Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C01400000 | 2022-05-25 10:53AM EDT | 1,400.00 | 739.14 | 900.35 | 906.90 | 0.00 | - | 1 | 3 | 143.26% |
| AMZN220603C01500000 | 2022-05-25 12:55PM EDT | 1,500.00 | 628.00 | 800.45 | 807.00 | 0.00 | - | 2 | 6 | 127.03% |
| AMZN220603C01600000 | 2022-05-26 9:40AM EDT | 1,600.00 | 592.82 | 700.55 | 707.10 | 0.00 | - | 2 | 37 | 111.21% |
| AMZN220603C01620000 | 2022-05-16 12:06AM EDT | 1,620.00 | 502.70 | 680.60 | 687.15 | 0.00 | - | - | 4 | 108.55% |
| AMZN220603C01640000 | 2022-05-16 3:59PM EDT | 1,640.00 | 580.60 | 660.65 | 667.20 | 0.00 | - | - | 6 | 105.84% |
| AMZN220603C01660000 | 2022-05-09 9:36AM EDT | 1,660.00 | 520.89 | 640.70 | 647.20 | 0.00 | - | 4 | 4 | 102.78% |
| AMZN220603C01680000 | 2022-05-19 10:09AM EDT | 1,680.00 | 498.24 | 620.75 | 627.25 | 0.00 | - | - | 1 | 100.05% |
| AMZN220603C01740000 | 2022-05-16 3:51PM EDT | 1,740.00 | 487.95 | 560.90 | 567.40 | 0.00 | - | - | 5 | 91.72% |
| AMZN220603C01760000 | 2022-05-16 12:06AM EDT | 1,760.00 | 497.65 | 540.95 | 547.50 | 0.00 | - | - | 1 | 89.16% |
| AMZN220603C01780000 | 2022-05-25 9:37AM EDT | 1,780.00 | 353.75 | 521.05 | 527.55 | 0.00 | - | 7 | 9 | 86.55% |
| AMZN220603C01800000 | 2022-05-27 3:04PM EDT | 1,800.00 | 480.75 | 501.10 | 507.60 | +33.15 | +7.41% | 11 | 270 | 83.67% |
| AMZN220603C01820000 | 2022-05-23 11:50AM EDT | 1,820.00 | 304.78 | 481.20 | 487.70 | 0.00 | - | 1 | 3 | 81.20% |
| AMZN220603C01840000 | 2022-05-12 11:23AM EDT | 1,840.00 | 373.55 | 461.25 | 467.75 | 0.00 | - | 5 | 9 | 78.30% |
| AMZN220603C01860000 | 2022-05-27 3:02PM EDT | 1,860.00 | 421.36 | 441.35 | 447.85 | +33.56 | +8.65% | 1 | 10 | 75.72% |
| AMZN220603C01900000 | 2022-05-27 2:55PM EDT | 1,900.00 | 379.94 | 401.60 | 408.10 | +28.14 | +8.00% | 12 | 22 | 70.74% |
| AMZN220603C01920000 | 2022-05-27 12:46PM EDT | 1,920.00 | 338.65 | 381.80 | 388.25 | +127.10 | +60.08% | 4 | 8 | 68.41% |
| AMZN220603C01940000 | 2022-05-27 3:34PM EDT | 1,940.00 | 348.08 | 361.95 | 368.45 | +73.18 | +26.62% | 6 | 143 | 65.99% |
| AMZN220603C01960000 | 2022-05-27 3:29PM EDT | 1,960.00 | 332.50 | 342.20 | 348.65 | +63.06 | +23.40% | 4 | 30 | 63.70% |
| AMZN220603C01980000 | 2022-05-27 3:47PM EDT | 1,980.00 | 309.72 | 322.45 | 328.95 | +129.72 | +72.07% | 1 | 17 | 61.49% |
| AMZN220603C02000000 | 2022-05-27 3:55PM EDT | 2,000.00 | 300.00 | 303.10 | 309.25 | +55.00 | +22.45% | 155 | 33 | 59.86% |
| AMZN220603C02020000 | 2022-05-27 3:48PM EDT | 2,020.00 | 271.14 | 283.20 | 289.65 | +112.26 | +70.66% | 42 | 43 | 57.23% |
| AMZN220603C02030000 | 2022-05-27 3:48PM EDT | 2,030.00 | 261.44 | 273.45 | 279.85 | +128.89 | +97.24% | 1 | 14 | 56.18% |
| AMZN220603C02035000 | 2022-05-27 12:42PM EDT | 2,035.00 | 231.36 | 268.60 | 275.00 | +140.56 | +154.80% | 3 | 7 | 55.76% |
| AMZN220603C02040000 | 2022-05-27 12:17PM EDT | 2,040.00 | 233.56 | 263.75 | 270.15 | +31.56 | +15.62% | 137 | 44 | 55.31% |
| AMZN220603C02045000 | 2022-05-27 10:00AM EDT | 2,045.00 | 246.56 | 258.90 | 265.25 | +55.31 | +28.92% | 2 | 9 | 54.77% |
| AMZN220603C02050000 | 2022-05-27 3:41PM EDT | 2,050.00 | 236.91 | 254.05 | 260.40 | +26.91 | +12.81% | 72 | 129 | 54.29% |
| AMZN220603C02055000 | 2022-05-27 12:42PM EDT | 2,055.00 | 212.83 | 249.20 | 255.60 | +26.12 | +13.99% | 5 | 48 | 53.86% |
| AMZN220603C02060000 | 2022-05-27 3:53PM EDT | 2,060.00 | 235.00 | 244.40 | 250.75 | +71.10 | +43.38% | 587 | 42 | 53.41% |
| AMZN220603C02070000 | 2022-05-27 3:52PM EDT | 2,070.00 | 223.49 | 234.80 | 241.10 | +65.00 | +41.01% | 28 | 100 | 52.50% |
| AMZN220603C02075000 | 2022-05-27 3:58PM EDT | 2,075.00 | 228.30 | 230.00 | 236.30 | +72.30 | +46.35% | 7 | 40 | 52.05% |
| AMZN220603C02080000 | 2022-05-27 2:56PM EDT | 2,080.00 | 205.00 | 225.20 | 231.55 | +54.76 | +36.45% | 3 | 56 | 51.64% |
| AMZN220603C02085000 | 2022-05-27 10:31AM EDT | 2,085.00 | 207.84 | 220.45 | 226.75 | +104.29 | +100.71% | 5 | 27 | 51.20% |
| AMZN220603C02100000 | 2022-05-27 3:53PM EDT | 2,100.00 | 197.00 | 206.55 | 211.45 | +51.00 | +34.93% | 820 | 1,172 | 53.84% |
| AMZN220603C02105000 | 2022-05-27 11:36AM EDT | 2,105.00 | 171.36 | 201.55 | 207.80 | +15.41 | +9.88% | 1 | 15 | 55.11% |
| AMZN220603C02110000 | 2022-05-27 3:20PM EDT | 2,110.00 | 185.00 | 196.90 | 203.10 | +49.00 | +36.03% | 4 | 59 | 54.55% |
| AMZN220603C02115000 | 2022-05-27 11:36AM EDT | 2,115.00 | 162.46 | 192.20 | 198.45 | +8.66 | +5.63% | 1 | 36 | 54.04% |
| AMZN220603C02120000 | 2022-05-27 2:44PM EDT | 2,120.00 | 163.17 | 187.60 | 193.75 | +36.17 | +28.48% | 25 | 257 | 53.44% |
| AMZN220603C02125000 | 2022-05-27 3:31PM EDT | 2,125.00 | 174.88 | 183.00 | 189.15 | +31.31 | +21.81% | 25 | 55 | 52.97% |
| AMZN220603C02130000 | 2022-05-27 3:35PM EDT | 2,130.00 | 164.03 | 178.40 | 184.55 | +42.03 | +34.45% | 57 | 101 | 52.48% |
| AMZN220603C02135000 | 2022-05-27 12:13PM EDT | 2,135.00 | 150.12 | 173.85 | 179.95 | +15.12 | +11.20% | 11 | 24 | 51.96% |
| AMZN220603C02140000 | 2022-05-27 3:29PM EDT | 2,140.00 | 160.85 | 169.30 | 175.40 | +30.84 | +23.72% | 9 | 84 | 51.49% |
| AMZN220603C02145000 | 2022-05-27 3:58PM EDT | 2,145.00 | 165.00 | 164.80 | 170.90 | +44.45 | +36.87% | 3 | 39 | 51.05% |
| AMZN220603C02150000 | 2022-05-27 3:58PM EDT | 2,150.00 | 160.35 | 160.35 | 166.40 | +57.50 | +55.91% | 133 | 1,051 | 50.59% |
| AMZN220603C02155000 | 2022-05-27 3:57PM EDT | 2,155.00 | 155.20 | 155.90 | 161.90 | +38.34 | +32.81% | 3 | 100 | 50.10% |
| AMZN220603C02160000 | 2022-05-27 2:34PM EDT | 2,160.00 | 123.47 | 151.50 | 155.60 | +24.47 | +24.72% | 15 | 120 | 47.28% |
| AMZN220603C02165000 | 2022-05-27 3:54PM EDT | 2,165.00 | 140.47 | 147.15 | 152.10 | +34.88 | +33.03% | 12 | 52 | 48.06% |
| AMZN220603C02170000 | 2022-05-27 2:04PM EDT | 2,170.00 | 134.60 | 142.80 | 145.40 | +50.60 | +60.24% | 53 | 810 | 44.76% |
| AMZN220603C02175000 | 2022-05-27 2:04PM EDT | 2,175.00 | 139.31 | 138.55 | 144.40 | +51.31 | +58.31% | 14 | 105 | 48.47% |
| AMZN220603C02180000 | 2022-05-27 12:16PM EDT | 2,180.00 | 126.02 | 134.30 | 139.45 | +45.79 | +57.07% | 103 | 143 | 47.32% |
| AMZN220603C02185000 | 2022-05-27 3:49PM EDT | 2,185.00 | 121.00 | 130.10 | 135.90 | +40.40 | +50.12% | 20 | 146 | 47.73% |
| AMZN220603C02190000 | 2022-05-27 3:58PM EDT | 2,190.00 | 126.31 | 125.95 | 130.15 | +49.31 | +64.04% | 12 | 822 | 45.67% |
| AMZN220603C02195000 | 2022-05-27 1:12PM EDT | 2,195.00 | 96.05 | 121.85 | 126.05 | +22.05 | +29.80% | 7 | 774 | 45.41% |
| AMZN220603C02200000 | 2022-05-27 3:58PM EDT | 2,200.00 | 120.00 | 118.05 | 122.80 | +48.75 | +68.42% | 1,414 | 3,112 | 46.00% |
| AMZN220603C02205000 | 2022-05-27 3:58PM EDT | 2,205.00 | 114.00 | 113.80 | 117.85 | +41.80 | +57.89% | 118 | 111 | 44.76% |
| AMZN220603C02210000 | 2022-05-27 3:57PM EDT | 2,210.00 | 109.00 | 109.80 | 114.05 | +38.00 | +53.52% | 54 | 92 | 44.67% |
| AMZN220603C02215000 | 2022-05-27 3:49PM EDT | 2,215.00 | 95.91 | 105.90 | 111.50 | +30.91 | +47.55% | 31 | 44 | 45.75% |
| AMZN220603C02220000 | 2022-05-27 3:58PM EDT | 2,220.00 | 102.65 | 102.30 | 106.25 | +41.81 | +68.72% | 96 | 150 | 44.15% |
| AMZN220603C02225000 | 2022-05-27 3:59PM EDT | 2,225.00 | 98.79 | 98.25 | 102.25 | +39.39 | +66.31% | 97 | 99 | 43.72% |
| AMZN220603C02230000 | 2022-05-27 3:58PM EDT | 2,230.00 | 95.14 | 94.55 | 98.55 | +40.24 | +73.30% | 179 | 150 | 43.53% |
| AMZN220603C02235000 | 2022-05-27 3:33PM EDT | 2,235.00 | 86.90 | 90.85 | 94.85 | +30.65 | +54.49% | 38 | 508 | 43.29% |
| AMZN220603C02240000 | 2022-05-27 3:57PM EDT | 2,240.00 | 88.10 | 87.25 | 91.25 | +37.80 | +75.15% | 113 | 161 | 43.08% |
| AMZN220603C02245000 | 2022-05-27 3:56PM EDT | 2,245.00 | 83.12 | 83.75 | 87.65 | +32.12 | +62.98% | 39 | 88 | 42.83% |
| AMZN220603C02250000 | 2022-05-27 3:59PM EDT | 2,250.00 | 81.65 | 80.50 | 84.20 | +35.35 | +76.35% | 1,966 | 1,436 | 42.65% |
| AMZN220603C02255000 | 2022-05-27 3:55PM EDT | 2,255.00 | 73.20 | 76.90 | 80.60 | +29.78 | +68.59% | 222 | 92 | 42.29% |
| AMZN220603C02260000 | 2022-05-27 3:59PM EDT | 2,260.00 | 72.85 | 73.80 | 77.65 | +31.43 | +75.88% | 839 | 177 | 42.42% |
| AMZN220603C02265000 | 2022-05-27 3:59PM EDT | 2,265.00 | 72.21 | 70.55 | 74.05 | +27.21 | +60.47% | 550 | 31 | 41.96% |
