New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C014000002022-05-25 10:53AM EDT1,400.00739.14900.35906.900.00-13143.26%
AMZN220603C015000002022-05-25 12:55PM EDT1,500.00628.00800.45807.000.00-26127.03%
AMZN220603C016000002022-05-26 9:40AM EDT1,600.00592.82700.55707.100.00-237111.21%
AMZN220603C016200002022-05-16 12:06AM EDT1,620.00502.70680.60687.150.00--4108.55%
AMZN220603C016400002022-05-16 3:59PM EDT1,640.00580.60660.65667.200.00--6105.84%
AMZN220603C016600002022-05-09 9:36AM EDT1,660.00520.89640.70647.200.00-44102.78%
AMZN220603C016800002022-05-19 10:09AM EDT1,680.00498.24620.75627.250.00--1100.05%
AMZN220603C017400002022-05-16 3:51PM EDT1,740.00487.95560.90567.400.00--591.72%
AMZN220603C017600002022-05-16 12:06AM EDT1,760.00497.65540.95547.500.00--189.16%
AMZN220603C017800002022-05-25 9:37AM EDT1,780.00353.75521.05527.550.00-7986.55%
AMZN220603C018000002022-05-27 3:04PM EDT1,800.00480.75501.10507.60+33.15+7.41%1127083.67%
AMZN220603C018200002022-05-23 11:50AM EDT1,820.00304.78481.20487.700.00-1381.20%
AMZN220603C018400002022-05-12 11:23AM EDT1,840.00373.55461.25467.750.00-5978.30%
AMZN220603C018600002022-05-27 3:02PM EDT1,860.00421.36441.35447.85+33.56+8.65%11075.72%
AMZN220603C019000002022-05-27 2:55PM EDT1,900.00379.94401.60408.10+28.14+8.00%122270.74%
AMZN220603C019200002022-05-27 12:46PM EDT1,920.00338.65381.80388.25+127.10+60.08%4868.41%
AMZN220603C019400002022-05-27 3:34PM EDT1,940.00348.08361.95368.45+73.18+26.62%614365.99%
AMZN220603C019600002022-05-27 3:29PM EDT1,960.00332.50342.20348.65+63.06+23.40%43063.70%
AMZN220603C019800002022-05-27 3:47PM EDT1,980.00309.72322.45328.95+129.72+72.07%11761.49%
AMZN220603C020000002022-05-27 3:55PM EDT2,000.00300.00303.10309.25+55.00+22.45%1553359.86%
AMZN220603C020200002022-05-27 3:48PM EDT2,020.00271.14283.20289.65+112.26+70.66%424357.23%
AMZN220603C020300002022-05-27 3:48PM EDT2,030.00261.44273.45279.85+128.89+97.24%11456.18%
AMZN220603C020350002022-05-27 12:42PM EDT2,035.00231.36268.60275.00+140.56+154.80%3755.76%
AMZN220603C020400002022-05-27 12:17PM EDT2,040.00233.56263.75270.15+31.56+15.62%1374455.31%
AMZN220603C020450002022-05-27 10:00AM EDT2,045.00246.56258.90265.25+55.31+28.92%2954.77%
AMZN220603C020500002022-05-27 3:41PM EDT2,050.00236.91254.05260.40+26.91+12.81%7212954.29%
AMZN220603C020550002022-05-27 12:42PM EDT2,055.00212.83249.20255.60+26.12+13.99%54853.86%
AMZN220603C020600002022-05-27 3:53PM EDT2,060.00235.00244.40250.75+71.10+43.38%5874253.41%
AMZN220603C020700002022-05-27 3:52PM EDT2,070.00223.49234.80241.10+65.00+41.01%2810052.50%
AMZN220603C020750002022-05-27 3:58PM EDT2,075.00228.30230.00236.30+72.30+46.35%74052.05%
AMZN220603C020800002022-05-27 2:56PM EDT2,080.00205.00225.20231.55+54.76+36.45%35651.64%
AMZN220603C020850002022-05-27 10:31AM EDT2,085.00207.84220.45226.75+104.29+100.71%52751.20%
AMZN220603C021000002022-05-27 3:53PM EDT2,100.00197.00206.55211.45+51.00+34.93%8201,17253.84%
AMZN220603C021050002022-05-27 11:36AM EDT2,105.00171.36201.55207.80+15.41+9.88%11555.11%
AMZN220603C021100002022-05-27 3:20PM EDT2,110.00185.00196.90203.10+49.00+36.03%45954.55%
AMZN220603C021150002022-05-27 11:36AM EDT2,115.00162.46192.20198.45+8.66+5.63%13654.04%
AMZN220603C021200002022-05-27 2:44PM EDT2,120.00163.17187.60193.75+36.17+28.48%2525753.44%
AMZN220603C021250002022-05-27 3:31PM EDT2,125.00174.88183.00189.15+31.31+21.81%255552.97%
AMZN220603C021300002022-05-27 3:35PM EDT2,130.00164.03178.40184.55+42.03+34.45%5710152.48%
AMZN220603C021350002022-05-27 12:13PM EDT2,135.00150.12173.85179.95+15.12+11.20%112451.96%
AMZN220603C021400002022-05-27 3:29PM EDT2,140.00160.85169.30175.40+30.84+23.72%98451.49%
AMZN220603C021450002022-05-27 3:58PM EDT2,145.00165.00164.80170.90+44.45+36.87%33951.05%
AMZN220603C021500002022-05-27 3:58PM EDT2,150.00160.35160.35166.40+57.50+55.91%1331,05150.59%
AMZN220603C021550002022-05-27 3:57PM EDT2,155.00155.20155.90161.90+38.34+32.81%310050.10%
AMZN220603C021600002022-05-27 2:34PM EDT2,160.00123.47151.50155.60+24.47+24.72%1512047.28%
AMZN220603C021650002022-05-27 3:54PM EDT2,165.00140.47147.15152.10+34.88+33.03%125248.06%
AMZN220603C021700002022-05-27 2:04PM EDT2,170.00134.60142.80145.40+50.60+60.24%5381044.76%
AMZN220603C021750002022-05-27 2:04PM EDT2,175.00139.31138.55144.40+51.31+58.31%1410548.47%
AMZN220603C021800002022-05-27 12:16PM EDT2,180.00126.02134.30139.45+45.79+57.07%10314347.32%
AMZN220603C021850002022-05-27 3:49PM EDT2,185.00121.00130.10135.90+40.40+50.12%2014647.73%
AMZN220603C021900002022-05-27 3:58PM EDT2,190.00126.31125.95130.15+49.31+64.04%1282245.67%
AMZN220603C021950002022-05-27 1:12PM EDT2,195.0096.05121.85126.05+22.05+29.80%777445.41%
AMZN220603C022000002022-05-27 3:58PM EDT2,200.00120.00118.05122.80+48.75+68.42%1,4143,11246.00%
AMZN220603C022050002022-05-27 3:58PM EDT2,205.00114.00113.80117.85+41.80+57.89%11811144.76%
AMZN220603C022100002022-05-27 3:57PM EDT2,210.00109.00109.80114.05+38.00+53.52%549244.67%
AMZN220603C022150002022-05-27 3:49PM EDT2,215.0095.91105.90111.50+30.91+47.55%314445.75%
AMZN220603C022200002022-05-27 3:58PM EDT2,220.00102.65102.30106.25+41.81+68.72%9615044.15%
AMZN220603C022250002022-05-27 3:59PM EDT2,225.0098.7998.25102.25+39.39+66.31%979943.72%
AMZN220603C022300002022-05-27 3:58PM EDT2,230.0095.1494.5598.55+40.24+73.30%17915043.53%
AMZN220603C022350002022-05-27 3:33PM EDT2,235.0086.9090.8594.85+30.65+54.49%3850843.29%
AMZN220603C022400002022-05-27 3:57PM EDT2,240.0088.1087.2591.25+37.80+75.15%11316143.08%
AMZN220603C022450002022-05-27 3:56PM EDT2,245.0083.1283.7587.65+32.12+62.98%398842.83%
AMZN220603C022500002022-05-27 3:59PM EDT2,250.0081.6580.5084.20+35.35+76.35%1,9661,43642.65%
