30 | -2.21 | -41.31% | 104 | 102 | 38.90% |
| AMZN200710P02675000 | 2020-07-02 3:58PM EDT | 2,675.00 | 3.25 | 3.00 | 3.45 | -2.39 | -42.38% | 56 | 132 | 38.53% |
| AMZN200710P02680000 | 2020-07-02 3:25PM EDT | 2,680.00 | 3.20 | 3.05 | 3.60 | -2.64 | -45.21% | 225 | 129 | 38.15% |
| AMZN200710P02685000 | 2020-07-02 3:54PM EDT | 2,685.00 | 3.40 | 2.34 | 3.75 | -2.50 | -42.37% | 266 | 59 | 37.74% |
| AMZN200710P02690000 | 2020-07-02 3:59PM EDT | 2,690.00 | 3.80 | 3.25 | 4.40 | -2.55 | -40.16% | 276 | 243 | 38.37% |
| AMZN200710P02695000 | 2020-07-02 3:59PM EDT | 2,695.00 | 4.00 | 2.59 | 4.15 | -2.80 | -41.18% | 113 | 61 | 37.09% |
| AMZN200710P02700000 | 2020-07-02 3:59PM EDT | 2,700.00 | 4.29 | 4.00 | 4.30 | -2.76 | -39.15% | 1,610 | 527 | 36.63% |
| AMZN200710P02710000 | 2020-07-02 3:59PM EDT | 2,710.00 | 4.35 | 0.05 | 4.75 | -3.60 | -45.28% | 248 | 144 | 35.94% |
| AMZN200710P02715000 | 2020-07-02 3:59PM EDT | 2,715.00 | 4.95 | 2.32 | 4.90 | -3.70 | -42.77% | 160 | 113 | 35.43% |
| AMZN200710P02725000 | 2020-07-02 3:59PM EDT | 2,725.00 | 5.00 | 5.00 | 5.75 | -4.20 | -45.65% | 318 | 318 | 35.27% |
| AMZN200710P02730000 | 2020-07-02 3:59PM EDT | 2,730.00 | 5.60 | 2.74 | 5.80 | -4.00 | -41.67% | 462 | 324 | 34.54% |
| AMZN200710P02735000 | 2020-07-02 3:59PM EDT | 2,735.00 | 6.01 | 5.60 | 6.30 | -4.84 | -44.61% | 253 | 206 | 34.49% |
| AMZN200710P02740000 | 2020-07-02 3:59PM EDT | 2,740.00 | 6.15 | 5.45 | 6.65 | -4.96 | -44.64% | 304 | 366 | 34.17% |
| AMZN200710P02750000 | 2020-07-02 3:59PM EDT | 2,750.00 | 7.15 | 6.75 | 7.30 | -5.21 | -42.15% | 1,383 | 491 | 33.38% |
| AMZN200710P02755000 | 2020-07-02 3:56PM EDT | 2,755.00 | 7.90 | 2.73 | 7.95 | -5.50 | -41.04% | 174 | 97 | 33.37% |
| AMZN200710P02760000 | 2020-07-02 3:57PM EDT | 2,760.00 | 8.06 | 2.73 | 8.80 | -5.93 | -42.39% | 304 | 116 | 33.55% |
| AMZN200710P02770000 | 2020-07-02 3:59PM EDT | 2,770.00 | 9.45 | 8.75 | 9.75 | -6.53 | -40.86% | 369 | 200 | 32.85% |
| AMZN200710P02775000 | 2020-07-02 3:59PM EDT | 2,775.00 | 10.00 | 9.40 | 10.45 | -7.05 | -41.35% | 254 | 104 | 32.70% |
| AMZN200710P02780000 | 2020-07-02 3:59PM EDT | 2,780.00 | 10.00 | 7.35 | 11.05 | -7.50 | -42.86% | 412 | 193 | 32.40% |
| AMZN200710P02785000 | 2020-07-02 3:57PM EDT | 2,785.00 | 11.50 | 10.00 | 13.05 | -7.59 | -39.76% | 384 | 48 | 33.49% |
| AMZN200710P02795000 | 2020-07-02 3:58PM EDT | 2,795.00 | 13.45 | 10.55 | 13.70 | -7.55 | -35.95% | 296 | 86 | 32.10% |