| AMZN220603C02270000 | 2022-05-27 3:59PM EDT | 2,270.00 | 69.26 | 67.40 | 71.15 | +31.61 | +83.96% | 881 | 56 | 42.01% |
| AMZN220603C02275000 | 2022-05-27 3:59PM EDT | 2,275.00 | 64.10 | 64.30 | 67.00 | +28.65 | +80.82% | 818 | 288 | 41.00% |
| AMZN220603C02280000 | 2022-05-27 3:59PM EDT | 2,280.00 | 62.58 | 61.30 | 65.35 | +26.58 | +73.83% | 1,363 | 161 | 41.95% |
| AMZN220603C02285000 | 2022-05-27 3:59PM EDT | 2,285.00 | 59.18 | 59.30 | 61.60 | +26.78 | +82.65% | 1,075 | 90 | 41.15% |
| AMZN220603C02290000 | 2022-05-27 3:59PM EDT | 2,290.00 | 57.00 | 56.50 | 58.70 | +26.75 | +88.43% | 907 | 86 | 40.97% |
| AMZN220603C02295000 | 2022-05-27 3:59PM EDT | 2,295.00 | 54.00 | 53.75 | 56.00 | +23.97 | +79.82% | 328 | 55 | 40.90% |
| AMZN220603C02300000 | 2022-05-27 3:59PM EDT | 2,300.00 | 51.75 | 51.70 | 52.00 | +23.85 | +85.48% | 7,534 | 2,500 | 39.74% |
| AMZN220603C02310000 | 2022-05-27 3:59PM EDT | 2,310.00 | 46.55 | 46.00 | 48.45 | +22.26 | +91.64% | 534 | 136 | 40.74% |
| AMZN220603C02320000 | 2022-05-27 3:59PM EDT | 2,320.00 | 42.03 | 41.10 | 43.75 | +20.17 | +92.27% | 639 | 321 | 40.60% |
| AMZN220603C02330000 | 2022-05-27 3:59PM EDT | 2,330.00 | 36.62 | 36.85 | 38.65 | +17.28 | +89.35% | 755 | 194 | 39.89% |
| AMZN220603C02340000 | 2022-05-27 3:59PM EDT | 2,340.00 | 33.40 | 32.60 | 35.05 | +16.20 | +94.19% | 455 | 134 | 40.14% |
| AMZN220603C02350000 | 2022-05-27 3:59PM EDT | 2,350.00 | 29.45 | 29.35 | 30.00 | +14.15 | +92.48% | 3,361 | 821 | 38.95% |
| AMZN220603C02360000 | 2022-05-27 3:59PM EDT | 2,360.00 | 26.06 | 25.40 | 27.00 | +12.56 | +93.04% | 412 | 140 | 39.20% |
| AMZN220603C02365000 | 2022-05-27 3:57PM EDT | 2,365.00 | 24.58 | 23.80 | 25.00 | +11.55 | +88.64% | 273 | 101 | 38.80% |
| AMZN220603C02370000 | 2022-05-27 3:59PM EDT | 2,370.00 | 23.00 | 22.30 | 24.00 | +8.50 | +58.62% | 448 | 109 | 39.22% |
| AMZN220603C02375000 | 2022-05-27 3:59PM EDT | 2,375.00 | 21.75 | 20.95 | 22.00 | +10.75 | +97.73% | 1,165 | 253 | 38.69% |
| AMZN220603C02380000 | 2022-05-27 3:59PM EDT | 2,380.00 | 19.81 | 19.50 | 20.20 | +9.11 | +85.14% | 283 | 164 | 38.25% |
| AMZN220603C02385000 | 2022-05-27 3:59PM EDT | 2,385.00 | 18.97 | 18.20 | 20.15 | +8.92 | +88.76% | 239 | 61 | 39.41% |
| AMZN220603C02390000 | 2022-05-27 3:59PM EDT | 2,390.00 | 17.71 | 17.45 | 18.80 | +8.60 | +94.40% | 256 | 128 | 39.29% |
| AMZN220603C02395000 | 2022-05-27 3:59PM EDT | 2,395.00 | 16.21 | 15.95 | 17.65 | +6.46 | +66.26% | 246 | 69 | 39.31% |
| AMZN220603C02400000 | 2022-05-27 3:59PM EDT | 2,400.00 | 15.35 | 15.25 | 16.00 | +6.95 | +82.74% | 6,903 | 1,636 | 38.75% |
| AMZN220603C02405000 | 2022-05-27 3:59PM EDT | 2,405.00 | 14.25 | 14.20 | 15.45 | +5.58 | +64.36% | 186 | 217 | 39.27% |
| AMZN220603C02410000 | 2022-05-27 3:59PM EDT | 2,410.00 | 13.45 | 13.00 | 14.00 | +6.20 | +85.52% | 194 | 63 | 38.77% |
| AMZN220603C02415000 | 2022-05-27 3:59PM EDT | 2,415.00 | 12.57 | 12.15 | 12.95 | +5.67 | +82.17% | 116 | 28 | 38.64% |
| AMZN220603C02420000 | 2022-05-27 3:59PM EDT | 2,420.00 | 11.60 | 11.10 | 12.30 | +4.90 | +73.13% | 255 | 246 | 38.90% |
| AMZN220603C02425000 | 2022-05-27 3:59PM EDT | 2,425.00 | 10.90 | 10.45 | 11.60 | +4.80 | +78.69% | 246 | 76 | 39.06% |
| AMZN220603C02430000 | 2022-05-27 3:59PM EDT | 2,430.00 | 10.20 | 9.85 | 11.05 | +3.75 | +58.14% | 343 | 146 | 39.37% |
| AMZN220603C02435000 | 2022-05-27 3:59PM EDT | 2,435.00 | 9.48 | 9.10 | 9.85 | +4.02 | +73.63% | 86 | 31 | 38.79% |
| AMZN220603C02440000 | 2022-05-27 3:59PM EDT | 2,440.00 | 8.80 | 8.30 | 9.00 | +3.60 | +69.23% | 233 | 448 | 38.58% |
| AMZN220603C02445000 | 2022-05-27 3:59PM EDT | 2,445.00 | 8.25 | 7.80 | 9.05 | +3.29 | +66.33% | 117 | 91 | 39.56% |
| AMZN220603C02450000 | 2022-05-27 3:59PM EDT | 2,450.00 | 7.90 | 7.45 | 8.00 | +3.30 | +71.74% | 1,446 | 345 | 38.96% |
| AMZN220603C02455000 | 2022-05-27 3:58PM EDT | 2,455.00 | 7.18 | 7.30 | 7.75 | +2.58 | +56.09% | 108 | 62 | 39.47% |
| AMZN220603C02460000 | 2022-05-27 3:59PM EDT | 2,460.00 | 6.80 | 6.60 | 7.55 | +1.80 | +36.00% | 285 | 135 | 40.03% |
| AMZN220603C02465000 | 2022-05-27 3:59PM EDT | 2,465.00 | 6.34 | 6.15 | 6.75 | +1.94 | +44.09% | 79 | 146 | 39.61% |
| AMZN220603C02470000 | 2022-05-27 3:59PM EDT | 2,470.00 | 5.90 | 5.50 | 6.50 | +2.05 | +53.25% | 109 | 83 | 40.03% |
| AMZN220603C02475000 | 2022-05-27 3:59PM EDT | 2,475.00 | 5.60 | 5.35 | 6.00 | +2.05 | +57.75% | 77 | 94 | 39.98% |
| AMZN220603C02480000 | 2022-05-27 3:59PM EDT | 2,480.00 | 5.28 | 5.10 | 5.45 | +1.68 | +46.67% | 148 | 147 | 39.79% |
| AMZN220603C02485000 | 2022-05-27 3:59PM EDT | 2,485.00 | 4.85 | 4.65 | 5.20 | +1.62 | +50.15% | 118 | 36 | 40.10% |
| AMZN220603C02490000 | 2022-05-27 3:59PM EDT | 2,490.00 | 4.70 | 4.35 | 4.90 | +1.65 | +54.10% | 574 | 186 | 40.29% |
| AMZN220603C02495000 | 2022-05-27 3:59PM EDT | 2,495.00 | 4.32 | 4.10 | 4.60 | +1.58 | +57.66% | 159 | 209 | 40.44% |
| AMZN220603C02500000 | 2022-05-27 3:59PM EDT | 2,500.00 | 4.20 | 4.10 | 4.20 | +1.26 | +42.86% | 2,790 | 1,485 | 40.33% |
| AMZN220603C02505000 | 2022-05-27 3:59PM EDT | 2,505.00 | 3.80 | 3.60 | 4.35 | +0.85 | +28.81% | 79 | 64 | 41.40% |
| AMZN220603C02520000 | 2022-05-27 3:55PM EDT | 2,520.00 | 3.05 | 3.00 | 3.50 | +0.27 | +9.71% | 215 | 184 | 41.57% |
| AMZN220603C02540000 | 2022-05-27 3:59PM EDT | 2,540.00 | 2.58 | 2.44 | 2.75 | +0.62 | +31.63% | 110 | 79 | 42.24% |
| AMZN220603C02550000 | 2022-05-27 3:59PM EDT | 2,550.00 | 2.26 | 2.20 | 2.38 | +0.43 | +23.50% | 968 | 882 | 42.38% |
| AMZN220603C02560000 | 2022-05-27 3:59PM EDT | 2,560.00 | 2.11 | 1.85 | 2.36 | +0.46 | +27.88% | 344 | 134 | 43.62% |
| AMZN220603C02580000 | 2022-05-27 3:59PM EDT | 2,580.00 | 1.80 | 1.58 | 2.05 | +0.30 | +20.00% | 211 | 242 | 45.02% |
| AMZN220603C02600000 | 2022-05-27 3:59PM EDT | 2,600.00 | 1.48 | 1.35 | 1.48 | +0.21 | +16.54% | 1,892 | 925 | 44.95% |
| AMZN220603C02620000 | 2022-05-27 3:58PM EDT | 2,620.00 | 1.33 | 1.15 | 1.43 | +0.20 | +17.70% | 164 | 239 | 47.03% |
| AMZN220603C02640000 | 2022-05-27 3:58PM EDT | 2,640.00 | 1.11 | 0.95 | 1.08 | +0.10 | +9.90% | 323 | 325 | 47.25% |
| AMZN220603C02650000 | 2022-05-27 3:59PM EDT | 2,650.00 | 1.06 | 0.93 | 1.32 | +0.21 | +24.71% | 144 | 451 | 49.83% |
| AMZN220603C02660000 | 2022-05-27 3:58PM EDT | 2,660.00 | 0.95 | 0.94 | 1.03 | +0.05 | +5.56% | 87 | 65 | 49.10% |
| AMZN220603C02680000 | 2022-05-27 3:59PM EDT | 2,680.00 | 0.70 | 0.75 | 0.98 | -0.05 | -6.67% | 69 | 199 | 50.00% |
| AMZN220603C02700000 | 2022-05-27 3:58PM EDT | 2,700.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 1,258 | 1,638 | 50.38% |
| AMZN220603C02715000 | 2022-05-27 3:58PM EDT | 2,715.00 | 0.63 | 0.55 | 0.94 | -0.14 | -18.18% | 24 | 45 | 52.56% |
| AMZN220603C02720000 | 2022-05-27 3:59PM EDT | 2,720.00 | 0.56 | 0.56 | 0.70 | -0.12 | -17.65% | 28 | 58 | 51.92% |
| AMZN220603C02725000 | 2022-05-27 10:07AM EDT | 2,725.00 | 0.75 | 0.42 | 0.93 | +0.05 | +7.14% | 1 | 22 | 52.88% |
| AMZN220603C02730000 | 2022-05-27 2:43PM EDT | 2,730.00 | 0.50 | 0.38 | 0.95 | -0.25 | -33.33% | 75 | 25 | 53.27% |
| AMZN220603C02735000 | 2022-05-27 11:21AM EDT | 2,735.00 | 0.62 | 0.37 | 0.74 | +0.09 | +16.98% | 2 | 15 | 52.54% |
| AMZN220603C02740000 | 2022-05-27 3:18PM EDT | 2,740.00 | 0.54 | 0.34 | 0.73 | +0.23 | +74.19% | 94 | 41 | 52.78% |
| AMZN220603C02745000 | 2022-05-27 3:55PM EDT | 2,745.00 | 0.64 | 0.49 | 0.64 | +0.14 | +28.00% | 30 | 11 | 53.64% |
| AMZN220603C02750000 | 2022-05-27 3:52PM EDT | 2,750.00 | 0.52 | 0.31 | 0.58 | +0.01 | +1.96% | 171 | 371 | 52.56% |
| AMZN220603C02755000 | 2022-05-27 2:27PM EDT | 2,755.00 | 0.51 | 0.33 | 0.69 | -0.05 | -8.93% | 35 | 17 | 53.91% |
| AMZN220603C02760000 | 2022-05-27 3:23PM EDT | 2,760.00 | 0.54 | 0.29 | 0.84 | +0.04 | +8.00% | 6 | 51 | 55.08% |
| AMZN220603C02765000 | 2022-05-27 1:30PM EDT | 2,765.00 | 0.48 | 0.28 | 0.80 | -0.64 | -57.14% | 3 | 13 | 55.23% |
| AMZN220603C02770000 | 2022-05-27 3:59PM EDT | 2,770.00 | 0.39 | 0.25 | 0.60 | -0.11 | -22.00% | 2 | 7 | 54.15% |
| AMZN220603C02775000 | 2022-05-27 11:02AM EDT | 2,775.00 | 0.56 | 0.26 | 0.80 | +0.11 | +24.44% | 7 | 58 | 56.06% |