AMZN220603C022550002022-05-27 3:55PM EDT2,255.0073.2076.9080.60+29.78+68.59%2229242.29%
AMZN220603C022600002022-05-27 3:59PM EDT2,260.0072.8573.8077.65+31.43+75.88%83917742.42%
AMZN220603C022650002022-05-27 3:59PM EDT2,265.0072.2170.5574.05+27.21+60.47%5503141.96%
AMZN220603C022700002022-05-27 3:59PM EDT2,270.0069.2667.4071.15+31.61+83.96%8815642.01%
AMZN220603C022750002022-05-27 3:59PM EDT2,275.0064.1064.3067.00+28.65+80.82%81828841.00%
AMZN220603C022800002022-05-27 3:59PM EDT2,280.0062.5861.3065.35+26.58+73.83%1,36316141.95%
AMZN220603C022850002022-05-27 3:59PM EDT2,285.0059.1859.3061.60+26.78+82.65%1,0759041.15%
AMZN220603C022900002022-05-27 3:59PM EDT2,290.0057.0056.5058.70+26.75+88.43%9078640.97%
AMZN220603C022950002022-05-27 3:59PM EDT2,295.0054.0053.7556.00+23.97+79.82%3285540.90%
AMZN220603C023000002022-05-27 3:59PM EDT2,300.0051.7551.7052.00+23.85+85.48%7,5342,50039.74%
AMZN220603C023100002022-05-27 3:59PM EDT2,310.0046.5546.0048.45+22.26+91.64%53413640.74%
AMZN220603C023200002022-05-27 3:59PM EDT2,320.0042.0341.1043.75+20.17+92.27%63932140.60%
AMZN220603C023300002022-05-27 3:59PM EDT2,330.0036.6236.8538.65+17.28+89.35%75519439.89%
AMZN220603C023400002022-05-27 3:59PM EDT2,340.0033.4032.6035.05+16.20+94.19%45513440.14%
AMZN220603C023500002022-05-27 3:59PM EDT2,350.0029.4529.3530.00+14.15+92.48%3,36182138.95%
AMZN220603C023600002022-05-27 3:59PM EDT2,360.0026.0625.4027.00+12.56+93.04%41214039.20%
AMZN220603C023650002022-05-27 3:57PM EDT2,365.0024.5823.8025.00+11.55+88.64%27310138.80%
AMZN220603C023700002022-05-27 3:59PM EDT2,370.0023.0022.3024.00+8.50+58.62%44810939.22%
AMZN220603C023750002022-05-27 3:59PM EDT2,375.0021.7520.9522.00+10.75+97.73%1,16525338.69%
AMZN220603C023800002022-05-27 3:59PM EDT2,380.0019.8119.5020.20+9.11+85.14%28316438.25%
AMZN220603C023850002022-05-27 3:59PM EDT2,385.0018.9718.2020.15+8.92+88.76%2396139.41%
AMZN220603C023900002022-05-27 3:59PM EDT2,390.0017.7117.4518.80+8.60+94.40%25612839.29%
AMZN220603C023950002022-05-27 3:59PM EDT2,395.0016.2115.9517.65+6.46+66.26%2466939.31%
AMZN220603C024000002022-05-27 3:59PM EDT2,400.0015.3515.2516.00+6.95+82.74%6,9031,63638.75%
AMZN220603C024050002022-05-27 3:59PM EDT2,405.0014.2514.2015.45+5.58+64.36%18621739.27%
AMZN220603C024100002022-05-27 3:59PM EDT2,410.0013.4513.0014.00+6.20+85.52%1946338.77%
AMZN220603C024150002022-05-27 3:59PM EDT2,415.0012.5712.1512.95+5.67+82.17%1162838.64%
AMZN220603C024200002022-05-27 3:59PM EDT2,420.0011.6011.1012.30+4.90+73.13%25524638.90%
AMZN220603C024250002022-05-27 3:59PM EDT2,425.0010.9010.4511.60+4.80+78.69%2467639.06%
AMZN220603C024300002022-05-27 3:59PM EDT2,430.0010.209.8511.05+3.75+58.14%34314639.37%
AMZN220603C024350002022-05-27 3:59PM EDT2,435.009.489.109.85+4.02+73.63%863138.79%
AMZN220603C024400002022-05-27 3:59PM EDT2,440.008.808.309.00+3.60+69.23%23344838.58%
AMZN220603C024450002022-05-27 3:59PM EDT2,445.008.257.809.05+3.29+66.33%1179139.56%
AMZN220603C024500002022-05-27 3:59PM EDT2,450.007.907.458.00+3.30+71.74%1,44634538.96%
AMZN220603C024550002022-05-27 3:58PM EDT2,455.007.187.307.75+2.58+56.09%1086239.47%
AMZN220603C024600002022-05-27 3:59PM EDT2,460.006.806.607.55+1.80+36.00%28513540.03%
AMZN220603C024650002022-05-27 3:59PM EDT2,465.006.346.156.75+1.94+44.09%7914639.61%
AMZN220603C024700002022-05-27 3:59PM EDT2,470.005.905.506.50+2.05+53.25%1098340.03%
AMZN220603C024750002022-05-27 3:59PM EDT2,475.005.605.356.00+2.05+57.75%779439.98%
AMZN220603C024800002022-05-27 3:59PM EDT2,480.005.285.105.45+1.68+46.67%14814739.79%
AMZN220603C024850002022-05-27 3:59PM EDT2,485.004.854.655.20+1.62+50.15%1183640.10%
AMZN220603C024900002022-05-27 3:59PM EDT2,490.004.704.354.90+1.65+54.10%57418640.29%
AMZN220603C024950002022-05-27 3:59PM EDT2,495.004.324.104.60+1.58+57.66%15920940.44%
AMZN220603C025000002022-05-27 3:59PM EDT2,500.004.204.104.20+1.26+42.86%2,7901,48540.33%
AMZN220603C025050002022-05-27 3:59PM EDT2,505.003.803.604.35+0.85+28.81%796441.40%
AMZN220603C025200002022-05-27 3:55PM EDT2,520.003.053.003.50+0.27+9.71%21518441.57%
AMZN220603C025400002022-05-27 3:59PM EDT2,540.002.582.442.75+0.62+31.63%1107942.24%
AMZN220603C025500002022-05-27 3:59PM EDT2,550.002.262.202.38+0.43+23.50%96888242.38%
AMZN220603C025600002022-05-27 3:59PM EDT2,560.002.111.852.36+0.46+27.88%34413443.62%
AMZN220603C025800002022-05-27 3:59PM EDT2,580.001.801.582.05+0.30+20.00%21124245.02%
AMZN220603C026000002022-05-27 3:59PM EDT2,600.001.481.351.48+0.21+16.54%1,89292544.95%
AMZN220603C026200002022-05-27 3:58PM EDT2,620.001.331.151.43+0.20+17.70%16423947.03%
AMZN220603C026400002022-05-27 3:58PM EDT2,640.001.110.951.08+0.10+9.90%32332547.25%
AMZN220603C026500002022-05-27 3:59PM EDT2,650.001.060.931.32+0.21+24.71%14445149.83%
AMZN220603C026600002022-05-27 3:58PM EDT2,660.000.950.941.03+0.05+5.56%876549.10%
AMZN220603C026800002022-05-27 3:59PM EDT2,680.000.700.750.98-0.05-6.67%6919950.00%
AMZN220603C027000002022-05-27 3:58PM EDT2,700.000.700.650.700.00-1,2581,63850.38%
AMZN220603C027150002022-05-27 3:58PM EDT2,715.000.630.550.94-0.14-18.18%244552.56%
AMZN220603C027200002022-05-27 3:59PM EDT2,720.000.560.560.70-0.12-17.65%285851.92%
AMZN220603C027250002022-05-27 10:07AM EDT2,725.000.750.420.93+0.05+7.14%12252.88%
AMZN220603C027300002022-05-27 2:43PM EDT2,730.000.500.380.95-0.25-33.33%752553.27%
AMZN220603C027350002022-05-27 11:21AM EDT2,735.000.620.370.74+0.09+16.98%21552.54%
AMZN220603C027400002022-05-27 3:18PM EDT2,740.000.540.340.73+0.23+74.19%944152.78%
AMZN220603C027450002022-05-27 3:55PM EDT2,745.000.640.490.64+0.14+28.00%301153.64%
AMZN220603C027500002022-05-27 3:52PM EDT2,750.000.520.310.58+0.01+1.96%17137152.56%
AMZN220603C027550002022-05-27 2:27PM EDT2,755.000.510.330.69-0.05-8.93%351753.91%