| AMZN200710P02800000 | 2020-07-02 3:59PM EDT | 2,800.00 | 14.50 | 13.00 | 14.90 | -7.50 | -34.09% | 2,108 | 765 | 32.19% |
| AMZN200710P02805000 | 2020-07-02 3:59PM EDT | 2,805.00 | 14.42 | 10.25 | 16.40 | +14.42 | - | 217 | 88 | 32.49% |
| AMZN200710P02815000 | 2020-07-02 3:59PM EDT | 2,815.00 | 17.14 | 13.90 | 18.75 | +17.14 | - | 99 | - | 32.31% |
| AMZN200710P02825000 | 2020-07-02 3:58PM EDT | 2,825.00 | 20.70 | 16.60 | 21.60 | +20.70 | - | 189 | - | 32.33% |
| AMZN200710P02830000 | 2020-07-02 3:59PM EDT | 2,830.00 | 22.16 | 17.50 | 23.10 | -10.84 | -32.85% | 582 | 407 | 32.31% |
| AMZN200710P02835000 | 2020-07-02 3:59PM EDT | 2,835.00 | 23.00 | 18.00 | 24.80 | +23.00 | - | 227 | - | 32.38% |
| AMZN200710P02845000 | 2020-07-02 3:57PM EDT | 2,845.00 | 27.73 | 22.10 | 28.35 | +27.73 | - | 166 | - | 32.46% |
| AMZN200710P02850000 | 2020-07-02 3:59PM EDT | 2,850.00 | 30.20 | 27.15 | 30.20 | -9.30 | -23.54% | 2,550 | 247 | 32.47% |
| AMZN200710P02855000 | 2020-07-02 3:58PM EDT | 2,855.00 | 31.17 | 26.60 | 34.75 | +31.17 | - | 100 | - | 34.34% |
| AMZN200710P02860000 | 2020-07-02 3:59PM EDT | 2,860.00 | 33.25 | 28.35 | 36.95 | +33.25 | - | 412 | 72 | 34.46% |
| AMZN200710P02865000 | 2020-07-02 3:58PM EDT | 2,865.00 | 35.50 | 31.05 | 39.15 | +35.50 | - | 160 | - | 34.52% |
| AMZN200710P02870000 | 2020-07-02 3:59PM EDT | 2,870.00 | 36.86 | 32.95 | 41.60 | -13.24 | -26.43% | 500 | 67 | 34.70% |
| AMZN200710P02875000 | 2020-07-02 3:59PM EDT | 2,875.00 | 38.60 | 36.15 | 44.00 | +38.60 | - | 459 | - | 34.79% |
| AMZN200710P02880000 | 2020-07-02 3:59PM EDT | 2,880.00 | 40.80 | 38.70 | 43.50 | -13.40 | -24.72% | 964 | 114 | 32.85% |
| AMZN200710P02885000 | 2020-07-02 3:59PM EDT | 2,885.00 | 45.25 | 40.60 | 48.50 | +45.25 | - | 474 | - | 34.61% |
| AMZN200710P02890000 | 2020-07-02 3:59PM EDT | 2,890.00 | 46.52 | 43.05 | 50.00 | -13.48 | -22.47% | 937 | 66 | 33.93% |
| AMZN200710P02895000 | 2020-07-02 3:59PM EDT | 2,895.00 | 49.50 | 45.65 | 53.00 | +49.50 | - | 551 | - | 34.21% |
| AMZN200710P02900000 | 2020-07-02 3:59PM EDT | 2,900.00 | 51.20 | 50.00 | 55.50 | -15.80 | -23.58% | 2,009 | 56 | 34.11% |
| AMZN200710P02905000 | 2020-07-02 3:59PM EDT | 2,905.00 | 53.40 | 52.25 | 60.00 | +53.40 | - | 258 | - | 35.31% |
| AMZN200710P02910000 | 2020-07-02 3:54PM EDT | 2,910.00 | 57.68 | 54.20 | 63.35 | +57.68 | - | 599 | 15 | 35.68% |