| AMZN220603C02780000 | 2022-05-27 12:49PM EDT | 2,780.00 | 0.44 | 0.25 | 0.63 | -0.02 | -4.35% | 86 | 34 | 55.27% |
| AMZN220603C02785000 | 2022-05-19 10:29AM EDT | 2,785.00 | 1.62 | 0.38 | 0.76 | 0.00 | - | 1 | 7 | 57.50% |
| AMZN220603C02790000 | 2022-05-27 3:59PM EDT | 2,790.00 | 0.49 | 0.25 | 0.58 | -0.02 | -3.92% | 100 | 206 | 55.81% |
| AMZN220603C02795000 | 2022-05-27 3:16PM EDT | 2,795.00 | 0.42 | 0.20 | 0.60 | -0.02 | -4.55% | 4 | 26 | 56.03% |
| AMZN220603C02800000 | 2022-05-27 3:59PM EDT | 2,800.00 | 0.50 | 0.34 | 0.49 | +0.10 | +25.00% | 401 | 972 | 56.74% |
| AMZN220603C02805000 | 2022-05-27 3:51PM EDT | 2,805.00 | 0.37 | 0.36 | 0.50 | -0.28 | -43.08% | 8 | 46 | 57.42% |
| AMZN220603C02810000 | 2022-05-27 3:48PM EDT | 2,810.00 | 0.35 | 0.19 | 0.56 | -0.06 | -14.63% | 18 | 137 | 56.98% |
| AMZN220603C02815000 | 2022-05-27 2:03PM EDT | 2,815.00 | 0.38 | 0.18 | 0.56 | -0.87 | -69.60% | 21 | 22 | 57.32% |
| AMZN220603C02820000 | 2022-05-27 3:58PM EDT | 2,820.00 | 0.36 | 0.17 | 0.55 | -0.03 | -7.69% | 9 | 48 | 57.59% |
| AMZN220603C02825000 | 2022-05-27 12:31PM EDT | 2,825.00 | 0.41 | 0.16 | 0.54 | +0.06 | +17.14% | 195 | 108 | 57.86% |
| AMZN220603C02830000 | 2022-05-27 12:31PM EDT | 2,830.00 | 0.41 | 0.15 | 0.53 | +0.01 | +2.50% | 2 | 15 | 58.11% |
| AMZN220603C02835000 | 2022-05-27 9:47AM EDT | 2,835.00 | 0.40 | 0.04 | 0.52 | -1.20 | -75.00% | 2 | 8 | 57.32% |
| AMZN220603C02840000 | 2022-05-27 2:21PM EDT | 2,840.00 | 0.35 | 0.25 | 0.51 | -0.05 | -12.50% | 81 | 42 | 59.72% |
| AMZN220603C02845000 | 2022-05-27 3:46PM EDT | 2,845.00 | 0.46 | 0.02 | 0.53 | +0.13 | +39.39% | 1 | 8 | 58.06% |
| AMZN220603C02850000 | 2022-05-27 1:45PM EDT | 2,850.00 | 0.26 | 0.20 | 0.50 | -0.09 | -25.71% | 11 | 272 | 60.06% |
| AMZN220603C02855000 | 2022-05-27 3:34PM EDT | 2,855.00 | 0.32 | 0.13 | 0.50 | +0.01 | +3.23% | 19 | 357 | 59.77% |
| AMZN220603C02860000 | 2022-05-27 9:42AM EDT | 2,860.00 | 0.44 | 0.11 | 0.48 | +0.14 | +46.67% | 1 | 351 | 59.79% |
| AMZN220603C02880000 | 2022-05-27 2:11PM EDT | 2,880.00 | 0.26 | 0.00 | 0.58 | +0.01 | +4.00% | 3 | 55 | 61.38% |
| AMZN220603C02890000 | 2022-05-27 12:39PM EDT | 2,890.00 | 0.30 | 0.01 | 0.42 | +0.06 | +25.00% | 4 | 24 | 60.30% |
| AMZN220603C02900000 | 2022-05-27 3:53PM EDT | 2,900.00 | 0.20 | 0.09 | 0.23 | -0.07 | -25.93% | 250 | 510 | 59.38% |
| AMZN220603C02910000 | 2022-05-27 3:53PM EDT | 2,910.00 | 0.22 | 0.00 | 0.49 | +0.08 | +57.14% | 3 | 195 | 62.79% |
| AMZN220603C02920000 | 2022-05-26 1:13PM EDT | 2,920.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 5 | 323 | 63.48% |
| AMZN220603C02930000 | 2022-05-20 2:58PM EDT | 2,930.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 10 | 91 | 63.87% |
| AMZN220603C02940000 | 2022-05-27 2:42PM EDT | 2,940.00 | 0.46 | 0.04 | 0.40 | -0.51 | -52.58% | 1 | 8 | 64.50% |
| AMZN220603C02950000 | 2022-05-27 3:53PM EDT | 2,950.00 | 0.15 | 0.14 | 0.19 | -0.05 | -25.00% | 87 | 356 | 63.48% |
| AMZN220603C02960000 | 2022-05-26 1:06PM EDT | 2,960.00 | 0.23 | 0.01 | 0.35 | 0.00 | - | 2 | 7 | 64.80% |
| AMZN220603C02970000 | 2022-05-17 10:32AM EDT | 2,970.00 | 0.26 | 0.02 | 0.38 | -0.72 | -73.47% | 1 | 4 | 66.26% |
| AMZN220603C02980000 | 2022-05-26 1:40PM EDT | 2,980.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 9 | 30 | 65.04% |
| AMZN220603C02990000 | 2022-05-27 3:59PM EDT | 2,990.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 166 | 273 | 63.57% |
| AMZN220603C03000000 | 2022-05-27 3:59PM EDT | 3,000.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1,784 | 2,600 | 66.94% |
| AMZN220603C03010000 | 2022-05-27 3:44PM EDT | 3,010.00 | 0.19 | 0.01 | 0.36 | -0.22 | -53.66% | 1 | 23 | 68.85% |
| AMZN220603C03020000 | 2022-05-27 2:16PM EDT | 3,020.00 | 0.16 | 0.01 | 0.18 | +0.04 | +33.33% | 93 | 45 | 65.53% |
| AMZN220603C03025000 | 2022-05-27 3:33PM EDT | 3,025.00 | 0.18 | 0.01 | 0.35 | -0.10 | -35.71% | 11 | 22 | 69.78% |
| AMZN220603C03030000 | 2022-05-26 3:43PM EDT | 3,030.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 6 | 24 | 68.31% |
| AMZN220603C03035000 | 2022-05-03 9:33AM EDT | 3,035.00 | 6.00 | 0.01 | 0.34 | 0.00 | - | 1 | 3 | 70.31% |
| AMZN220603C03040000 | 2022-05-20 10:28AM EDT | 3,040.00 | 0.47 | 0.01 | 0.34 | 0.00 | - | 1 | 24 | 70.70% |
| AMZN220603C03045000 | 2022-05-24 1:48PM EDT | 3,045.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 21 | 67 | 70.70% |
| AMZN220603C03050000 | 2022-05-27 3:55PM EDT | 3,050.00 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 80 | 1,722 | 66.60% |
| AMZN220603C03055000 | 2022-05-18 1:36PM EDT | 3,055.00 | 0.72 | 0.00 | 0.33 | 0.00 | - | 36 | 42 | 71.48% |
| AMZN220603C03060000 | 2022-05-18 1:34PM EDT | 3,060.00 | 0.69 | 0.00 | 0.32 | 0.00 | - | 18 | 20 | 71.58% |
| AMZN220603C03065000 | 2022-05-25 3:51PM EDT | 3,065.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 21 | 72 | 71.97% |
| AMZN220603C03070000 | 2022-05-23 1:08PM EDT | 3,070.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 11 | 46 | 72.36% |
| AMZN220603C03075000 | 2022-05-27 12:07PM EDT | 3,075.00 | 0.17 | 0.00 | 0.20 | +0.04 | +30.77% | 1 | 66 | 69.73% |
| AMZN220603C03080000 | 2022-05-26 1:07PM EDT | 3,080.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | 2 | 64 | 72.85% |
| AMZN220603C03085000 | 2022-05-19 10:54AM EDT | 3,085.00 | 0.51 | 0.01 | 0.31 | 0.00 | - | 18 | 50 | 73.44% |
| AMZN220603C03090000 | 2022-05-27 3:29PM EDT | 3,090.00 | 0.10 | 0.00 | 0.31 | -0.09 | -47.37% | 2 | 77 | 73.63% |
| AMZN220603C03095000 | 2022-05-27 10:43AM EDT | 3,095.00 | 0.14 | 0.00 | 0.14 | -0.31 | -68.89% | 11 | 36 | 68.95% |
| AMZN220603C03100000 | 2022-05-27 1:20PM EDT | 3,100.00 | 0.10 | 0.01 | 0.10 | +0.03 | +42.86% | 119 | 512 | 67.97% |
| AMZN220603C03105000 | 2022-05-27 9:48AM EDT | 3,105.00 | 0.23 | 0.00 | 0.20 | -0.26 | -53.06% | 1 | 51 | 71.88% |
| AMZN220603C03110000 | 2022-05-19 11:00AM EDT | 3,110.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 28 | 56 | 74.80% |
| AMZN220603C03115000 | 2022-05-18 3:16PM EDT | 3,115.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 82 | 51 | 75.20% |
| AMZN220603C03120000 | 2022-05-26 1:01PM EDT | 3,120.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 75.49% |
| AMZN220603C03125000 | 2022-05-27 2:46PM EDT | 3,125.00 | 0.04 | 0.03 | 0.29 | -0.01 | -20.00% | 3 | 26 | 76.37% |
| AMZN220603C03130000 | 2022-05-26 1:34PM EDT | 3,130.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 38 | 75.98% |
| AMZN220603C03135000 | 2022-05-25 2:58PM EDT | 3,135.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 18 | 74.22% |
| AMZN220603C03140000 | 2022-05-25 2:58PM EDT | 3,140.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 51 | 76.76% |
| AMZN220603C03145000 | 2022-05-25 2:58PM EDT | 3,145.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 12 | 82 | 77.05% |
| AMZN220603C03150000 | 2022-05-27 3:23PM EDT | 3,150.00 | 0.15 | 0.00 | 0.29 | +0.10 | +200.00% | 7 | 118 | 77.44% |
| AMZN220603C03155000 | 2022-05-26 11:37AM EDT | 3,155.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 10 | 76 | 77.73% |
| AMZN220603C03160000 | 2022-05-18 11:39AM EDT | 3,160.00 | 0.49 | 0.01 | 0.28 | 0.00 | - | 28 | 27 | 78.13% |
| AMZN220603C03165000 | 2022-05-20 3:05PM EDT | 3,165.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 1 | 19 | 78.22% |
| AMZN220603C03170000 | 2022-05-18 3:05PM EDT | 3,170.00 | 0.44 | 0.00 | 0.28 | 0.00 | - | 56 | 31 | 78.61% |
| AMZN220603C03175000 | 2022-05-18 12:41PM EDT | 3,175.00 | 0.52 | 0.00 | 0.28 | 0.00 | - | 57 | 64 | 78.91% |
| AMZN220603C03180000 | 2022-05-18 12:38PM EDT | 3,180.00 | 0.51 | 0.00 | 0.28 | 0.00 | - | 58 | 94 | 79.30% |
| AMZN220603C03185000 | 2022-05-18 3:06PM EDT | 3,185.00 | 0.44 | 0.01 | 0.28 | 0.00 | - | 84 | 71 | 79.88% |
| AMZN220603C03190000 | 2022-05-18 2:35PM EDT | 3,190.00 | 0.46 | 0.00 | 0.28 | 0.00 | - | 74 | 41 | 79.98% |
| AMZN220603C03195000 | 2022-05-20 3:15PM EDT | 3,195.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 25 | 80.08% |
| AMZN220603C03200000 | 2022-05-27 3:38PM EDT | 3,200.00 | 0.08 | 0.01 | 0.10 | +0.02 | +33.33% | 112 | 313 | 74.61% |