AMZN220603C027600002022-05-27 3:23PM EDT2,760.000.540.290.84+0.04+8.00%65155.08%
AMZN220603C027650002022-05-27 1:30PM EDT2,765.000.480.280.80-0.64-57.14%31355.23%
AMZN220603C027700002022-05-27 3:59PM EDT2,770.000.390.250.60-0.11-22.00%2754.15%
AMZN220603C027750002022-05-27 11:02AM EDT2,775.000.560.260.80+0.11+24.44%75856.06%
AMZN220603C027800002022-05-27 12:49PM EDT2,780.000.440.250.63-0.02-4.35%863455.27%
AMZN220603C027850002022-05-19 10:29AM EDT2,785.001.620.380.760.00-1757.50%
AMZN220603C027900002022-05-27 3:59PM EDT2,790.000.490.250.58-0.02-3.92%10020655.81%
AMZN220603C027950002022-05-27 3:16PM EDT2,795.000.420.200.60-0.02-4.55%42656.03%
AMZN220603C028000002022-05-27 3:59PM EDT2,800.000.500.340.49+0.10+25.00%40197256.74%
AMZN220603C028050002022-05-27 3:51PM EDT2,805.000.370.360.50-0.28-43.08%84657.42%
AMZN220603C028100002022-05-27 3:48PM EDT2,810.000.350.190.56-0.06-14.63%1813756.98%
AMZN220603C028150002022-05-27 2:03PM EDT2,815.000.380.180.56-0.87-69.60%212257.32%
AMZN220603C028200002022-05-27 3:58PM EDT2,820.000.360.170.55-0.03-7.69%94857.59%
AMZN220603C028250002022-05-27 12:31PM EDT2,825.000.410.160.54+0.06+17.14%19510857.86%
AMZN220603C028300002022-05-27 12:31PM EDT2,830.000.410.150.53+0.01+2.50%21558.11%
AMZN220603C028350002022-05-27 9:47AM EDT2,835.000.400.040.52-1.20-75.00%2857.32%
AMZN220603C028400002022-05-27 2:21PM EDT2,840.000.350.250.51-0.05-12.50%814259.72%
AMZN220603C028450002022-05-27 3:46PM EDT2,845.000.460.020.53+0.13+39.39%1858.06%
AMZN220603C028500002022-05-27 1:45PM EDT2,850.000.260.200.50-0.09-25.71%1127260.06%
AMZN220603C028550002022-05-27 3:34PM EDT2,855.000.320.130.50+0.01+3.23%1935759.77%
AMZN220603C028600002022-05-27 9:42AM EDT2,860.000.440.110.48+0.14+46.67%135159.79%
AMZN220603C028800002022-05-27 2:11PM EDT2,880.000.260.000.58+0.01+4.00%35561.38%
AMZN220603C028900002022-05-27 12:39PM EDT2,890.000.300.010.42+0.06+25.00%42460.30%
AMZN220603C029000002022-05-27 3:53PM EDT2,900.000.200.090.23-0.07-25.93%25051059.38%
AMZN220603C029100002022-05-27 3:53PM EDT2,910.000.220.000.49+0.08+57.14%319562.79%
AMZN220603C029200002022-05-26 1:13PM EDT2,920.000.270.050.430.00-532363.48%
AMZN220603C029300002022-05-20 2:58PM EDT2,930.000.500.000.450.00-109163.87%
AMZN220603C029400002022-05-27 2:42PM EDT2,940.000.460.040.40-0.51-52.58%1864.50%
AMZN220603C029500002022-05-27 3:53PM EDT2,950.000.150.140.19-0.05-25.00%8735663.48%
AMZN220603C029600002022-05-26 1:06PM EDT2,960.000.230.010.350.00-2764.80%
AMZN220603C029700002022-05-17 10:32AM EDT2,970.000.260.020.38-0.72-73.47%1466.26%
AMZN220603C029800002022-05-26 1:40PM EDT2,980.000.100.040.250.00-93065.04%
AMZN220603C029900002022-05-27 3:59PM EDT2,990.000.150.050.150.00-16627363.57%
AMZN220603C030000002022-05-27 3:59PM EDT3,000.000.150.150.160.00-1,7842,60066.94%
AMZN220603C030100002022-05-27 3:44PM EDT3,010.000.190.010.36-0.22-53.66%12368.85%
AMZN220603C030200002022-05-27 2:16PM EDT3,020.000.160.010.18+0.04+33.33%934565.53%
AMZN220603C030250002022-05-27 3:33PM EDT3,025.000.180.010.35-0.10-35.71%112269.78%
AMZN220603C030300002022-05-26 3:43PM EDT3,030.000.200.020.250.00-62468.31%
AMZN220603C030350002022-05-03 9:33AM EDT3,035.006.000.010.340.00-1370.31%
AMZN220603C030400002022-05-20 10:28AM EDT3,040.000.470.010.340.00-12470.70%
AMZN220603C030450002022-05-24 1:48PM EDT3,045.000.130.000.330.00-216770.70%
AMZN220603C030500002022-05-27 3:55PM EDT3,050.000.080.010.15-0.02-20.00%801,72266.60%
AMZN220603C030550002022-05-18 1:36PM EDT3,055.000.720.000.330.00-364271.48%
AMZN220603C030600002022-05-18 1:34PM EDT3,060.000.690.000.320.00-182071.58%
AMZN220603C030650002022-05-25 3:51PM EDT3,065.000.100.000.320.00-217271.97%
AMZN220603C030700002022-05-23 1:08PM EDT3,070.000.160.000.320.00-114672.36%
AMZN220603C030750002022-05-27 12:07PM EDT3,075.000.170.000.20+0.04+30.77%16669.73%
AMZN220603C030800002022-05-26 1:07PM EDT3,080.000.190.000.310.00-26472.85%
AMZN220603C030850002022-05-19 10:54AM EDT3,085.000.510.010.310.00-185073.44%
AMZN220603C030900002022-05-27 3:29PM EDT3,090.000.100.000.31-0.09-47.37%27773.63%
AMZN220603C030950002022-05-27 10:43AM EDT3,095.000.140.000.14-0.31-68.89%113668.95%
AMZN220603C031000002022-05-27 1:20PM EDT3,100.000.100.010.10+0.03+42.86%11951267.97%
AMZN220603C031050002022-05-27 9:48AM EDT3,105.000.230.000.20-0.26-53.06%15171.88%
AMZN220603C031100002022-05-19 11:00AM EDT3,110.000.510.000.300.00-285674.80%
AMZN220603C031150002022-05-18 3:16PM EDT3,115.000.520.000.300.00-825175.20%
AMZN220603C031200002022-05-26 1:01PM EDT3,120.000.150.000.300.00-19675.49%
AMZN220603C031250002022-05-27 2:46PM EDT3,125.000.040.030.29-0.01-20.00%32676.37%
AMZN220603C031300002022-05-26 1:34PM EDT3,130.000.060.000.290.00-13875.98%
AMZN220603C031350002022-05-25 2:58PM EDT3,135.000.050.000.210.00-31874.22%
AMZN220603C031400002022-05-25 2:58PM EDT3,140.000.050.000.290.00-15176.76%
AMZN220603C031450002022-05-25 2:58PM EDT3,145.000.050.000.290.00-128277.05%
AMZN220603C031500002022-05-27 3:23PM EDT3,150.000.150.000.29+0.10+200.00%711877.44%
AMZN220603C031550002022-05-26 11:37AM EDT3,155.000.050.000.290.00-107677.73%
AMZN220603C031600002022-05-18 11:39AM EDT3,160.000.490.010.280.00-282778.13%
AMZN220603C031650002022-05-20 3:05PM EDT3,165.000.230.000.280.00-11978.22%
AMZN220603C031700002022-05-18 3:05PM EDT3,170.000.440.000.280.00-563178.61%
AMZN220603C031750002022-05-18 12:41PM EDT3,175.000.520.000.280.00-576478.91%
AMZN220603C031800002022-05-18 12:38PM EDT3,180.000.510.000.280.00-589479.30%
AMZN220603C031850002022-05-18 3:06PM EDT3,185.000.440.010.280.00-847179.88%
AMZN220603C031900002022-05-18 2:35PM EDT3,190.000.460.000.280.00-744179.98%
AMZN220603C031950002022-05-20 3:15PM EDT3,195.000.250.000.270.00-12580.08%