| AMZN200710P02915000 | 2020-07-02 3:54PM EDT | 2,915.00 | 60.91 | 57.20 | 66.00 | +60.91 | - | 473 | - | 35.52% |
| AMZN200710P02920000 | 2020-07-02 3:59PM EDT | 2,920.00 | 63.65 | 60.70 | 68.95 | +63.65 | - | 784 | 11 | 35.52% |
| AMZN200710P02930000 | 2020-07-02 3:57PM EDT | 2,930.00 | 72.00 | 67.30 | 73.00 | -11.30 | -13.57% | 296 | 16 | 34.06% |
| AMZN200710P02940000 | 2020-07-02 3:57PM EDT | 2,940.00 | 79.80 | 74.30 | 82.85 | -13.15 | -14.15% | 264 | 7 | 36.51% |
| AMZN200710P02950000 | 2020-07-02 3:59PM EDT | 2,950.00 | 84.35 | 81.55 | 90.00 | -13.74 | -14.01% | 424 | 27 | 36.88% |
| AMZN200710P02960000 | 2020-07-02 3:06PM EDT | 2,960.00 | 84.45 | 88.90 | 97.35 | -230.00 | -73.14% | 88 | 2 | 37.24% |
| AMZN200710P02970000 | 2020-07-02 3:29PM EDT | 2,970.00 | 94.00 | 96.00 | 105.00 | +94.00 | - | 45 | 0 | 37.65% |
| AMZN200710P02980000 | 2020-07-02 3:52PM EDT | 2,980.00 | 106.67 | 102.50 | 112.50 | -58.33 | -35.35% | 182 | 2 | 37.79% |
| AMZN200710P02990000 | 2020-07-02 3:57PM EDT | 2,990.00 | 117.00 | 108.55 | 123.30 | +117.00 | - | 91 | 1 | 40.51% |
| AMZN200710P03000000 | 2020-07-02 3:57PM EDT | 3,000.00 | 125.40 | 117.00 | 132.90 | -7.04 | -5.32% | 240 | 10 | 42.20% |
| AMZN200710P03010000 | 2020-07-02 2:27PM EDT | 3,010.00 | 116.14 | 126.25 | 140.95 | +116.14 | - | 2 | 2 | 42.49% |
| AMZN200710P03020000 | 2020-07-02 3:28PM EDT | 3,020.00 | 132.92 | 133.70 | 149.65 | +132.92 | - | 4 | 2 | 43.23% |
| AMZN200710P03030000 | 2020-07-02 3:39PM EDT | 3,030.00 | 140.50 | 142.50 | 158.50 | +140.50 | - | 25 | 1 | 44.01% |
| AMZN200710P03040000 | 2020-07-02 11:02AM EDT | 3,040.00 | 142.35 | 152.70 | 167.45 | +142.35 | - | 6 | 2 | 44.80% |
| AMZN200710P03050000 | 2020-07-02 12:05PM EDT | 3,050.00 | 170.15 | 159.90 | 176.65 | +170.15 | - | 8 | 1 | 45.75% |
| AMZN200710P03070000 | 2020-07-02 12:09PM EDT | 3,070.00 | 178.00 | 181.10 | 196.20 | +178.00 | - | 2 | 3 | 48.68% |
| AMZN200710P03080000 | 2020-07-02 9:43AM EDT | 3,080.00 | 165.85 | 187.70 | 205.50 | +165.85 | - | 3 | 1 | 49.59% |
| AMZN200710P03100000 | 2020-07-02 3:51PM EDT | 3,100.00 | 212.63 | 209.15 | 224.15 | -38.37 | -15.29% | 23 | 5 | 51.28% |
| AMZN200710P03110000 | 2020-07-02 2:47PM EDT | 3,110.00 | 209.55 | 217.15 | 235.50 | +209.55 | - | 3 | 0 | 54.40% |
| AMZN200710P03120000 | 2020-07-02 11:19AM EDT | 3,120.00 | 231.90 | 227.15 | 245.00 | +231.90 | - | 2 | 0 | 55.38% |