| AMZN220603C03205000 | 2022-05-18 2:33PM EDT | 3,205.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 46 | 34 | 74.41% |
| AMZN220603C03210000 | 2022-05-27 2:33PM EDT | 3,210.00 | 0.09 | 0.00 | 0.27 | +0.04 | +80.00% | 5 | 23 | 81.05% |
| AMZN220603C03215000 | 2022-05-18 2:31PM EDT | 3,215.00 | 0.38 | 0.00 | 0.27 | 0.00 | - | 46 | 24 | 81.45% |
| AMZN220603C03220000 | 2022-05-09 2:38PM EDT | 3,220.00 | 1.03 | 0.01 | 0.27 | 0.00 | - | 7 | 12 | 82.03% |
| AMZN220603C03225000 | 2022-05-19 10:31AM EDT | 3,225.00 | 0.35 | 0.00 | 0.27 | 0.00 | - | 1 | 28 | 82.13% |
| AMZN220603C03230000 | 2022-05-20 1:57PM EDT | 3,230.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 1 | 35 | 82.42% |
| AMZN220603C03235000 | 2022-05-18 2:28PM EDT | 3,235.00 | 0.36 | 0.00 | 0.27 | 0.00 | - | 56 | 42 | 82.81% |
| AMZN220603C03240000 | 2022-05-27 2:00PM EDT | 3,240.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 3 | 33 | 77.15% |
| AMZN220603C03245000 | 2022-05-20 2:54PM EDT | 3,245.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 81.64% |
| AMZN220603C03250000 | 2022-05-27 3:45PM EDT | 3,250.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 4 | 517 | 77.15% |
| AMZN220603C03255000 | 2022-05-23 9:30AM EDT | 3,255.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 82.32% |
| AMZN220603C03260000 | 2022-05-10 12:52PM EDT | 3,260.00 | 0.89 | 0.00 | 0.26 | 0.00 | - | 7 | 9 | 84.18% |
| AMZN220603C03265000 | 2022-05-16 12:08AM EDT | 3,265.00 | 0.67 | 0.00 | 0.26 | 0.00 | - | - | 18 | 84.47% |
| AMZN220603C03270000 | 2022-05-18 12:36PM EDT | 3,270.00 | 0.45 | 0.00 | 0.26 | 0.00 | - | 29 | 35 | 84.86% |
| AMZN220603C03280000 | 2022-05-23 10:50AM EDT | 3,280.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 5 | 49 | 85.55% |
| AMZN220603C03290000 | 2022-05-18 2:11PM EDT | 3,290.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 79.69% |
| AMZN220603C03300000 | 2022-05-27 3:44PM EDT | 3,300.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 24 | 464 | 79.69% |
| AMZN220603C03310000 | 2022-05-23 11:45AM EDT | 3,310.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 19 | 83.98% |
| AMZN220603C03320000 | 2022-05-18 10:41AM EDT | 3,320.00 | 0.33 | 0.00 | 0.26 | 0.00 | - | 28 | 27 | 88.09% |
| AMZN220603C03330000 | 2022-05-18 2:11PM EDT | 3,330.00 | 0.36 | 0.00 | 0.26 | 0.00 | - | 1 | 30 | 88.77% |
| AMZN220603C03340000 | 2022-05-23 12:01PM EDT | 3,340.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 10 | 44 | 89.45% |
| AMZN220603C03350000 | 2022-05-18 3:26PM EDT | 3,350.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 25 | 15 | 90.04% |
| AMZN220603C03360000 | 2022-05-25 10:29AM EDT | 3,360.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 1 | 39 | 90.72% |
| AMZN220603C03370000 | 2022-05-13 1:19PM EDT | 3,370.00 | 0.45 | 0.00 | 0.26 | 0.00 | - | 18 | 20 | 91.41% |
| AMZN220603C03380000 | 2022-05-16 1:31PM EDT | 3,380.00 | 0.31 | 0.00 | 0.26 | 0.00 | - | 38 | 36 | 91.99% |
| AMZN220603C03390000 | 2022-05-13 1:30PM EDT | 3,390.00 | 0.39 | 0.00 | 0.26 | 0.00 | - | 36 | 22 | 92.58% |
| AMZN220603C03400000 | 2022-05-27 12:02PM EDT | 3,400.00 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 36 | 206 | 85.74% |
| AMZN220603C03410000 | 2022-05-18 1:36PM EDT | 3,410.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 1 | 22 | 93.95% |
| AMZN220603C03420000 | 2022-05-19 9:54AM EDT | 3,420.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 35 | 94.53% |
| AMZN220603C03440000 | 2022-05-12 2:32PM EDT | 3,440.00 | 0.41 | 0.00 | 0.26 | 0.00 | - | 18 | 24 | 95.80% |
| AMZN220603C03450000 | 2022-05-24 11:07AM EDT | 3,450.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 82 | 96.39% |
| AMZN220603C03460000 | 2022-05-16 12:44PM EDT | 3,460.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 18 | 23 | 97.07% |
| AMZN220603C03480000 | 2022-05-16 12:47PM EDT | 3,480.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 1 | 10 | 98.24% |
| AMZN220603C03500000 | 2022-05-27 10:28AM EDT | 3,500.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 236 | 87.50% |
| AMZN220603C03520000 | 2022-05-24 12:32PM EDT | 3,520.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 100.68% |
| AMZN220603C03540000 | 2022-05-02 9:51AM EDT | 3,540.00 | 1.25 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 101.95% |
| AMZN220603C03550000 | 2022-05-17 10:29AM EDT | 3,550.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 14 | 102.54% |
| AMZN220603C03560000 | 2022-05-13 11:27AM EDT | 3,560.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 103.13% |
| AMZN220603C03580000 | 2022-05-27 10:39AM EDT | 3,580.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 10 | 57 | 93.36% |
| AMZN220603C03600000 | 2022-05-27 3:37PM EDT | 3,600.00 | 0.02 | 0.00 | 0.26 | +0.01 | +100.00% | 120 | 36 | 105.47% |
| AMZN220603C03620000 | 2022-05-04 9:49AM EDT | 3,620.00 | 1.02 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 106.64% |
| AMZN220603C03640000 | 2022-05-27 3:33PM EDT | 3,640.00 | 0.03 | 0.01 | 0.05 | -0.43 | -93.48% | 22 | 7 | 96.48% |
| AMZN220603C03650000 | 2022-05-19 12:17PM EDT | 3,650.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 30 | 43 | 108.40% |
| AMZN220603C03660000 | 2022-05-13 3:40PM EDT | 3,660.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 3 | 5 | 108.98% |
| AMZN220603C03680000 | 2022-05-18 9:42AM EDT | 3,680.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 110.16% |
| AMZN220603C03700000 | 2022-05-26 1:19PM EDT | 3,700.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 76 | 111.23% |
| AMZN220603C03720000 | 2022-05-11 1:46PM EDT | 3,720.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 112.40% |
| AMZN220603C03740000 | 2022-05-06 11:21AM EDT | 3,740.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 15 | 11 | 100.39% |
| AMZN220603C03750000 | 2022-05-18 10:47AM EDT | 3,750.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 36 | 97.66% |
| AMZN220603C03760000 | 2022-05-19 2:25PM EDT | 3,760.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 106.45% |
| AMZN220603C03780000 | 2022-05-06 3:21PM EDT | 3,780.00 | 0.55 | 0.00 | 0.26 | 0.00 | - | 1 | 21 | 115.82% |
| AMZN220603C03800000 | 2022-05-09 2:11PM EDT | 3,800.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 103.52% |
| AMZN220603C03820000 | 2022-05-05 9:30AM EDT | 3,820.00 | 0.46 | 0.00 | 0.26 | 0.00 | - | - | 1 | 117.97% |
| AMZN220603C03850000 | 2022-05-27 3:33PM EDT | 3,850.00 | 0.03 | 0.00 | 0.26 | -0.34 | -91.89% | 20 | 8 | 119.53% |
| AMZN220603C03860000 | 2022-04-29 11:04AM EDT | 3,860.00 | 0.72 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 120.12% |
| AMZN220603C03880000 | 2022-04-29 11:04AM EDT | 3,880.00 | 0.99 | 0.00 | 0.26 | 0.00 | - | 20 | 9 | 121.29% |
| AMZN220603C03900000 | 2022-05-25 3:30PM EDT | 3,900.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 195 | 121.88% |
| AMZN220603C03920000 | 2022-05-05 1:09PM EDT | 3,920.00 | 0.49 | 0.00 | 0.26 | 0.00 | - | 1 | 8 | 123.34% |
| AMZN220603C03940000 | 2022-05-27 3:33PM EDT | 3,940.00 | 0.03 | 0.00 | 0.26 | -0.32 | -91.43% | 20 | 9 | 124.41% |
| AMZN220603C03950000 | 2022-05-09 3:07PM EDT | 3,950.00 | 0.45 | 0.00 | 0.26 | 0.00 | - | 98 | 86 | 125.00% |
| AMZN220603C03960000 | 2022-04-25 9:37AM EDT | 3,960.00 | 3.92 | 0.00 | 0.31 | 0.00 | - | - | 2 | 127.34% |
| AMZN220603C03980000 | 2022-05-09 3:16PM EDT | 3,980.00 | 0.34 | 0.00 | 0.26 | 0.00 | - | 2 | 48 | 126.56% |
| AMZN220603C04000000 | 2022-05-27 3:49PM EDT | 4,000.00 | 0.13 | 0.00 | 0.26 | +0.11 | +550.00% | 15 | 388 | 127.54% |
| AMZN220603C04020000 | 2022-04-25 10:14AM EDT | 4,020.00 | 2.45 | 0.00 | 0.20 | 0.00 | - | 8 | 13 | 125.98% |
| AMZN220603C04040000 | 2022-04-25 10:13AM EDT | 4,040.00 | 2.56 | 0.00 | 0.31 | 0.00 | - | 6 | 13 | 131.45% |
| AMZN220603C04050000 | 2022-05-10 9:51AM EDT | 4,050.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 86 | 45 | 130.08% |
| AMZN220603C04080000 | 2022-05-10 11:30AM EDT | 4,080.00 | 0.33 | 0.00 | 0.26 | 0.00 | - | 2 | 8 | 131.64% |
| AMZN220603C04100000 | 2022-05-26 12:19PM EDT | 4,100.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 5 | 96 | 132.62% |