AMZN220603C032000002022-05-27 3:38PM EDT3,200.000.080.010.10+0.02+33.33%11231374.61%
AMZN220603C032050002022-05-18 2:33PM EDT3,205.000.430.000.100.00-463474.41%
AMZN220603C032100002022-05-27 2:33PM EDT3,210.000.090.000.27+0.04+80.00%52381.05%
AMZN220603C032150002022-05-18 2:31PM EDT3,215.000.380.000.270.00-462481.45%
AMZN220603C032200002022-05-09 2:38PM EDT3,220.001.030.010.270.00-71282.03%
AMZN220603C032250002022-05-19 10:31AM EDT3,225.000.350.000.270.00-12882.13%
AMZN220603C032300002022-05-20 1:57PM EDT3,230.000.290.000.270.00-13582.42%
AMZN220603C032350002022-05-18 2:28PM EDT3,235.000.360.000.270.00-564282.81%
AMZN220603C032400002022-05-27 2:00PM EDT3,240.000.050.010.10-0.01-16.67%33377.15%
AMZN220603C032450002022-05-20 2:54PM EDT3,245.000.210.000.210.00-11381.64%
AMZN220603C032500002022-05-27 3:45PM EDT3,250.000.040.000.10-0.06-60.00%451777.15%
AMZN220603C032550002022-05-23 9:30AM EDT3,255.000.300.000.210.00-11982.32%
AMZN220603C032600002022-05-10 12:52PM EDT3,260.000.890.000.260.00-7984.18%
AMZN220603C032650002022-05-16 12:08AM EDT3,265.000.670.000.260.00--1884.47%
AMZN220603C032700002022-05-18 12:36PM EDT3,270.000.450.000.260.00-293584.86%
AMZN220603C032800002022-05-23 10:50AM EDT3,280.000.170.000.260.00-54985.55%
AMZN220603C032900002022-05-18 2:11PM EDT3,290.000.400.000.100.00-16579.69%
AMZN220603C033000002022-05-27 3:44PM EDT3,300.000.020.010.08-0.03-60.00%2446479.69%
AMZN220603C033100002022-05-23 11:45AM EDT3,310.000.150.010.150.00-11983.98%
AMZN220603C033200002022-05-18 10:41AM EDT3,320.000.330.000.260.00-282788.09%
AMZN220603C033300002022-05-18 2:11PM EDT3,330.000.360.000.260.00-13088.77%
AMZN220603C033400002022-05-23 12:01PM EDT3,340.000.050.000.260.00-104489.45%
AMZN220603C033500002022-05-18 3:26PM EDT3,350.000.270.000.260.00-251590.04%
AMZN220603C033600002022-05-25 10:29AM EDT3,360.000.290.000.260.00-13990.72%
AMZN220603C033700002022-05-13 1:19PM EDT3,370.000.450.000.260.00-182091.41%
AMZN220603C033800002022-05-16 1:31PM EDT3,380.000.310.000.260.00-383691.99%
AMZN220603C033900002022-05-13 1:30PM EDT3,390.000.390.000.260.00-362292.58%
AMZN220603C034000002022-05-27 12:02PM EDT3,400.000.090.000.09+0.08+800.00%3620685.74%
AMZN220603C034100002022-05-18 1:36PM EDT3,410.000.300.000.260.00-12293.95%
AMZN220603C034200002022-05-19 9:54AM EDT3,420.000.250.000.260.00-13594.53%
AMZN220603C034400002022-05-12 2:32PM EDT3,440.000.410.000.260.00-182495.80%
AMZN220603C034500002022-05-24 11:07AM EDT3,450.000.150.000.260.00-28296.39%
AMZN220603C034600002022-05-16 12:44PM EDT3,460.000.290.000.260.00-182397.07%
AMZN220603C034800002022-05-16 12:47PM EDT3,480.000.320.000.260.00-11098.24%
AMZN220603C035000002022-05-27 10:28AM EDT3,500.000.010.000.05-0.03-75.00%123687.50%
AMZN220603C035200002022-05-24 12:32PM EDT3,520.000.010.000.260.00-113100.68%
AMZN220603C035400002022-05-02 9:51AM EDT3,540.001.250.000.260.00-11101.95%
AMZN220603C035500002022-05-17 10:29AM EDT3,550.000.200.000.260.00-214102.54%
AMZN220603C035600002022-05-13 11:27AM EDT3,560.000.320.000.260.00-13103.13%
AMZN220603C035800002022-05-27 10:39AM EDT3,580.000.040.010.05+0.03+300.00%105793.36%
AMZN220603C036000002022-05-27 3:37PM EDT3,600.000.020.000.26+0.01+100.00%12036105.47%
AMZN220603C036200002022-05-04 9:49AM EDT3,620.001.020.000.260.00-13106.64%
AMZN220603C036400002022-05-27 3:33PM EDT3,640.000.030.010.05-0.43-93.48%22796.48%
AMZN220603C036500002022-05-19 12:17PM EDT3,650.000.100.000.260.00-3043108.40%
AMZN220603C036600002022-05-13 3:40PM EDT3,660.000.250.000.260.00-35108.98%
AMZN220603C036800002022-05-18 9:42AM EDT3,680.000.110.000.260.00-12110.16%
AMZN220603C037000002022-05-26 1:19PM EDT3,700.000.030.000.260.00-176111.23%
AMZN220603C037200002022-05-11 1:46PM EDT3,720.000.220.000.260.00-12112.40%
AMZN220603C037400002022-05-06 11:21AM EDT3,740.000.520.000.050.00-1511100.39%
AMZN220603C037500002022-05-18 10:47AM EDT3,750.000.050.000.030.00-303697.66%
AMZN220603C037600002022-05-19 2:25PM EDT3,760.000.120.000.100.00-17106.45%
AMZN220603C037800002022-05-06 3:21PM EDT3,780.000.550.000.260.00-121115.82%
AMZN220603C038000002022-05-09 2:11PM EDT3,800.000.300.000.050.00-114103.52%
AMZN220603C038200002022-05-05 9:30AM EDT3,820.000.460.000.260.00--1117.97%
AMZN220603C038500002022-05-27 3:33PM EDT3,850.000.030.000.26-0.34-91.89%208119.53%
AMZN220603C038600002022-04-29 11:04AM EDT3,860.000.720.000.260.00-23120.12%
AMZN220603C038800002022-04-29 11:04AM EDT3,880.000.990.000.260.00-209121.29%
AMZN220603C039000002022-05-25 3:30PM EDT3,900.000.010.000.250.00-2195121.88%
AMZN220603C039200002022-05-05 1:09PM EDT3,920.000.490.000.260.00-18123.34%
AMZN220603C039400002022-05-27 3:33PM EDT3,940.000.030.000.26-0.32-91.43%209124.41%
AMZN220603C039500002022-05-09 3:07PM EDT3,950.000.450.000.260.00-9886125.00%
AMZN220603C039600002022-04-25 9:37AM EDT3,960.003.920.000.310.00--2127.34%
AMZN220603C039800002022-05-09 3:16PM EDT3,980.000.340.000.260.00-248126.56%
AMZN220603C040000002022-05-27 3:49PM EDT4,000.000.130.000.26+0.11+550.00%15388127.54%
AMZN220603C040200002022-04-25 10:14AM EDT4,020.002.450.000.200.00-813125.98%
AMZN220603C040400002022-04-25 10:13AM EDT4,040.002.560.000.310.00-613131.45%
AMZN220603C040500002022-05-10 9:51AM EDT4,050.000.320.000.260.00-8645130.08%
AMZN220603C040800002022-05-10 11:30AM EDT4,080.000.330.000.260.00-28131.64%
AMZN220603C041000002022-05-26 12:19PM EDT4,100.000.110.000.260.00-596132.62%
AMZN220603C041200002022-05-26 12:19PM EDT4,120.000.170.000.260.00-546133.59%
AMZN220603C041400002022-05-25 9:30AM EDT4,140.000.050.000.260.00-19134.67%
AMZN220603C041500002022-05-13 3:44PM EDT4,150.000.140.000.260.00-112135.16%
AMZN220603C041600002022-05-11 3:59PM EDT4,160.000.220.000.260.00-1117135.64%