| AMZN200710P03170000 | 2020-07-02 10:29AM EDT | 3,170.00 | 252.23 | 275.50 | 293.50 | +252.23 | - | 20 | 0 | 61.01% |
| AMZN200710P03180000 | 2020-07-02 12:45PM EDT | 3,180.00 | 289.22 | 285.25 | 303.50 | +289.22 | - | 2 | 0 | 62.45% |
| AMZN200710P03200000 | 2020-07-02 3:10PM EDT | 3,200.00 | 305.07 | 305.50 | 323.50 | +305.07 | - | 10 | 0 | 50.32% |
| AMZN200710P03220000 | 2020-06-30 12:23PM EDT | 3,220.00 | 482.25 | 324.40 | 342.50 | +482.25 | - | - | 1 | 50.13% |
| AMZN200710P03240000 | 2020-07-01 3:23PM EDT | 3,240.00 | 369.90 | 345.20 | 363.00 | +369.90 | - | - | 1 | 54.08% |
| AMZN200710P03250000 | 2020-07-01 1:47PM EDT | 3,250.00 | 410.00 | 355.20 | 373.00 | +410.00 | - | - | 1 | 55.22% |
| AMZN200710P03270000 | 2020-07-01 3:23PM EDT | 3,270.00 | 399.50 | 375.05 | 392.50 | +399.50 | - | - | 1 | 56.63% |
| AMZN200710P03290000 | 2020-07-02 9:46AM EDT | 3,290.00 | 352.83 | 395.15 | 412.50 | +352.83 | - | 1 | 0 | 58.98% |
| AMZN200710P03300000 | 2020-07-02 1:42PM EDT | 3,300.00 | 393.50 | 404.80 | 422.50 | -80.70 | -17.02% | 5 | 6 | 59.58% |
| AMZN200710P03310000 | 2020-07-01 9:33AM EDT | 3,310.00 | 545.80 | 414.75 | 432.50 | +545.80 | - | - | 3 | 60.60% |
| AMZN200710P03340000 | 2020-07-02 3:21PM EDT | 3,340.00 | 439.65 | 444.85 | 462.50 | +439.65 | - | 1 | 2 | 63.95% |
| AMZN200710P03370000 | 2020-07-01 11:29AM EDT | 3,370.00 | 565.25 | 473.75 | 492.00 | +565.25 | - | - | 1 | 64.48% |
| AMZN200710P03380000 | 2020-07-02 9:54AM EDT | 3,380.00 | 443.10 | 484.45 | 502.00 | +443.10 | - | 1 | 0 | 66.69% |
| AMZN200710P03450000 | 2020-06-29 11:52AM EDT | 3,450.00 | 773.00 | 555.20 | 570.80 | 0.00 | - | 1 | 1 | 72.88% |
| AMZN200710P03500000 | 2020-06-30 10:57AM EDT | 3,500.00 | 779.00 | 605.05 | 620.70 | +779.00 | - | - | 2 | 77.19% |
| AMZN200710P03520000 | 2020-07-02 1:41PM EDT | 3,520.00 | 606.35 | 624.00 | 641.50 | +606.35 | - | 1 | 0 | 78.55% |
| AMZN200710P03750000 | 2020-07-01 3:49PM EDT | 3,750.00 | 864.10 | 853.65 | 871.50 | +864.10 | - | - | 1 | 98.00% |
| AMZN200710P03820000 | 2020-06-30 9:33AM EDT | 3,820.00 | 1,138.50 | 923.45 | 941.00 | +1,138.50 | - | - | 0 | 101.82% |
| AMZN200710P03950000 | 2020-07-01 3:43PM EDT | 3,950.00 | 1,058.65 | 1,052.95 | 1,071.00 | +1,058.65 | - | - | 1 | 110.35% |
| AMZN200710P04000000 | 2020-07-02 3:59PM EDT | 4,000.00 | 1,109.65 | 1,103.45 | 1,121.00 | -215.35 | -16.25% | 2 | 0 | 115.72% |
© 2020 Verizon Media. All rights reserved.