| AMZN220603C04120000 | 2022-05-26 12:19PM EDT | 4,120.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 5 | 46 | 133.59% |
| AMZN220603C04140000 | 2022-05-25 9:30AM EDT | 4,140.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 9 | 134.67% |
| AMZN220603C04150000 | 2022-05-13 3:44PM EDT | 4,150.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 135.16% |
| AMZN220603C04160000 | 2022-05-11 3:59PM EDT | 4,160.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 11 | 17 | 135.64% |
| AMZN220603C04180000 | 2022-05-20 3:48PM EDT | 4,180.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 20 | 30 | 136.72% |
| AMZN220603C04200000 | 2022-05-18 9:36AM EDT | 4,200.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 150 | 137.70% |
| AMZN220603C04300000 | 2022-05-23 11:14AM EDT | 4,300.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 79 | 142.38% |
| AMZN220603C04320000 | 2022-05-27 3:32PM EDT | 4,320.00 | 0.03 | 0.00 | 0.26 | +0.02 | +200.00% | 35 | 111 | 143.36% |
| AMZN220603C04340000 | 2022-05-05 11:41AM EDT | 4,340.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 128.13% |
| AMZN220603C04360000 | 2022-05-10 12:05PM EDT | 4,360.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | 1 | 50 | 145.31% |
| AMZN220603C04380000 | 2022-05-18 9:31AM EDT | 4,380.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 145.70% |
| AMZN220603C04400000 | 2022-05-23 10:15AM EDT | 4,400.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 130 | 147.07% |
| AMZN220603C04420000 | 2022-05-20 1:55PM EDT | 4,420.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 1 | 44 | 148.05% |
| AMZN220603C04440000 | 2022-05-18 10:23AM EDT | 4,440.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 7 | 33 | 149.02% |
| AMZN220603C04460000 | 2022-05-27 3:57PM EDT | 4,460.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 88 | 149.90% |
| AMZN220603C04480000 | 2022-05-27 3:56PM EDT | 4,480.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 50 | 134.38% |
| AMZN220603C04500000 | 2022-05-27 3:47PM EDT | 4,500.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 145 | 265 | 132.81% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P01200000 | 2022-05-27 3:38PM EDT | 1,200.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 62 | 205 | 137.50% |
| AMZN220603P01300000 | 2022-05-27 3:27PM EDT | 1,300.00 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 221 | 357 | 123.05% |
| AMZN220603P01400000 | 2022-05-27 3:36PM EDT | 1,400.00 | 0.06 | 0.01 | 0.04 | -0.04 | -40.00% | 281 | 616 | 106.25% |
| AMZN220603P01480000 | 2022-05-27 3:56PM EDT | 1,480.00 | 0.05 | 0.02 | 0.05 | -0.20 | -80.00% | 152 | 114 | 97.66% |
| AMZN220603P01500000 | 2022-05-27 3:52PM EDT | 1,500.00 | 0.10 | 0.05 | 0.17 | -0.16 | -61.54% | 147 | 835 | 103.91% |
| AMZN220603P01520000 | 2022-05-27 10:09AM EDT | 1,520.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 10 | 248 | 105.86% |
| AMZN220603P01560000 | 2022-05-27 3:41PM EDT | 1,560.00 | 0.13 | 0.00 | 0.26 | -0.12 | -48.00% | 19 | 134 | 96.48% |
| AMZN220603P01580000 | 2022-05-27 3:41PM EDT | 1,580.00 | 0.25 | 0.04 | 0.44 | -0.20 | -44.44% | 115 | 148 | 99.12% |
| AMZN220603P01600000 | 2022-05-27 3:39PM EDT | 1,600.00 | 0.14 | 0.08 | 0.17 | -0.36 | -72.00% | 150 | 958 | 90.33% |
| AMZN220603P01620000 | 2022-05-27 3:41PM EDT | 1,620.00 | 0.19 | 0.06 | 0.30 | -0.41 | -68.33% | 1,100 | 3,373 | 90.53% |
| AMZN220603P01640000 | 2022-05-27 3:53PM EDT | 1,640.00 | 0.31 | 0.02 | 0.52 | -0.35 | -53.03% | 77 | 133 | 91.21% |
| AMZN220603P01660000 | 2022-05-27 3:07PM EDT | 1,660.00 | 0.24 | 0.05 | 0.52 | -0.50 | -67.57% | 21 | 194 | 88.72% |
| AMZN220603P01680000 | 2022-05-27 3:41PM EDT | 1,680.00 | 0.22 | 0.09 | 0.45 | -0.70 | -76.09% | 276 | 1,733 | 85.25% |
| AMZN220603P01700000 | 2022-05-27 3:57PM EDT | 1,700.00 | 0.29 | 0.25 | 0.33 | -0.79 | -73.15% | 266 | 697 | 82.96% |
| AMZN220603P01720000 | 2022-05-27 2:11PM EDT | 1,720.00 | 0.55 | 0.16 | 0.55 | -0.53 | -49.07% | 12 | 630 | 81.79% |
| AMZN220603P01740000 | 2022-05-27 2:56PM EDT | 1,740.00 | 0.53 | 0.19 | 0.58 | -0.70 | -56.91% | 54 | 354 | 79.57% |
| AMZN220603P01760000 | 2022-05-27 3:40PM EDT | 1,760.00 | 0.46 | 0.40 | 0.61 | -0.96 | -67.61% | 630 | 425 | 79.05% |
| AMZN220603P01780000 | 2022-05-27 3:58PM EDT | 1,780.00 | 0.61 | 0.28 | 0.70 | -1.07 | -63.69% | 261 | 420 | 75.78% |
| AMZN220603P01800000 | 2022-05-27 3:52PM EDT | 1,800.00 | 0.53 | 0.47 | 0.66 | -1.47 | -73.50% | 888 | 2,168 | 74.07% |
| AMZN220603P01820000 | 2022-05-27 3:49PM EDT | 1,820.00 | 0.75 | 0.40 | 0.85 | -1.36 | -64.45% | 178 | 265 | 72.00% |
| AMZN220603P01840000 | 2022-05-27 3:54PM EDT | 1,840.00 | 0.85 | 0.50 | 0.95 | -1.95 | -69.64% | 68 | 229 | 70.34% |
| AMZN220603P01860000 | 2022-05-27 3:58PM EDT | 1,860.00 | 0.83 | 0.62 | 1.05 | -2.13 | -71.96% | 370 | 387 | 68.60% |
| AMZN220603P01880000 | 2022-05-27 3:56PM EDT | 1,880.00 | 0.99 | 0.62 | 1.13 | -2.09 | -67.86% | 83 | 404 | 65.98% |
| AMZN220603P01900000 | 2022-05-27 3:59PM EDT | 1,900.00 | 1.15 | 1.10 | 1.22 | -2.60 | -69.33% | 1,274 | 1,848 | 65.50% |
| AMZN220603P01920000 | 2022-05-27 3:56PM EDT | 1,920.00 | 1.24 | 0.94 | 1.49 | -2.92 | -70.19% | 232 | 263 | 62.83% |
| AMZN220603P01940000 | 2022-05-27 3:58PM EDT | 1,940.00 | 1.54 | 1.25 | 1.72 | -3.30 | -68.18% | 391 | 233 | 61.58% |
| AMZN220603P01960000 | 2022-05-27 3:56PM EDT | 1,960.00 | 1.81 | 1.24 | 1.96 | -4.24 | -70.08% | 246 | 221 | 59.11% |
| AMZN220603P01980000 | 2022-05-27 3:56PM EDT | 1,980.00 | 2.06 | 1.54 | 2.12 | -4.99 | -70.78% | 571 | 176 | 57.18% |
| AMZN220603P02000000 | 2022-05-27 3:59PM EDT | 2,000.00 | 2.25 | 2.25 | 2.51 | -5.90 | -72.39% | 1,913 | 819 | 56.49% |
| AMZN220603P02020000 | 2022-05-27 3:54PM EDT | 2,020.00 | 2.96 | 2.13 | 2.90 | -6.84 | -69.80% | 407 | 150 | 53.71% |
| AMZN220603P02030000 | 2022-05-27 3:50PM EDT | 2,030.00 | 3.06 | 2.36 | 3.15 | -6.89 | -69.25% | 130 | 153 | 52.94% |
| AMZN220603P02035000 | 2022-05-27 3:34PM EDT | 2,035.00 | 3.55 | 2.55 | 3.30 | -6.45 | -64.50% | 74 | 225 | 52.70% |
| AMZN220603P02040000 | 2022-05-27 3:53PM EDT | 2,040.00 | 3.62 | 2.67 | 3.40 | -8.18 | -69.32% | 121 | 241 | 52.22% |
| AMZN220603P02045000 | 2022-05-27 3:59PM EDT | 2,045.00 | 3.20 | 2.80 | 3.50 | -9.35 | -74.50% | 145 | 227 | 51.75% |
| AMZN220603P02050000 | 2022-05-27 3:59PM EDT | 2,050.00 | 3.50 | 3.35 | 3.65 | -9.33 | -72.72% | 446 | 291 | 51.99% |
| AMZN220603P02055000 | 2022-05-27 3:58PM EDT | 2,055.00 | 3.75 | 3.40 | 3.85 | -8.65 | -69.76% | 124 | 187 | 51.49% |
| AMZN220603P02060000 | 2022-05-27 3:53PM EDT | 2,060.00 | 3.99 | 3.60 | 4.10 | -9.96 | -71.40% | 248 | 82 | 51.26% |
| AMZN220603P02065000 | 2022-05-27 3:59PM EDT | 2,065.00 | 3.95 | 3.75 | 4.20 | -10.70 | -73.04% | 303 | 130 | 50.72% |
| AMZN220603P02070000 | 2022-05-27 3:57PM EDT | 2,070.00 | 4.25 | 3.70 | 4.40 | -12.25 | -74.24% | 33 | 73 | 50.02% |
| AMZN220603P02075000 | 2022-05-27 3:46PM EDT | 2,075.00 | 5.20 | 3.95 | 4.65 | -10.65 | -67.19% | 98 | 69 | 50.68% |
| AMZN220603P02080000 | 2022-05-27 3:56PM EDT | 2,080.00 | 4.40 | 3.90 | 4.90 | -12.65 | -74.19% | 265 | 266 | 50.37% |
| AMZN220603P02085000 | 2022-05-27 3:59PM EDT | 2,085.00 | 4.90 | 4.30 | 5.05 | -13.00 | -72.63% | 175 | 227 | 49.80% |
| AMZN220603P02090000 | 2022-05-27 3:58PM EDT | 2,090.00 | 5.15 | 4.70 | 5.30 | -12.50 | -70.82% | 150 | 112 | 49.43% |
| AMZN220603P02095000 | 2022-05-27 3:59PM EDT | 2,095.00 | 5.31 | 5.00 | 5.65 | -12.79 | -70.66% | 112 | 87 | 49.26% |
| AMZN220603P02100000 | 2022-05-27 3:59PM EDT | 2,100.00 | 5.60 | 5.25 | 5.65 | -14.50 | -72.14% | 1,111 | 1,168 | 48.31% |
| AMZN220603P02105000 | 2022-05-27 3:33PM EDT | 2,105.00 | 5.95 | 5.35 | 6.30 | -16.05 | -72.95% | 37 | 38 | 48.69% |
| AMZN220603P02110000 | 2022-05-27 3:47PM EDT | 2,110.00 | 7.31 | 5.80 | 6.60 | -13.69 | -65.19% | 168 | 78 | 48.31% |
| AMZN220603P02115000 | 2022-05-27 3:31PM EDT | 2,115.00 | 7.42 | 6.10 | 7.00 | -14.73 | -66.50% | 112 | 62 | 48.08% |
| AMZN220603P02120000 | 2022-05-27 3:54PM EDT | 2,120.00 | 7.50 | 6.45 | 7.25 | -16.85 | -69.20% | 316 | 398 | 47.55% |
| AMZN220603P02125000 | 2022-05-27 3:59PM EDT | 2,125.00 | 7.70 | 6.75 | 7.65 | -15.30 | -66.52% | 108 | 60 | 47.25% |