AMZN220603C041800002022-05-20 3:48PM EDT4,180.000.010.000.260.00-2030136.72%
AMZN220603C042000002022-05-18 9:36AM EDT4,200.000.010.000.260.00-1150137.70%
AMZN220603C043000002022-05-23 11:14AM EDT4,300.000.030.000.260.00-179142.38%
AMZN220603C043200002022-05-27 3:32PM EDT4,320.000.030.000.26+0.02+200.00%35111143.36%
AMZN220603C043400002022-05-05 11:41AM EDT4,340.000.170.000.050.00-356128.13%
AMZN220603C043600002022-05-10 12:05PM EDT4,360.000.240.000.260.00-150145.31%
AMZN220603C043800002022-05-18 9:31AM EDT4,380.000.010.000.250.00-157145.70%
AMZN220603C044000002022-05-23 10:15AM EDT4,400.000.040.000.260.00-3130147.07%
AMZN220603C044200002022-05-20 1:55PM EDT4,420.000.110.000.260.00-144148.05%
AMZN220603C044400002022-05-18 10:23AM EDT4,440.000.010.000.260.00-733149.02%
AMZN220603C044600002022-05-27 3:57PM EDT4,460.000.030.000.260.00-188149.90%
AMZN220603C044800002022-05-27 3:56PM EDT4,480.000.030.000.05-0.07-70.00%250134.38%
AMZN220603C045000002022-05-27 3:47PM EDT4,500.000.030.010.03-0.02-40.00%145265132.81%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P012000002022-05-27 3:38PM EDT1,200.000.020.020.03-0.03-60.00%62205137.50%
AMZN220603P013000002022-05-27 3:27PM EDT1,300.000.060.020.04+0.02+50.00%221357123.05%
AMZN220603P014000002022-05-27 3:36PM EDT1,400.000.060.010.04-0.04-40.00%281616106.25%
AMZN220603P014800002022-05-27 3:56PM EDT1,480.000.050.020.05-0.20-80.00%15211497.66%
AMZN220603P015000002022-05-27 3:52PM EDT1,500.000.100.050.17-0.16-61.54%147835103.91%
AMZN220603P015200002022-05-27 10:09AM EDT1,520.000.260.000.370.00-10248105.86%
AMZN220603P015600002022-05-27 3:41PM EDT1,560.000.130.000.26-0.12-48.00%1913496.48%
AMZN220603P015800002022-05-27 3:41PM EDT1,580.000.250.040.44-0.20-44.44%11514899.12%
AMZN220603P016000002022-05-27 3:39PM EDT1,600.000.140.080.17-0.36-72.00%15095890.33%
AMZN220603P016200002022-05-27 3:41PM EDT1,620.000.190.060.30-0.41-68.33%1,1003,37390.53%
AMZN220603P016400002022-05-27 3:53PM EDT1,640.000.310.020.52-0.35-53.03%7713391.21%
AMZN220603P016600002022-05-27 3:07PM EDT1,660.000.240.050.52-0.50-67.57%2119488.72%
AMZN220603P016800002022-05-27 3:41PM EDT1,680.000.220.090.45-0.70-76.09%2761,73385.25%
AMZN220603P017000002022-05-27 3:57PM EDT1,700.000.290.250.33-0.79-73.15%26669782.96%
AMZN220603P017200002022-05-27 2:11PM EDT1,720.000.550.160.55-0.53-49.07%1263081.79%
AMZN220603P017400002022-05-27 2:56PM EDT1,740.000.530.190.58-0.70-56.91%5435479.57%
AMZN220603P017600002022-05-27 3:40PM EDT1,760.000.460.400.61-0.96-67.61%63042579.05%
AMZN220603P017800002022-05-27 3:58PM EDT1,780.000.610.280.70-1.07-63.69%26142075.78%
AMZN220603P018000002022-05-27 3:52PM EDT1,800.000.530.470.66-1.47-73.50%8882,16874.07%
AMZN220603P018200002022-05-27 3:49PM EDT1,820.000.750.400.85-1.36-64.45%17826572.00%
AMZN220603P018400002022-05-27 3:54PM EDT1,840.000.850.500.95-1.95-69.64%6822970.34%
AMZN220603P018600002022-05-27 3:58PM EDT1,860.000.830.621.05-2.13-71.96%37038768.60%
AMZN220603P018800002022-05-27 3:56PM EDT1,880.000.990.621.13-2.09-67.86%8340465.98%
AMZN220603P019000002022-05-27 3:59PM EDT1,900.001.151.101.22-2.60-69.33%1,2741,84865.50%
AMZN220603P019200002022-05-27 3:56PM EDT1,920.001.240.941.49-2.92-70.19%23226362.83%
AMZN220603P019400002022-05-27 3:58PM EDT1,940.001.541.251.72-3.30-68.18%39123361.58%
AMZN220603P019600002022-05-27 3:56PM EDT1,960.001.811.241.96-4.24-70.08%24622159.11%
AMZN220603P019800002022-05-27 3:56PM EDT1,980.002.061.542.12-4.99-70.78%57117657.18%
AMZN220603P020000002022-05-27 3:59PM EDT2,000.002.252.252.51-5.90-72.39%1,91381956.49%
AMZN220603P020200002022-05-27 3:54PM EDT2,020.002.962.132.90-6.84-69.80%40715053.71%
AMZN220603P020300002022-05-27 3:50PM EDT2,030.003.062.363.15-6.89-69.25%13015352.94%
AMZN220603P020350002022-05-27 3:34PM EDT2,035.003.552.553.30-6.45-64.50%7422552.70%
AMZN220603P020400002022-05-27 3:53PM EDT2,040.003.622.673.40-8.18-69.32%12124152.22%
AMZN220603P020450002022-05-27 3:59PM EDT2,045.003.202.803.50-9.35-74.50%14522751.75%
AMZN220603P020500002022-05-27 3:59PM EDT2,050.003.503.353.65-9.33-72.72%44629151.99%
AMZN220603P020550002022-05-27 3:58PM EDT2,055.003.753.403.85-8.65-69.76%12418751.49%
AMZN220603P020600002022-05-27 3:53PM EDT2,060.003.993.604.10-9.96-71.40%2488251.26%
AMZN220603P020650002022-05-27 3:59PM EDT2,065.003.953.754.20-10.70-73.04%30313050.72%
AMZN220603P020700002022-05-27 3:57PM EDT2,070.004.253.704.40-12.25-74.24%337350.02%
AMZN220603P020750002022-05-27 3:46PM EDT2,075.005.203.954.65-10.65-67.19%986950.68%
AMZN220603P020800002022-05-27 3:56PM EDT2,080.004.403.904.90-12.65-74.19%26526650.37%
AMZN220603P020850002022-05-27 3:59PM EDT2,085.004.904.305.05-13.00-72.63%17522749.80%
AMZN220603P020900002022-05-27 3:58PM EDT2,090.005.154.705.30-12.50-70.82%15011249.43%
AMZN220603P020950002022-05-27 3:59PM EDT2,095.005.315.005.65-12.79-70.66%1128749.26%
AMZN220603P021000002022-05-27 3:59PM EDT2,100.005.605.255.65-14.50-72.14%1,1111,16848.31%
AMZN220603P021050002022-05-27 3:33PM EDT2,105.005.955.356.30-16.05-72.95%373848.69%
AMZN220603P021100002022-05-27 3:47PM EDT2,110.007.315.806.60-13.69-65.19%1687848.31%
AMZN220603P021150002022-05-27 3:31PM EDT2,115.007.426.107.00-14.73-66.50%1126248.08%
AMZN220603P021200002022-05-27 3:54PM EDT2,120.007.506.457.25-16.85-69.20%31639847.55%
AMZN220603P021250002022-05-27 3:59PM EDT2,125.007.706.757.65-15.30-66.52%1086047.25%
AMZN220603P021300002022-05-27 3:57PM EDT2,130.007.757.157.85-19.36-71.41%1218046.59%
AMZN220603P021350002022-05-27 3:56PM EDT2,135.008.557.358.60-17.65-67.37%376746.80%
AMZN220603P021400002022-05-27 3:59PM EDT2,140.008.658.009.05-20.35-70.17%14911546.48%
AMZN220603P021450002022-05-27 3:57PM EDT2,145.009.008.309.55-20.10-69.07%1605646.19%
AMZN220603P021500002022-05-27 3:59PM EDT2,150.009.448.909.85-22.65-70.58%92140945.58%
AMZN220603P021550002022-05-27 3:59PM EDT2,155.0010.509.3510.70-23.33-68.96%13412945.72%
AMZN220603P021600002022-05-27 3:59PM EDT2,160.0010.9510.1511.20-26.05-70.41%15913645.32%
AMZN220603P021650002022-05-27 3:56PM EDT2,165.0011.8010.9511.95-26.35-69.07%635845.22%
AMZN220603P021700002022-05-27 3:59PM EDT2,170.0011.8211.2512.25-24.73-67.66%14625544.48%
AMZN220603P021750002022-05-27 3:54PM EDT2,175.0014.6012.0013.20-25.20-63.32%837044.54%
AMZN220603P021800002022-05-27 3:59PM EDT2,180.0013.5012.7513.85-28.15-67.59%19221844.18%
AMZN220603P021850002022-05-27 3:54PM EDT2,185.0015.4213.5014.80-30.38-66.33%855544.13%
AMZN220603P021900002022-05-27 3:59PM EDT2,190.0014.8514.4015.55-30.65-67.36%23411143.80%
AMZN220603P021950002022-05-27 3:52PM EDT2,195.0019.4515.1516.50-28.25-59.22%2808243.65%
AMZN220603P022000002022-05-27 3:59PM EDT2,200.0017.1516.0517.35-31.35-64.64%2,36875543.34%
AMZN220603P022050002022-05-27 3:59PM EDT2,205.0018.1517.0018.60-32.45-64.13%806043.40%
AMZN220603P022100002022-05-27 3:55PM EDT2,210.0019.6517.8519.65-28.85-59.48%2188343.19%
AMZN220603P022150002022-05-27 3:59PM EDT2,215.0020.6018.8520.75-30.40-59.61%1468842.99%
AMZN220603P022200002022-05-27 3:59PM EDT2,220.0021.5020.2021.95-36.70-63.06%33918842.83%
AMZN220603P022250002022-05-27 3:59PM EDT2,225.0022.6721.3023.05-37.84-62.54%1025642.53%
AMZN220603P022300002022-05-27 3:58PM EDT2,230.0024.5822.4024.40-38.18-60.83%25015742.41%
AMZN220603P022350002022-05-27 3:57PM EDT2,235.0025.6023.9525.65-38.80-60.25%10510642.14%
AMZN220603P022400002022-05-27 3:59PM EDT2,240.0026.5825.1027.05-41.92-61.20%39218441.96%
AMZN220603P022450002022-05-27 3:59PM EDT2,245.0028.0026.4528.55-40.25-58.97%1762241.81%
AMZN220603P022500002022-05-27 3:59PM EDT2,250.0029.0928.2529.80-45.66-61.08%1,89122241.39%
AMZN220603P022550002022-05-27 3:58PM EDT2,255.0030.7729.7531.65-36.28-54.11%3921741.43%
AMZN220603P022600002022-05-27 3:56PM EDT2,260.0033.9331.4033.35-45.07-57.05%7448041.28%
AMZN220603P022650002022-05-27 3:57PM EDT2,265.0034.2233.0035.00-56.03-62.08%4641541.03%
AMZN220603P022700002022-05-27 3:59PM EDT2,270.0036.0034.8036.90-52.61-59.37%4622440.94%
AMZN220603P022750002022-05-27 3:56PM EDT2,275.0038.9536.7538.70-50.80-56.60%465740.70%
AMZN220603P022800002022-05-27 3:59PM EDT2,280.0040.0038.7540.80-47.25-54.15%7865140.65%
AMZN220603P022850002022-05-27 3:57PM EDT2,285.0042.2840.8542.85-44.72-51.40%328340.50%
AMZN220603P022900002022-05-27 3:59PM EDT2,290.0044.8842.8544.90-46.55-50.91%2723740.29%
AMZN220603P022950002022-05-27 3:58PM EDT2,295.0046.6844.9547.15-43.32-48.13%1152640.17%
AMZN220603P023000002022-05-27 3:59PM EDT2,300.0049.5048.0049.50-50.20-50.35%82730440.08%
AMZN220603P023100002022-05-27 3:49PM EDT2,310.0062.2052.4554.50-44.79-41.86%29939.94%
AMZN220603P023200002022-05-27 3:53PM EDT2,320.0064.1557.6059.75-49.93-43.77%1244039.75%
AMZN220603P023300002022-05-27 3:23PM EDT2,330.0073.1663.1065.30-37.83-34.08%29539.56%
AMZN220603P023400002022-05-27 3:14PM EDT2,340.0079.9068.5571.20-132.52-62.39%86439.39%
AMZN220603P023500002022-05-27 3:57PM EDT2,350.0078.2375.0078.40-64.77-45.29%582940.06%
AMZN220603P023600002022-05-27 3:51PM EDT2,360.0093.9581.4084.95-41.05-30.41%401639.96%
AMZN220603P023650002022-05-27 3:38PM EDT2,365.00100.1084.5088.25-51.70-34.06%3173339.84%
AMZN220603P023700002022-05-27 3:37PM EDT2,370.00106.0088.3591.90-52.00-32.91%17639.97%
AMZN220603P023750002022-05-27 2:41PM EDT2,375.00115.8590.4095.40-153.73-57.03%3639.90%
AMZN220603P023800002022-05-27 3:57PM EDT2,380.0099.1594.0099.00-65.60-39.82%2312439.87%
AMZN220603P023850002022-05-26 10:50AM EDT2,385.00177.3797.85102.850.00-1440.01%
AMZN220603P023900002022-05-26 12:35PM EDT2,390.00135.82101.60106.55-21.54-13.69%1239.96%
AMZN220603P023950002022-05-27 9:31AM EDT2,395.00131.06106.05110.50-35.82-21.46%1540.09%
AMZN220603P024000002022-05-27 3:36PM EDT2,400.00122.77110.00112.50-69.23-36.06%571,06838.16%
AMZN220603P024050002022-05-27 3:34PM EDT2,405.00126.87113.25118.35-46.99-27.03%5740.14%
AMZN220603P024100002022-05-24 2:53PM EDT2,410.00346.59117.05122.400.00-1440.22%
AMZN220603P024150002022-05-27 2:04PM EDT2,415.00158.00121.15126.50-24.63-13.49%4340.30%
AMZN220603P024200002022-05-27 11:17AM EDT2,420.00161.18125.35130.65-142.54-46.93%52540.38%
AMZN220603P024250002022-05-27 9:49AM EDT2,425.00152.44129.60134.85-86.58-36.22%1240.47%
AMZN220603P024300002022-05-27 3:20PM EDT2,430.00149.85134.00139.15-181.82-54.82%12340.63%
AMZN220603P024400002022-05-27 11:14AM EDT2,440.00179.93143.15147.85-17.39-8.81%74540.95%
AMZN220603P024450002022-05-27 3:55PM EDT2,445.00155.62147.10152.25-84.23-35.12%8841.10%
AMZN220603P024500002022-05-27 3:55PM EDT2,450.00160.17151.20156.65-84.42-34.51%176741.21%
AMZN220603P024550002022-05-27 3:07PM EDT2,455.00177.00156.00161.15-125.80-41.55%21241.42%
AMZN220603P024600002022-05-26 1:48PM EDT2,460.00217.48160.90165.700.00-14341.66%
AMZN220603P024650002022-05-27 12:47PM EDT2,465.00211.81165.40170.20-168.49-44.30%1541.79%
AMZN220603P024700002022-05-27 12:47PM EDT2,470.00216.57169.20174.85-111.11-33.91%12642.11%
AMZN220603P024750002022-05-27 11:16AM EDT2,475.00214.80174.15179.40-136.65-38.88%3942.24%
AMZN220603P024800002022-05-27 3:38PM EDT2,480.00202.27178.70184.10-59.53-22.74%63242.58%
AMZN220603P024850002022-05-25 1:27PM EDT2,485.00361.50183.35188.800.00-4442.89%
AMZN220603P024900002022-05-27 3:33PM EDT2,490.00207.81188.10193.90-68.87-24.89%13243.88%
AMZN220603P024950002022-05-17 3:31PM EDT2,495.00212.70192.40198.350.00--843.71%
AMZN220603P025000002022-05-27 3:25PM EDT2,500.00213.42200.00203.05-55.90-20.76%3388443.95%