| AMZN220603P02130000 | 2022-05-27 3:57PM EDT | 2,130.00 | 7.75 | 7.15 | 7.85 | -19.36 | -71.41% | 121 | 80 | 46.59% |
| AMZN220603P02135000 | 2022-05-27 3:56PM EDT | 2,135.00 | 8.55 | 7.35 | 8.60 | -17.65 | -67.37% | 37 | 67 | 46.80% |
| AMZN220603P02140000 | 2022-05-27 3:59PM EDT | 2,140.00 | 8.65 | 8.00 | 9.05 | -20.35 | -70.17% | 149 | 115 | 46.48% |
| AMZN220603P02145000 | 2022-05-27 3:57PM EDT | 2,145.00 | 9.00 | 8.30 | 9.55 | -20.10 | -69.07% | 160 | 56 | 46.19% |
| AMZN220603P02150000 | 2022-05-27 3:59PM EDT | 2,150.00 | 9.44 | 8.90 | 9.85 | -22.65 | -70.58% | 921 | 409 | 45.58% |
| AMZN220603P02155000 | 2022-05-27 3:59PM EDT | 2,155.00 | 10.50 | 9.35 | 10.70 | -23.33 | -68.96% | 134 | 129 | 45.72% |
| AMZN220603P02160000 | 2022-05-27 3:59PM EDT | 2,160.00 | 10.95 | 10.15 | 11.20 | -26.05 | -70.41% | 159 | 136 | 45.32% |
| AMZN220603P02165000 | 2022-05-27 3:56PM EDT | 2,165.00 | 11.80 | 10.95 | 11.95 | -26.35 | -69.07% | 63 | 58 | 45.22% |
| AMZN220603P02170000 | 2022-05-27 3:59PM EDT | 2,170.00 | 11.82 | 11.25 | 12.25 | -24.73 | -67.66% | 146 | 255 | 44.48% |
| AMZN220603P02175000 | 2022-05-27 3:54PM EDT | 2,175.00 | 14.60 | 12.00 | 13.20 | -25.20 | -63.32% | 83 | 70 | 44.54% |
| AMZN220603P02180000 | 2022-05-27 3:59PM EDT | 2,180.00 | 13.50 | 12.75 | 13.85 | -28.15 | -67.59% | 192 | 218 | 44.18% |
| AMZN220603P02185000 | 2022-05-27 3:54PM EDT | 2,185.00 | 15.42 | 13.50 | 14.80 | -30.38 | -66.33% | 85 | 55 | 44.13% |
| AMZN220603P02190000 | 2022-05-27 3:59PM EDT | 2,190.00 | 14.85 | 14.40 | 15.55 | -30.65 | -67.36% | 234 | 111 | 43.80% |
| AMZN220603P02195000 | 2022-05-27 3:52PM EDT | 2,195.00 | 19.45 | 15.15 | 16.50 | -28.25 | -59.22% | 280 | 82 | 43.65% |
| AMZN220603P02200000 | 2022-05-27 3:59PM EDT | 2,200.00 | 17.15 | 16.05 | 17.35 | -31.35 | -64.64% | 2,368 | 755 | 43.34% |
| AMZN220603P02205000 | 2022-05-27 3:59PM EDT | 2,205.00 | 18.15 | 17.00 | 18.60 | -32.45 | -64.13% | 80 | 60 | 43.40% |
| AMZN220603P02210000 | 2022-05-27 3:55PM EDT | 2,210.00 | 19.65 | 17.85 | 19.65 | -28.85 | -59.48% | 218 | 83 | 43.19% |
| AMZN220603P02215000 | 2022-05-27 3:59PM EDT | 2,215.00 | 20.60 | 18.85 | 20.75 | -30.40 | -59.61% | 146 | 88 | 42.99% |
| AMZN220603P02220000 | 2022-05-27 3:59PM EDT | 2,220.00 | 21.50 | 20.20 | 21.95 | -36.70 | -63.06% | 339 | 188 | 42.83% |
| AMZN220603P02225000 | 2022-05-27 3:59PM EDT | 2,225.00 | 22.67 | 21.30 | 23.05 | -37.84 | -62.54% | 102 | 56 | 42.53% |
| AMZN220603P02230000 | 2022-05-27 3:58PM EDT | 2,230.00 | 24.58 | 22.40 | 24.40 | -38.18 | -60.83% | 250 | 157 | 42.41% |
| AMZN220603P02235000 | 2022-05-27 3:57PM EDT | 2,235.00 | 25.60 | 23.95 | 25.65 | -38.80 | -60.25% | 105 | 106 | 42.14% |
| AMZN220603P02240000 | 2022-05-27 3:59PM EDT | 2,240.00 | 26.58 | 25.10 | 27.05 | -41.92 | -61.20% | 392 | 184 | 41.96% |
| AMZN220603P02245000 | 2022-05-27 3:59PM EDT | 2,245.00 | 28.00 | 26.45 | 28.55 | -40.25 | -58.97% | 176 | 22 | 41.81% |
| AMZN220603P02250000 | 2022-05-27 3:59PM EDT | 2,250.00 | 29.09 | 28.25 | 29.80 | -45.66 | -61.08% | 1,891 | 222 | 41.39% |
| AMZN220603P02255000 | 2022-05-27 3:58PM EDT | 2,255.00 | 30.77 | 29.75 | 31.65 | -36.28 | -54.11% | 392 | 17 | 41.43% |
| AMZN220603P02260000 | 2022-05-27 3:56PM EDT | 2,260.00 | 33.93 | 31.40 | 33.35 | -45.07 | -57.05% | 744 | 80 | 41.28% |
| AMZN220603P02265000 | 2022-05-27 3:57PM EDT | 2,265.00 | 34.22 | 33.00 | 35.00 | -56.03 | -62.08% | 464 | 15 | 41.03% |
| AMZN220603P02270000 | 2022-05-27 3:59PM EDT | 2,270.00 | 36.00 | 34.80 | 36.90 | -52.61 | -59.37% | 462 | 24 | 40.94% |
| AMZN220603P02275000 | 2022-05-27 3:56PM EDT | 2,275.00 | 38.95 | 36.75 | 38.70 | -50.80 | -56.60% | 465 | 7 | 40.70% |
| AMZN220603P02280000 | 2022-05-27 3:59PM EDT | 2,280.00 | 40.00 | 38.75 | 40.80 | -47.25 | -54.15% | 786 | 51 | 40.65% |
| AMZN220603P02285000 | 2022-05-27 3:57PM EDT | 2,285.00 | 42.28 | 40.85 | 42.85 | -44.72 | -51.40% | 328 | 3 | 40.50% |
| AMZN220603P02290000 | 2022-05-27 3:59PM EDT | 2,290.00 | 44.88 | 42.85 | 44.90 | -46.55 | -50.91% | 272 | 37 | 40.29% |
| AMZN220603P02295000 | 2022-05-27 3:58PM EDT | 2,295.00 | 46.68 | 44.95 | 47.15 | -43.32 | -48.13% | 115 | 26 | 40.17% |
| AMZN220603P02300000 | 2022-05-27 3:59PM EDT | 2,300.00 | 49.50 | 48.00 | 49.50 | -50.20 | -50.35% | 827 | 304 | 40.08% |
| AMZN220603P02310000 | 2022-05-27 3:49PM EDT | 2,310.00 | 62.20 | 52.45 | 54.50 | -44.79 | -41.86% | 29 | 9 | 39.94% |
| AMZN220603P02320000 | 2022-05-27 3:53PM EDT | 2,320.00 | 64.15 | 57.60 | 59.75 | -49.93 | -43.77% | 124 | 40 | 39.75% |
| AMZN220603P02330000 | 2022-05-27 3:23PM EDT | 2,330.00 | 73.16 | 63.10 | 65.30 | -37.83 | -34.08% | 29 | 5 | 39.56% |
| AMZN220603P02340000 | 2022-05-27 3:14PM EDT | 2,340.00 | 79.90 | 68.55 | 71.20 | -132.52 | -62.39% | 8 | 64 | 39.39% |
| AMZN220603P02350000 | 2022-05-27 3:57PM EDT | 2,350.00 | 78.23 | 75.00 | 78.40 | -64.77 | -45.29% | 58 | 29 | 40.06% |
| AMZN220603P02360000 | 2022-05-27 3:51PM EDT | 2,360.00 | 93.95 | 81.40 | 84.95 | -41.05 | -30.41% | 40 | 16 | 39.96% |
| AMZN220603P02365000 | 2022-05-27 3:38PM EDT | 2,365.00 | 100.10 | 84.50 | 88.25 | -51.70 | -34.06% | 317 | 33 | 39.84% |
| AMZN220603P02370000 | 2022-05-27 3:37PM EDT | 2,370.00 | 106.00 | 88.35 | 91.90 | -52.00 | -32.91% | 17 | 6 | 39.97% |
| AMZN220603P02375000 | 2022-05-27 2:41PM EDT | 2,375.00 | 115.85 | 90.40 | 95.40 | -153.73 | -57.03% | 3 | 6 | 39.90% |
| AMZN220603P02380000 | 2022-05-27 3:57PM EDT | 2,380.00 | 99.15 | 94.00 | 99.00 | -65.60 | -39.82% | 23 | 124 | 39.87% |
| AMZN220603P02385000 | 2022-05-26 10:50AM EDT | 2,385.00 | 177.37 | 97.85 | 102.85 | 0.00 | - | 1 | 4 | 40.01% |
| AMZN220603P02390000 | 2022-05-26 12:35PM EDT | 2,390.00 | 135.82 | 101.60 | 106.55 | -21.54 | -13.69% | 1 | 2 | 39.96% |
| AMZN220603P02395000 | 2022-05-27 9:31AM EDT | 2,395.00 | 131.06 | 106.05 | 110.50 | -35.82 | -21.46% | 1 | 5 | 40.09% |
| AMZN220603P02400000 | 2022-05-27 3:36PM EDT | 2,400.00 | 122.77 | 110.00 | 112.50 | -69.23 | -36.06% | 57 | 1,068 | 38.16% |
| AMZN220603P02405000 | 2022-05-27 3:34PM EDT | 2,405.00 | 126.87 | 113.25 | 118.35 | -46.99 | -27.03% | 5 | 7 | 40.14% |
| AMZN220603P02410000 | 2022-05-24 2:53PM EDT | 2,410.00 | 346.59 | 117.05 | 122.40 | 0.00 | - | 1 | 4 | 40.22% |
| AMZN220603P02415000 | 2022-05-27 2:04PM EDT | 2,415.00 | 158.00 | 121.15 | 126.50 | -24.63 | -13.49% | 4 | 3 | 40.30% |
| AMZN220603P02420000 | 2022-05-27 11:17AM EDT | 2,420.00 | 161.18 | 125.35 | 130.65 | -142.54 | -46.93% | 5 | 25 | 40.38% |
| AMZN220603P02425000 | 2022-05-27 9:49AM EDT | 2,425.00 | 152.44 | 129.60 | 134.85 | -86.58 | -36.22% | 1 | 2 | 40.47% |
| AMZN220603P02430000 | 2022-05-27 3:20PM EDT | 2,430.00 | 149.85 | 134.00 | 139.15 | -181.82 | -54.82% | 1 | 23 | 40.63% |
| AMZN220603P02440000 | 2022-05-27 11:14AM EDT | 2,440.00 | 179.93 | 143.15 | 147.85 | -17.39 | -8.81% | 7 | 45 | 40.95% |
| AMZN220603P02445000 | 2022-05-27 3:55PM EDT | 2,445.00 | 155.62 | 147.10 | 152.25 | -84.23 | -35.12% | 8 | 8 | 41.10% |
| AMZN220603P02450000 | 2022-05-27 3:55PM EDT | 2,450.00 | 160.17 | 151.20 | 156.65 | -84.42 | -34.51% | 17 | 67 | 41.21% |
| AMZN220603P02455000 | 2022-05-27 3:07PM EDT | 2,455.00 | 177.00 | 156.00 | 161.15 | -125.80 | -41.55% | 2 | 12 | 41.42% |
| AMZN220603P02460000 | 2022-05-26 1:48PM EDT | 2,460.00 | 217.48 | 160.90 | 165.70 | 0.00 | - | 1 | 43 | 41.66% |
| AMZN220603P02465000 | 2022-05-27 12:47PM EDT | 2,465.00 | 211.81 | 165.40 | 170.20 | -168.49 | -44.30% | 1 | 5 | 41.79% |
| AMZN220603P02470000 | 2022-05-27 12:47PM EDT | 2,470.00 | 216.57 | 169.20 | 174.85 | -111.11 | -33.91% | 1 | 26 | 42.11% |
| AMZN220603P02475000 | 2022-05-27 11:16AM EDT | 2,475.00 | 214.80 | 174.15 | 179.40 | -136.65 | -38.88% | 3 | 9 | 42.24% |
| AMZN220603P02480000 | 2022-05-27 3:38PM EDT | 2,480.00 | 202.27 | 178.70 | 184.10 | -59.53 | -22.74% | 6 | 32 | 42.58% |
| AMZN220603P02485000 | 2022-05-25 1:27PM EDT | 2,485.00 | 361.50 | 183.35 | 188.80 | 0.00 | - | 4 | 4 | 42.89% |
| AMZN220603P02490000 | 2022-05-27 3:33PM EDT | 2,490.00 | 207.81 | 188.10 | 193.90 | -68.87 | -24.89% | 1 | 32 | 43.88% |
| AMZN220603P02495000 | 2022-05-17 3:31PM EDT | 2,495.00 | 212.70 | 192.40 | 198.35 | 0.00 | - | - | 8 | 43.71% |
| AMZN220603P02500000 | 2022-05-27 3:25PM EDT | 2,500.00 | 213.42 | 200.00 | 203.05 | -55.90 | -20.76% | 33 | 884 | 43.95% |
| AMZN220603P02505000 | 2022-05-27 3:55PM EDT | 2,505.00 | 211.58 | 202.50 | 207.75 | -46.69 | -18.08% | 7 | 19 | 44.16% |
| AMZN220603P02520000 | 2022-05-26 1:08PM EDT | 2,520.00 | 272.86 | 216.15 | 222.15 | 0.00 | - | 2 | 14 | 45.23% |
| AMZN220603P02540000 | 2022-05-27 9:32AM EDT | 2,540.00 | 258.05 | 235.55 | 241.90 | -35.50 | -12.09% | 4 | 21 | 47.64% |
| AMZN220603P02550000 | 2022-05-27 10:45AM EDT | 2,550.00 | 271.15 | 245.25 | 251.65 | -32.65 | -10.75% | 5 | 49 | 48.51% |
| AMZN220603P02560000 | 2022-05-20 3:11PM EDT | 2,560.00 | 452.62 | 255.00 | 261.40 | 0.00 | - | 17 | 28 | 49.32% |
| AMZN220603P02580000 | 2022-05-27 9:42AM EDT | 2,580.00 | 317.41 | 274.60 | 281.00 | -181.86 | -36.43% | 1 | 214 | 51.04% |
| AMZN220603P02600000 | 2022-05-27 2:27PM EDT | 2,600.00 | 333.58 | 294.30 | 300.70 | -38.40 | -10.32% | 5 | 61 | 52.88% |
| AMZN220603P02620000 | 2022-05-27 3:10PM EDT | 2,620.00 | 338.00 | 314.05 | 320.50 | -96.00 | -22.12% | 1 | 27 | 54.88% |
| AMZN220603P02640000 | 2022-05-20 11:19AM EDT | 2,640.00 | 496.10 | 333.85 | 340.35 | 0.00 | - | 5 | 28 | 56.95% |
| AMZN220603P02650000 | 2022-05-27 12:47PM EDT | 2,650.00 | 393.20 | 343.80 | 350.30 | -23.80 | -5.71% | 4 | 73 | 58.03% |
| AMZN220603P02660000 | 2022-05-26 11:37AM EDT | 2,660.00 | 446.80 | 353.75 | 360.25 | 0.00 | - | 4 | 77 | 59.10% |
| AMZN220603P02680000 | 2022-05-27 1:06PM EDT | 2,680.00 | 416.00 | 373.65 | 380.15 | -90.63 | -17.89% | 1 | 29 | 61.19% |
| AMZN220603P02700000 | 2022-05-27 1:06PM EDT | 2,700.00 | 435.95 | 393.60 | 400.10 | -120.57 | -21.66% | 1 | 46 | 63.41% |
| AMZN220603P02715000 | 2022-05-23 9:35AM EDT | 2,715.00 | 540.50 | 408.55 | 415.05 | 0.00 | - | 1 | 13 | 65.00% |
| AMZN220603P02720000 | 2022-05-19 3:38PM EDT | 2,720.00 | 570.02 | 413.50 | 420.05 | 0.00 | - | 6 | 8 | 65.58% |
| AMZN220603P02725000 | 2022-05-13 10:01AM EDT | 2,725.00 | 511.75 | 418.50 | 425.00 | 0.00 | - | 5 | 6 | 65.97% |
| AMZN220603P02730000 | 2022-05-27 3:44PM EDT | 2,730.00 | 440.34 | 423.50 | 430.00 | -131.56 | -23.00% | 8 | 0 | 66.55% |
| AMZN220603P02735000 | 2022-05-16 12:07AM EDT | 2,735.00 | 578.75 | 428.45 | 435.00 | 0.00 | - | - | 4 | 67.13% |
| AMZN220603P02740000 | 2022-05-26 10:02AM EDT | 2,740.00 | 542.70 | 433.45 | 439.95 | 0.00 | - | 3 | 6 | 67.51% |
| AMZN220603P02745000 | 2022-05-23 9:35AM EDT | 2,745.00 | 570.50 | 438.45 | 444.95 | 0.00 | - | 1 | 6 | 68.08% |
| AMZN220603P02750000 | 2022-05-25 2:38PM EDT | 2,750.00 | 503.30 | 443.45 | 449.95 | 0.00 | - | 1 | 7 | 68.65% |
| AMZN220603P02755000 | 2022-05-20 12:08PM EDT | 2,755.00 | 613.05 | 448.40 | 454.90 | 0.00 | - | 3 | 4 | 69.02% |
| AMZN220603P02760000 | 2022-05-25 11:54AM EDT | 2,760.00 | 629.22 | 453.40 | 459.90 | 0.00 | - | 1 | 4 | 69.59% |
| AMZN220603P02770000 | 2022-04-29 10:35AM EDT | 2,770.00 | 263.82 | 463.40 | 469.90 | 0.00 | - | 20 | 0 | 70.72% |
| AMZN220603P02780000 | 2022-05-26 9:33AM EDT | 2,780.00 | 602.58 | 473.40 | 479.90 | 0.00 | - | 6 | 22 | 71.84% |
| AMZN220603P02785000 | 2022-05-04 1:53PM EDT | 2,785.00 | 362.95 | 478.40 | 484.90 | 0.00 | - | 15 | 1 | 72.40% |
| AMZN220603P02790000 | 2022-05-19 1:37PM EDT | 2,790.00 | 631.51 | 483.40 | 489.90 | 0.00 | - | 6 | 1 | 72.95% |
| AMZN220603P02795000 | 2022-04-28 10:23AM EDT | 2,795.00 | 151.05 | 488.40 | 494.90 | 0.00 | - | 2 | 1 | 73.51% |
| AMZN220603P02800000 | 2022-05-26 3:39PM EDT | 2,800.00 | 577.40 | 493.40 | 499.90 | 0.00 | - | 2 | 13 | 74.06% |
| AMZN220603P02805000 | 2022-05-26 9:32AM EDT | 2,805.00 | 646.50 | 498.40 | 504.90 | 0.00 | - | 1 | 1 | 74.61% |
| AMZN220603P02810000 | 2022-05-25 2:07PM EDT | 2,810.00 | 698.00 | 503.40 | 509.90 | 0.00 | - | 7 | 10 | 75.16% |
| AMZN220603P02815000 | 2022-05-19 9:34AM EDT | 2,815.00 | 672.52 | 508.40 | 514.90 | 0.00 | - | 1 | 0 | 75.71% |
| AMZN220603P02820000 | 2022-05-19 9:39AM EDT | 2,820.00 | 738.35 | 513.40 | 519.90 | 0.00 | - | 1 | 4 | 76.26% |
| AMZN220603P02825000 | 2022-04-29 9:30AM EDT | 2,825.00 | 271.00 | 518.40 | 524.90 | 0.00 | - | 1 | 0 | 76.80% |
| AMZN220603P02830000 | 2022-05-19 11:23AM EDT | 2,830.00 | 648.36 | 523.40 | 529.90 | 0.00 | - | 5 | 0 | 77.34% |
| AMZN220603P02835000 | 2022-05-18 1:07PM EDT | 2,835.00 | 661.10 | 528.40 | 534.90 | 0.00 | - | 5 | 1 | 77.89% |
| AMZN220603P02840000 | 2022-05-24 1:46PM EDT | 2,840.00 | 744.45 | 533.40 | 539.90 | 0.00 | - | 6 | 0 | 78.42% |
| AMZN220603P02845000 | 2022-05-24 9:55AM EDT | 2,845.00 | 779.16 | 538.40 | 544.90 | 0.00 | - | 1 | 0 | 78.97% |
| AMZN220603P02850000 | 2022-05-23 11:01AM EDT | 2,850.00 | 741.16 | 543.40 | 549.90 | 0.00 | - | 8 | 0 | 79.50% |
| AMZN220603P02855000 | 2022-05-11 12:02PM EDT | 2,855.00 | 746.19 | 548.40 | 554.90 | 0.00 | - | 7 | 2 | 80.04% |
| AMZN220603P02860000 | 2022-05-24 9:55AM EDT | 2,860.00 | 794.20 | 553.40 | 559.90 | 0.00 | - | 1 | 5 | 80.57% |
| AMZN220603P02880000 | 2022-05-20 3:34PM EDT | 2,880.00 | 695.70 | 573.40 | 579.90 | 0.00 | - | 1 | 1 | 82.68% |
| AMZN220603P02890000 | 2022-05-18 11:43AM EDT | 2,890.00 | 783.79 | 583.40 | 589.90 | 0.00 | - | 5 | 0 | 83.73% |
| AMZN220603P02900000 | 2022-05-24 2:15PM EDT | 2,900.00 | 812.00 | 593.40 | 599.90 | 0.00 | - | 1 | 0 | 84.78% |
| AMZN220603P02910000 | 2022-05-17 9:38AM EDT | 2,910.00 | 637.95 | 603.40 | 609.90 | 0.00 | - | 1 | 0 | 85.82% |
| AMZN220603P02920000 | 2022-05-12 11:00AM EDT | 2,920.00 | 721.70 | 613.40 | 619.90 | 0.00 | - | 4 | 0 | 86.85% |
| AMZN220603P02930000 | 2022-05-23 10:06AM EDT | 2,930.00 | 833.39 | 623.40 | 629.90 | 0.00 | - | 1 | 0 | 87.88% |
| AMZN220603P02940000 | 2022-05-25 3:00PM EDT | 2,940.00 | 797.10 | 633.40 | 639.90 | 0.00 | - | 10 | 0 | 88.89% |
| AMZN220603P02950000 | 2022-05-19 10:37AM EDT | 2,950.00 | 774.55 | 643.40 | 649.90 | 0.00 | - | 2 | 0 | 89.91% |
| AMZN220603P02960000 | 2022-05-26 10:02AM EDT | 2,960.00 | 762.45 | 653.40 | 659.90 | 0.00 | - | 6 | 4 | 90.92% |
| AMZN220603P02970000 | 2022-05-23 2:47PM EDT | 2,970.00 | 810.72 | 663.40 | 669.90 | 0.00 | - | 3 | 0 | 91.92% |
| AMZN220603P02980000 | 2022-05-26 10:02AM EDT | 2,980.00 | 782.40 | 673.40 | 679.90 | 0.00 | - | 3 | 1 | 92.92% |
| AMZN220603P02990000 | 2022-05-24 3:13PM EDT | 2,990.00 | 914.45 | 683.40 | 689.90 | 0.00 | - | 10 | 0 | 93.92% |
| AMZN220603P03000000 | 2022-05-25 10:39AM EDT | 3,000.00 | 840.40 | 693.40 | 699.90 | 0.00 | - | 1 | 0 | 94.90% |
| AMZN220603P03010000 | 2022-05-16 12:07AM EDT | 3,010.00 | 791.55 | 703.40 | 709.90 | 0.00 | - | - | 0 | 95.89% |
| AMZN220603P03020000 | 2022-05-23 9:31AM EDT | 3,020.00 | 857.60 | 713.40 | 719.90 | 0.00 | - | 2 | 0 | 96.86% |
| AMZN220603P03025000 | 2022-05-16 12:07AM EDT | 3,025.00 | 807.03 | 718.40 | 724.90 | 0.00 | - | - | 0 | 97.35% |
| AMZN220603P03030000 | 2022-05-11 3:39PM EDT | 3,030.00 | 916.44 | 723.40 | 729.90 | 0.00 | - | 15 | 0 | 97.84% |
| AMZN220603P03035000 | 2022-05-16 9:55AM EDT | 3,035.00 | 787.55 | 728.40 | 734.90 | 0.00 | - | 1 | 0 | 98.33% |
| AMZN220603P03040000 | 2022-05-19 9:39AM EDT | 3,040.00 | 888.20 | 733.40 | 739.90 | 0.00 | - | 1 | 0 | 98.80% |
| AMZN220603P03050000 | 2022-05-20 11:12AM EDT | 3,050.00 | 895.50 | 743.40 | 749.90 | 0.00 | - | 1 | 0 | 99.77% |
| AMZN220603P03055000 | 2022-04-28 9:30AM EDT | 3,055.00 | 849.65 | 748.40 | 754.90 | 0.00 | - | 1 | 0 | 100.24% |
| AMZN220603P03060000 | 2022-05-27 10:00AM EDT | 3,060.00 | 774.80 | 753.40 | 759.90 | -96.33 | -11.06% | 11 | 0 | 100.73% |
| AMZN220603P03070000 | 2022-05-06 2:59PM EDT | 3,070.00 | 776.22 | 763.40 | 769.90 | 0.00 | - | 45 | 0 | 101.69% |
| AMZN220603P03075000 | 2022-05-06 3:11PM EDT | 3,075.00 | 799.85 | 768.40 | 774.90 | 0.00 | - | 4 | 0 | 102.16% |
| AMZN220603P03080000 | 2022-05-11 3:47PM EDT | 3,080.00 | 971.78 | 773.40 | 779.90 | 0.00 | - | 10 | 0 | 102.63% |
| AMZN220603P03085000 | 2022-05-03 10:01AM EDT | 3,085.00 | 570.20 | 778.40 | 784.90 | 0.00 | - | - | 0 | 103.10% |