AMZN220603P025050002022-05-27 3:55PM EDT2,505.00211.58202.50207.75-46.69-18.08%71944.16%
AMZN220603P025200002022-05-26 1:08PM EDT2,520.00272.86216.15222.150.00-21445.23%
AMZN220603P025400002022-05-27 9:32AM EDT2,540.00258.05235.55241.90-35.50-12.09%42147.64%
AMZN220603P025500002022-05-27 10:45AM EDT2,550.00271.15245.25251.65-32.65-10.75%54948.51%
AMZN220603P025600002022-05-20 3:11PM EDT2,560.00452.62255.00261.400.00-172849.32%
AMZN220603P025800002022-05-27 9:42AM EDT2,580.00317.41274.60281.00-181.86-36.43%121451.04%
AMZN220603P026000002022-05-27 2:27PM EDT2,600.00333.58294.30300.70-38.40-10.32%56152.88%
AMZN220603P026200002022-05-27 3:10PM EDT2,620.00338.00314.05320.50-96.00-22.12%12754.88%
AMZN220603P026400002022-05-20 11:19AM EDT2,640.00496.10333.85340.350.00-52856.95%
AMZN220603P026500002022-05-27 12:47PM EDT2,650.00393.20343.80350.30-23.80-5.71%47358.03%
AMZN220603P026600002022-05-26 11:37AM EDT2,660.00446.80353.75360.250.00-47759.10%
AMZN220603P026800002022-05-27 1:06PM EDT2,680.00416.00373.65380.15-90.63-17.89%12961.19%
AMZN220603P027000002022-05-27 1:06PM EDT2,700.00435.95393.60400.10-120.57-21.66%14663.41%
AMZN220603P027150002022-05-23 9:35AM EDT2,715.00540.50408.55415.050.00-11365.00%
AMZN220603P027200002022-05-19 3:38PM EDT2,720.00570.02413.50420.050.00-6865.58%
AMZN220603P027250002022-05-13 10:01AM EDT2,725.00511.75418.50425.000.00-5665.97%
AMZN220603P027300002022-05-27 3:44PM EDT2,730.00440.34423.50430.00-131.56-23.00%8066.55%
AMZN220603P027350002022-05-16 12:07AM EDT2,735.00578.75428.45435.000.00--467.13%
AMZN220603P027400002022-05-26 10:02AM EDT2,740.00542.70433.45439.950.00-3667.51%
AMZN220603P027450002022-05-23 9:35AM EDT2,745.00570.50438.45444.950.00-1668.08%
AMZN220603P027500002022-05-25 2:38PM EDT2,750.00503.30443.45449.950.00-1768.65%
AMZN220603P027550002022-05-20 12:08PM EDT2,755.00613.05448.40454.900.00-3469.02%
AMZN220603P027600002022-05-25 11:54AM EDT2,760.00629.22453.40459.900.00-1469.59%
AMZN220603P027700002022-04-29 10:35AM EDT2,770.00263.82463.40469.900.00-20070.72%
AMZN220603P027800002022-05-26 9:33AM EDT2,780.00602.58473.40479.900.00-62271.84%
AMZN220603P027850002022-05-04 1:53PM EDT2,785.00362.95478.40484.900.00-15172.40%
AMZN220603P027900002022-05-19 1:37PM EDT2,790.00631.51483.40489.900.00-6172.95%
AMZN220603P027950002022-04-28 10:23AM EDT2,795.00151.05488.40494.900.00-2173.51%
AMZN220603P028000002022-05-26 3:39PM EDT2,800.00577.40493.40499.900.00-21374.06%
AMZN220603P028050002022-05-26 9:32AM EDT2,805.00646.50498.40504.900.00-1174.61%
AMZN220603P028100002022-05-25 2:07PM EDT2,810.00698.00503.40509.900.00-71075.16%
AMZN220603P028150002022-05-19 9:34AM EDT2,815.00672.52508.40514.900.00-1075.71%
AMZN220603P028200002022-05-19 9:39AM EDT2,820.00738.35513.40519.900.00-1476.26%
AMZN220603P028250002022-04-29 9:30AM EDT2,825.00271.00518.40524.900.00-1076.80%
AMZN220603P028300002022-05-19 11:23AM EDT2,830.00648.36523.40529.900.00-5077.34%
AMZN220603P028350002022-05-18 1:07PM EDT2,835.00661.10528.40534.900.00-5177.89%
AMZN220603P028400002022-05-24 1:46PM EDT2,840.00744.45533.40539.900.00-6078.42%
AMZN220603P028450002022-05-24 9:55AM EDT2,845.00779.16538.40544.900.00-1078.97%
AMZN220603P028500002022-05-23 11:01AM EDT2,850.00741.16543.40549.900.00-8079.50%
AMZN220603P028550002022-05-11 12:02PM EDT2,855.00746.19548.40554.900.00-7280.04%
AMZN220603P028600002022-05-24 9:55AM EDT2,860.00794.20553.40559.900.00-1580.57%
AMZN220603P028800002022-05-20 3:34PM EDT2,880.00695.70573.40579.900.00-1182.68%
AMZN220603P028900002022-05-18 11:43AM EDT2,890.00783.79583.40589.900.00-5083.73%
AMZN220603P029000002022-05-24 2:15PM EDT2,900.00812.00593.40599.900.00-1084.78%
AMZN220603P029100002022-05-17 9:38AM EDT2,910.00637.95603.40609.900.00-1085.82%
AMZN220603P029200002022-05-12 11:00AM EDT2,920.00721.70613.40619.900.00-4086.85%
AMZN220603P029300002022-05-23 10:06AM EDT2,930.00833.39623.40629.900.00-1087.88%
AMZN220603P029400002022-05-25 3:00PM EDT2,940.00797.10633.40639.900.00-10088.89%
AMZN220603P029500002022-05-19 10:37AM EDT2,950.00774.55643.40649.900.00-2089.91%
AMZN220603P029600002022-05-26 10:02AM EDT2,960.00762.45653.40659.900.00-6490.92%
AMZN220603P029700002022-05-23 2:47PM EDT2,970.00810.72663.40669.900.00-3091.92%
AMZN220603P029800002022-05-26 10:02AM EDT2,980.00782.40673.40679.900.00-3192.92%
AMZN220603P029900002022-05-24 3:13PM EDT2,990.00914.45683.40689.900.00-10093.92%
AMZN220603P030000002022-05-25 10:39AM EDT3,000.00840.40693.40699.900.00-1094.90%
AMZN220603P030100002022-05-16 12:07AM EDT3,010.00791.55703.40709.900.00--095.89%
AMZN220603P030200002022-05-23 9:31AM EDT3,020.00857.60713.40719.900.00-2096.86%
AMZN220603P030250002022-05-16 12:07AM EDT3,025.00807.03718.40724.900.00--097.35%
AMZN220603P030300002022-05-11 3:39PM EDT3,030.00916.44723.40729.900.00-15097.84%
AMZN220603P030350002022-05-16 9:55AM EDT3,035.00787.55728.40734.900.00-1098.33%
AMZN220603P030400002022-05-19 9:39AM EDT3,040.00888.20733.40739.900.00-1098.80%
AMZN220603P030500002022-05-20 11:12AM EDT3,050.00895.50743.40749.900.00-1099.77%
AMZN220603P030550002022-04-28 9:30AM EDT3,055.00849.65748.40754.900.00-10100.24%
AMZN220603P030600002022-05-27 10:00AM EDT3,060.00774.80753.40759.90-96.33-11.06%110100.73%
AMZN220603P030700002022-05-06 2:59PM EDT3,070.00776.22763.40769.900.00-450101.69%
AMZN220603P030750002022-05-06 3:11PM EDT3,075.00799.85768.40774.900.00-40102.16%
AMZN220603P030800002022-05-11 3:47PM EDT3,080.00971.78773.40779.900.00-100102.63%
AMZN220603P030850002022-05-03 10:01AM EDT3,085.00570.20778.40784.900.00--0103.10%
AMZN220603P030900002022-05-06 2:59PM EDT3,090.00796.13783.40789.900.00-450103.58%
AMZN220603P030950002022-05-13 1:41PM EDT3,095.00870.20788.40794.950.00-50104.32%
AMZN220603P031000002022-05-20 9:57AM EDT3,100.00918.55793.40799.950.00-10104.80%
AMZN220603P031050002022-04-21 10:11AM EDT3,105.00163.79949.20957.050.00--0299.39%
AMZN220603P031100002022-05-19 9:57AM EDT3,110.00945.15803.40809.950.00-50105.73%
AMZN220603P031150002022-04-28 3:17PM EDT3,115.00286.34808.40814.950.00-10106.20%
AMZN220603P031250002022-05-05 1:33PM EDT3,125.00954.80818.40824.950.00--0107.13%
AMZN220603P031350002022-05-16 10:41AM EDT3,135.00897.54828.40834.950.00-10108.06%
AMZN220603P031400002022-05-16 10:41AM EDT3,140.00902.97833.40839.950.00-10108.51%
AMZN220603P031450002022-05-18 2:54PM EDT3,145.001,002.32838.40844.950.00-10108.97%
AMZN220603P031500002022-05-09 9:53AM EDT3,150.00880.09843.40849.950.00-10109.44%
AMZN220603P031550002022-05-18 2:54PM EDT3,155.001,012.26848.40854.950.00-10109.89%
AMZN220603P031600002022-04-29 9:34AM EDT3,160.00558.00853.40859.950.00-10110.35%
AMZN220603P031650002022-05-06 3:26PM EDT3,165.00897.50858.40864.950.00-80110.80%
AMZN220603P031700002022-05-19 10:08AM EDT3,170.00991.60863.40869.950.00--0111.26%
AMZN220603P031750002022-05-18 9:42AM EDT3,175.00939.40868.40874.950.00-20111.71%
AMZN220603P031800002022-05-04 2:51PM EDT3,180.00713.03873.40879.950.00--0112.17%
AMZN220603P031850002022-05-18 11:44AM EDT3,185.00996.86878.40884.950.00-10112.62%
AMZN220603P032000002022-05-19 9:30AM EDT3,200.001,073.35893.40899.950.00-30113.97%
AMZN220603P032050002022-05-06 3:26PM EDT3,205.00937.40898.40904.950.00-80114.42%
AMZN220603P032100002022-05-13 1:41PM EDT3,210.001,023.50903.40909.950.00-10114.86%
AMZN220603P032150002022-05-26 12:06PM EDT3,215.00992.40908.40914.950.00-60115.31%
AMZN220603P032200002022-05-06 3:26PM EDT3,220.00952.35913.40919.950.00-40115.75%
AMZN220603P032250002022-05-18 3:54PM EDT3,225.001,091.50918.35924.950.00-10116.19%
AMZN220603P032350002022-05-27 9:34AM EDT3,235.00967.50929.40934.60-44.90-4.44%60114.89%
AMZN220603P032400002022-05-19 9:33AM EDT3,240.001,086.44933.35939.950.00-20117.52%
AMZN220603P032450002022-05-19 9:33AM EDT3,245.001,091.39938.35944.950.00-10117.96%
AMZN220603P032500002022-05-16 11:40AM EDT3,250.001,029.77943.35949.950.00-20118.40%
AMZN220603P032600002022-05-19 10:08AM EDT3,260.001,081.50953.35959.950.00-50119.28%
AMZN220603P032650002022-04-29 10:12AM EDT3,265.00713.25958.35964.950.00-10119.70%
AMZN220603P032700002022-05-27 3:55PM EDT3,270.00973.83963.35969.95+158.69+19.47%20120.14%
AMZN220603P032800002022-05-12 1:58PM EDT3,280.001,178.88973.35979.950.00-10121.01%
AMZN220603P032900002022-05-09 12:45PM EDT3,290.001,109.30983.35989.950.00-10121.88%
AMZN220603P033000002022-05-13 1:41PM EDT3,300.001,076.00993.35999.950.00-50122.73%
AMZN220603P033100002022-05-19 11:27AM EDT3,310.001,135.001,003.351,009.950.00--0123.58%
AMZN220603P033500002022-05-09 12:45PM EDT3,350.001,135.941,043.351,049.950.00-50126.97%
AMZN220603P034000002022-05-03 10:05AM EDT3,400.00886.101,093.351,099.950.00-50131.13%
AMZN220603P034200002022-04-29 11:22AM EDT3,420.001,335.501,113.351,119.950.00-10132.76%
AMZN220603P034400002022-05-05 3:55PM EDT3,440.001,123.991,133.351,139.950.00--0134.39%
AMZN220603P034500002022-05-19 11:27AM EDT3,450.001,275.001,143.351,149.950.00--0135.19%
AMZN220603P034800002022-04-29 12:21PM EDT3,480.00960.611,173.351,179.950.00-20137.60%
AMZN220603P035000002022-05-10 10:45AM EDT3,500.001,301.611,193.351,199.950.00-10139.18%
AMZN220603P035600002022-05-19 10:08AM EDT3,560.001,381.351,253.351,259.950.00--0143.86%
AMZN220603P036200002022-05-04 11:28AM EDT3,620.001,218.501,313.351,319.950.00--0148.44%
AMZN220603P036400002022-05-16 12:08AM EDT3,640.001,460.951,333.351,339.950.00--0149.95%
AMZN220603P036500002022-05-16 12:08AM EDT3,650.001,584.001,343.351,349.950.00---150.70%
AMZN220603P037500002022-05-23 9:46AM EDT3,750.001,583.451,443.351,449.950.00-60158.02%
AMZN220603P037600002022-05-05 10:05AM EDT3,760.001,366.311,453.351,459.950.00--0158.74%
AMZN220603P038000002022-05-27 11:37AM EDT3,800.001,536.531,493.351,499.95-32.71-2.08%10161.60%
AMZN220603P038500002022-05-16 12:08AM EDT3,850.001,653.801,543.351,549.950.00--0165.10%
AMZN220603P038800002022-05-16 12:08AM EDT3,880.001,695.431,573.351,579.950.00--0167.18%
AMZN220603P039000002022-05-09 3:07PM EDT3,900.001,700.101,593.351,599.950.00-980168.54%
AMZN220603P039200002022-05-16 12:08AM EDT3,920.001,726.231,613.351,619.950.00--0169.91%
AMZN220603P039400002022-05-05 10:36AM EDT3,940.001,590.351,633.351,639.950.00--0171.26%
AMZN220603P039500002022-05-10 9:39AM EDT3,950.001,746.931,643.351,649.950.00-240171.94%
AMZN220603P039800002022-05-23 9:46AM EDT3,980.001,813.451,673.351,679.950.00-60173.95%
AMZN220603P040000002022-05-10 9:51AM EDT4,000.001,805.611,693.351,699.950.00-860175.27%
AMZN220603P040200002022-04-29 11:22AM EDT4,020.001,479.531,713.351,719.950.00-10176.59%
AMZN220603P040400002022-05-16 12:08AM EDT4,040.001,876.511,733.351,739.950.00---177.91%
AMZN220603P040500002022-05-16 12:08AM EDT4,050.001,847.831,743.351,749.950.00---178.56%
AMZN220603P040600002022-05-16 12:08AM EDT4,060.001,878.091,753.351,759.950.00---179.20%
AMZN220603P041400002022-05-06 9:49AM EDT4,140.001,859.401,833.351,839.950.00-40184.34%
AMZN220603P041500002022-05-06 9:49AM EDT4,150.001,869.401,843.351,849.950.00-40184.97%
AMZN220603P043800002022-05-16 12:09AM EDT4,380.002,130.402,073.352,079.950.00---199.00%
AMZN220603P044000002022-04-26 2:07PM EDT4,400.001,587.042,175.602,182.150.00--0374.38%
AMZN220603P044600002022-05-19 10:08AM EDT4,460.002,281.252,153.352,159.950.00--0203.66%
AMZN220603P044800002022-05-06 9:49AM EDT4,480.002,200.402,173.352,179.950.00-40204.82%
AMZN220603P045000002022-05-16 12:09AM EDT4,500.002,250.402,193.352,199.950.00---205.96%