| AMZN220603P03090000 | 2022-05-06 2:59PM EDT | 3,090.00 | 796.13 | 783.40 | 789.90 | 0.00 | - | 45 | 0 | 103.58% |
| AMZN220603P03095000 | 2022-05-13 1:41PM EDT | 3,095.00 | 870.20 | 788.40 | 794.95 | 0.00 | - | 5 | 0 | 104.32% |
| AMZN220603P03100000 | 2022-05-20 9:57AM EDT | 3,100.00 | 918.55 | 793.40 | 799.95 | 0.00 | - | 1 | 0 | 104.80% |
| AMZN220603P03105000 | 2022-04-21 10:11AM EDT | 3,105.00 | 163.79 | 949.20 | 957.05 | 0.00 | - | - | 0 | 299.39% |
| AMZN220603P03110000 | 2022-05-19 9:57AM EDT | 3,110.00 | 945.15 | 803.40 | 809.95 | 0.00 | - | 5 | 0 | 105.73% |
| AMZN220603P03115000 | 2022-04-28 3:17PM EDT | 3,115.00 | 286.34 | 808.40 | 814.95 | 0.00 | - | 1 | 0 | 106.20% |
| AMZN220603P03125000 | 2022-05-05 1:33PM EDT | 3,125.00 | 954.80 | 818.40 | 824.95 | 0.00 | - | - | 0 | 107.13% |
| AMZN220603P03135000 | 2022-05-16 10:41AM EDT | 3,135.00 | 897.54 | 828.40 | 834.95 | 0.00 | - | 1 | 0 | 108.06% |
| AMZN220603P03140000 | 2022-05-16 10:41AM EDT | 3,140.00 | 902.97 | 833.40 | 839.95 | 0.00 | - | 1 | 0 | 108.51% |
| AMZN220603P03145000 | 2022-05-18 2:54PM EDT | 3,145.00 | 1,002.32 | 838.40 | 844.95 | 0.00 | - | 1 | 0 | 108.97% |
| AMZN220603P03150000 | 2022-05-09 9:53AM EDT | 3,150.00 | 880.09 | 843.40 | 849.95 | 0.00 | - | 1 | 0 | 109.44% |
| AMZN220603P03155000 | 2022-05-18 2:54PM EDT | 3,155.00 | 1,012.26 | 848.40 | 854.95 | 0.00 | - | 1 | 0 | 109.89% |
| AMZN220603P03160000 | 2022-04-29 9:34AM EDT | 3,160.00 | 558.00 | 853.40 | 859.95 | 0.00 | - | 1 | 0 | 110.35% |
| AMZN220603P03165000 | 2022-05-06 3:26PM EDT | 3,165.00 | 897.50 | 858.40 | 864.95 | 0.00 | - | 8 | 0 | 110.80% |
| AMZN220603P03170000 | 2022-05-19 10:08AM EDT | 3,170.00 | 991.60 | 863.40 | 869.95 | 0.00 | - | - | 0 | 111.26% |
| AMZN220603P03175000 | 2022-05-18 9:42AM EDT | 3,175.00 | 939.40 | 868.40 | 874.95 | 0.00 | - | 2 | 0 | 111.71% |
| AMZN220603P03180000 | 2022-05-04 2:51PM EDT | 3,180.00 | 713.03 | 873.40 | 879.95 | 0.00 | - | - | 0 | 112.17% |
| AMZN220603P03185000 | 2022-05-18 11:44AM EDT | 3,185.00 | 996.86 | 878.40 | 884.95 | 0.00 | - | 1 | 0 | 112.62% |
| AMZN220603P03200000 | 2022-05-19 9:30AM EDT | 3,200.00 | 1,073.35 | 893.40 | 899.95 | 0.00 | - | 3 | 0 | 113.97% |
| AMZN220603P03205000 | 2022-05-06 3:26PM EDT | 3,205.00 | 937.40 | 898.40 | 904.95 | 0.00 | - | 8 | 0 | 114.42% |
| AMZN220603P03210000 | 2022-05-13 1:41PM EDT | 3,210.00 | 1,023.50 | 903.40 | 909.95 | 0.00 | - | 1 | 0 | 114.86% |
| AMZN220603P03215000 | 2022-05-26 12:06PM EDT | 3,215.00 | 992.40 | 908.40 | 914.95 | 0.00 | - | 6 | 0 | 115.31% |
| AMZN220603P03220000 | 2022-05-06 3:26PM EDT | 3,220.00 | 952.35 | 913.40 | 919.95 | 0.00 | - | 4 | 0 | 115.75% |
| AMZN220603P03225000 | 2022-05-18 3:54PM EDT | 3,225.00 | 1,091.50 | 918.35 | 924.95 | 0.00 | - | 1 | 0 | 116.19% |
| AMZN220603P03235000 | 2022-05-27 9:34AM EDT | 3,235.00 | 967.50 | 929.40 | 934.60 | -44.90 | -4.44% | 6 | 0 | 114.89% |
| AMZN220603P03240000 | 2022-05-19 9:33AM EDT | 3,240.00 | 1,086.44 | 933.35 | 939.95 | 0.00 | - | 2 | 0 | 117.52% |
| AMZN220603P03245000 | 2022-05-19 9:33AM EDT | 3,245.00 | 1,091.39 | 938.35 | 944.95 | 0.00 | - | 1 | 0 | 117.96% |
| AMZN220603P03250000 | 2022-05-16 11:40AM EDT | 3,250.00 | 1,029.77 | 943.35 | 949.95 | 0.00 | - | 2 | 0 | 118.40% |
| AMZN220603P03260000 | 2022-05-19 10:08AM EDT | 3,260.00 | 1,081.50 | 953.35 | 959.95 | 0.00 | - | 5 | 0 | 119.28% |
| AMZN220603P03265000 | 2022-04-29 10:12AM EDT | 3,265.00 | 713.25 | 958.35 | 964.95 | 0.00 | - | 1 | 0 | 119.70% |
| AMZN220603P03270000 | 2022-05-27 3:55PM EDT | 3,270.00 | 973.83 | 963.35 | 969.95 | +158.69 | +19.47% | 2 | 0 | 120.14% |
| AMZN220603P03280000 | 2022-05-12 1:58PM EDT | 3,280.00 | 1,178.88 | 973.35 | 979.95 | 0.00 | - | 1 | 0 | 121.01% |
| AMZN220603P03290000 | 2022-05-09 12:45PM EDT | 3,290.00 | 1,109.30 | 983.35 | 989.95 | 0.00 | - | 1 | 0 | 121.88% |
| AMZN220603P03300000 | 2022-05-13 1:41PM EDT | 3,300.00 | 1,076.00 | 993.35 | 999.95 | 0.00 | - | 5 | 0 | 122.73% |
| AMZN220603P03310000 | 2022-05-19 11:27AM EDT | 3,310.00 | 1,135.00 | 1,003.35 | 1,009.95 | 0.00 | - | - | 0 | 123.58% |
| AMZN220603P03350000 | 2022-05-09 12:45PM EDT | 3,350.00 | 1,135.94 | 1,043.35 | 1,049.95 | 0.00 | - | 5 | 0 | 126.97% |
| AMZN220603P03400000 | 2022-05-03 10:05AM EDT | 3,400.00 | 886.10 | 1,093.35 | 1,099.95 | 0.00 | - | 5 | 0 | 131.13% |
| AMZN220603P03420000 | 2022-04-29 11:22AM EDT | 3,420.00 | 1,335.50 | 1,113.35 | 1,119.95 | 0.00 | - | 1 | 0 | 132.76% |
| AMZN220603P03440000 | 2022-05-05 3:55PM EDT | 3,440.00 | 1,123.99 | 1,133.35 | 1,139.95 | 0.00 | - | - | 0 | 134.39% |
| AMZN220603P03450000 | 2022-05-19 11:27AM EDT | 3,450.00 | 1,275.00 | 1,143.35 | 1,149.95 | 0.00 | - | - | 0 | 135.19% |
| AMZN220603P03480000 | 2022-04-29 12:21PM EDT | 3,480.00 | 960.61 | 1,173.35 | 1,179.95 | 0.00 | - | 2 | 0 | 137.60% |
| AMZN220603P03500000 | 2022-05-10 10:45AM EDT | 3,500.00 | 1,301.61 | 1,193.35 | 1,199.95 | 0.00 | - | 1 | 0 | 139.18% |
| AMZN220603P03560000 | 2022-05-19 10:08AM EDT | 3,560.00 | 1,381.35 | 1,253.35 | 1,259.95 | 0.00 | - | - | 0 | 143.86% |
| AMZN220603P03620000 | 2022-05-04 11:28AM EDT | 3,620.00 | 1,218.50 | 1,313.35 | 1,319.95 | 0.00 | - | - | 0 | 148.44% |
| AMZN220603P03640000 | 2022-05-16 12:08AM EDT | 3,640.00 | 1,460.95 | 1,333.35 | 1,339.95 | 0.00 | - | - | 0 | 149.95% |
| AMZN220603P03650000 | 2022-05-16 12:08AM EDT | 3,650.00 | 1,584.00 | 1,343.35 | 1,349.95 | 0.00 | - | - | - | 150.70% |
| AMZN220603P03750000 | 2022-05-23 9:46AM EDT | 3,750.00 | 1,583.45 | 1,443.35 | 1,449.95 | 0.00 | - | 6 | 0 | 158.02% |
| AMZN220603P03760000 | 2022-05-05 10:05AM EDT | 3,760.00 | 1,366.31 | 1,453.35 | 1,459.95 | 0.00 | - | - | 0 | 158.74% |
| AMZN220603P03800000 | 2022-05-27 11:37AM EDT | 3,800.00 | 1,536.53 | 1,493.35 | 1,499.95 | -32.71 | -2.08% | 1 | 0 | 161.60% |
| AMZN220603P03850000 | 2022-05-16 12:08AM EDT | 3,850.00 | 1,653.80 | 1,543.35 | 1,549.95 | 0.00 | - | - | 0 | 165.10% |
| AMZN220603P03880000 | 2022-05-16 12:08AM EDT | 3,880.00 | 1,695.43 | 1,573.35 | 1,579.95 | 0.00 | - | - | 0 | 167.18% |
| AMZN220603P03900000 | 2022-05-09 3:07PM EDT | 3,900.00 | 1,700.10 | 1,593.35 | 1,599.95 | 0.00 | - | 98 | 0 | 168.54% |
| AMZN220603P03920000 | 2022-05-16 12:08AM EDT | 3,920.00 | 1,726.23 | 1,613.35 | 1,619.95 | 0.00 | - | - | 0 | 169.91% |
| AMZN220603P03940000 | 2022-05-05 10:36AM EDT | 3,940.00 | 1,590.35 | 1,633.35 | 1,639.95 | 0.00 | - | - | 0 | 171.26% |
| AMZN220603P03950000 | 2022-05-10 9:39AM EDT | 3,950.00 | 1,746.93 | 1,643.35 | 1,649.95 | 0.00 | - | 24 | 0 | 171.94% |
| AMZN220603P03980000 | 2022-05-23 9:46AM EDT | 3,980.00 | 1,813.45 | 1,673.35 | 1,679.95 | 0.00 | - | 6 | 0 | 173.95% |
| AMZN220603P04000000 | 2022-05-10 9:51AM EDT | 4,000.00 | 1,805.61 | 1,693.35 | 1,699.95 | 0.00 | - | 86 | 0 | 175.27% |
| AMZN220603P04020000 | 2022-04-29 11:22AM EDT | 4,020.00 | 1,479.53 | 1,713.35 | 1,719.95 | 0.00 | - | 1 | 0 | 176.59% |
| AMZN220603P04040000 | 2022-05-16 12:08AM EDT | 4,040.00 | 1,876.51 | 1,733.35 | 1,739.95 | 0.00 | - | - | - | 177.91% |
| AMZN220603P04050000 | 2022-05-16 12:08AM EDT | 4,050.00 | 1,847.83 | 1,743.35 | 1,749.95 | 0.00 | - | - | - | 178.56% |
| AMZN220603P04060000 | 2022-05-16 12:08AM EDT | 4,060.00 | 1,878.09 | 1,753.35 | 1,759.95 | 0.00 | - | - | - | 179.20% |
| AMZN220603P04140000 | 2022-05-06 9:49AM EDT | 4,140.00 | 1,859.40 | 1,833.35 | 1,839.95 | 0.00 | - | 4 | 0 | 184.34% |
| AMZN220603P04150000 | 2022-05-06 9:49AM EDT | 4,150.00 | 1,869.40 | 1,843.35 | 1,849.95 | 0.00 | - | 4 | 0 | 184.97% |
| AMZN220603P04380000 | 2022-05-16 12:09AM EDT | 4,380.00 | 2,130.40 | 2,073.35 | 2,079.95 | 0.00 | - | - | - | 199.00% |
| AMZN220603P04400000 | 2022-04-26 2:07PM EDT | 4,400.00 | 1,587.04 | 2,175.60 | 2,182.15 | 0.00 | - | - | 0 | 374.38% |
| AMZN220603P04460000 | 2022-05-19 10:08AM EDT | 4,460.00 | 2,281.25 | 2,153.35 | 2,159.95 | 0.00 | - | - | 0 | 203.66% |
| AMZN220603P04480000 | 2022-05-06 9:49AM EDT | 4,480.00 | 2,200.40 | 2,173.35 | 2,179.95 | 0.00 | - | 4 | 0 | 204.82% |
| AMZN220603P04500000 | 2022-05-16 12:09AM EDT | 4,500.00 | 2,250.40 | 2,193.35 | 2,199.95 | 0.00 | - | - | - | 205.96% |
© 2022 Yahoo. All rights reserved.
