Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00052000 | 2022-06-22 10:38AM EDT | 52.00 | 60.35 | 55.95 | 56.40 | 0.00 | - | 5 | 2 | 109.67% |
| AMZN220819C00053000 | 2022-06-13 9:33AM EDT | 53.00 | 53.00 | 55.00 | 55.40 | 0.00 | - | 1 | 2 | 108.11% |
| AMZN220819C00060000 | 2022-06-24 1:35PM EDT | 60.00 | 55.20 | 48.10 | 48.35 | 0.00 | - | 48 | 25 | 92.19% |
| AMZN220819C00062000 | 2022-06-24 10:02AM EDT | 62.00 | 53.05 | 46.00 | 46.40 | 0.00 | - | 1 | 23 | 86.91% |
| AMZN220819C00067000 | 2022-06-22 3:46PM EDT | 67.00 | 42.53 | 41.30 | 41.55 | 0.00 | - | 55 | 105 | 82.42% |
| AMZN220819C00068000 | 2022-06-06 12:12AM EDT | 68.00 | 39.43 | 41.90 | 43.15 | 0.00 | - | - | 20 | 115.75% |
| AMZN220819C00069000 | 2022-06-24 3:54PM EDT | 69.00 | 47.61 | 39.35 | 39.75 | 0.00 | - | 1 | 20 | 81.01% |
| AMZN220819C00070000 | 2022-06-28 12:44PM EDT | 70.00 | 39.45 | 38.45 | 38.85 | +3.95 | +11.13% | 1 | 21 | 80.93% |
| AMZN220819C00071000 | 2022-06-15 9:39AM EDT | 71.00 | 34.11 | 37.45 | 37.75 | 0.00 | - | 8 | 6 | 77.76% |
| AMZN220819C00072000 | 2022-06-21 11:29AM EDT | 72.00 | 38.14 | 36.50 | 36.75 | 0.00 | - | - | 42 | 76.12% |
| AMZN220819C00074000 | 2022-05-31 12:19PM EDT | 74.00 | 45.44 | 34.65 | 34.95 | 0.00 | - | - | 40 | 75.15% |
| AMZN220819C00075000 | 2022-06-23 11:24AM EDT | 75.00 | 37.00 | 33.65 | 34.05 | 0.00 | - | 3 | 69 | 73.88% |
| AMZN220819C00076000 | 2022-06-06 12:12AM EDT | 76.00 | 45.50 | 34.55 | 34.95 | 0.00 | - | - | - | 97.12% |
| AMZN220819C00077000 | 2022-06-28 11:59AM EDT | 77.00 | 32.60 | 31.80 | 32.05 | +4.75 | +17.06% | 1 | 1 | 70.85% |
| AMZN220819C00078000 | 2022-06-14 3:28PM EDT | 78.00 | 26.40 | 30.85 | 31.25 | 0.00 | - | 1 | 12 | 70.63% |
| AMZN220819C00079000 | 2022-06-17 3:29PM EDT | 79.00 | 28.58 | 30.00 | 30.35 | 0.00 | - | 6 | 7 | 70.29% |
| AMZN220819C00080000 | 2022-06-28 1:02PM EDT | 80.00 | 30.00 | 29.05 | 29.30 | -4.61 | -13.32% | 1 | 141 | 68.14% |
| AMZN220819C00081000 | 2022-06-17 3:29PM EDT | 81.00 | 26.85 | 28.10 | 28.50 | 0.00 | - | 7 | 9 | 67.68% |
| AMZN220819C00082000 | 2022-06-09 9:45AM EDT | 82.00 | 38.60 | 27.20 | 27.60 | 0.00 | - | 1 | 1 | 66.80% |
| AMZN220819C00083000 | 2022-06-21 3:53PM EDT | 83.00 | 27.46 | 26.30 | 26.55 | 0.00 | - | 2 | 7 | 64.94% |
| AMZN220819C00084000 | 2022-06-21 1:07PM EDT | 84.00 | 26.17 | 25.45 | 25.65 | 0.00 | - | 1 | 69 | 64.28% |
| AMZN220819C00085000 | 2022-06-21 9:32AM EDT | 85.00 | 25.70 | 24.60 | 24.80 | 0.00 | - | 10 | 450 | 63.79% |
| AMZN220819C00086000 | 2022-06-22 2:47PM EDT | 86.00 | 26.23 | 23.70 | 23.90 | 0.00 | - | 3 | 25 | 62.70% |
| AMZN220819C00087000 | 2022-06-06 12:12AM EDT | 87.00 | 26.06 | 24.65 | 25.60 | 0.00 | - | - | 20 | 82.30% |
| AMZN220819C00088000 | 2022-06-14 11:18AM EDT | 88.00 | 18.70 | 22.00 | 22.20 | 0.00 | - | 15 | 50 | 61.32% |
| AMZN220819C00089000 | 2022-05-18 11:38AM EDT | 89.00 | 23.87 | 20.20 | 20.55 | 0.00 | - | - | 20 | 51.71% |
| AMZN220819C00090000 | 2022-06-27 3:01PM EDT | 90.00 | 20.99 | 20.35 | 20.55 | -4.31 | -17.04% | 3 | 318 | 60.08% |
| AMZN220819C00091000 | 2022-06-23 10:55AM EDT | 91.00 | 22.69 | 19.50 | 19.70 | 0.00 | - | - | 70 | 59.13% |
| AMZN220819C00092000 | 2022-06-23 1:51PM EDT | 92.00 | 21.45 | 18.70 | 18.90 | 0.00 | - | 12 | 9 | 58.52% |
| AMZN220819C00093000 | 2022-06-28 12:27PM EDT | 93.00 | 18.14 | 17.90 | 18.10 | -6.46 | -26.26% | 2 | 68 | 57.83% |
| AMZN220819C00094000 | 2022-06-28 1:23PM EDT | 94.00 | 17.35 | 17.10 | 17.30 | -3.05 | -14.95% | 35 | 137 | 57.04% |
| AMZN220819C00095000 | 2022-06-28 12:49PM EDT | 95.00 | 17.23 | 16.40 | 16.55 | -5.52 | -24.26% | 19 | 164 | 56.76% |
| AMZN220819C00096000 | 2022-06-28 12:46PM EDT | 96.00 | 16.37 | 15.65 | 15.80 | -6.93 | -29.74% | 2 | 238 | 56.18% |
| AMZN220819C00097000 | 2022-06-28 11:31AM EDT | 97.00 | 16.25 | 14.90 | 15.05 | +0.20 | +1.25% | 1 | 155 | 55.49% |
| AMZN220819C00098000 | 2022-06-24 9:55AM EDT | 98.00 | 19.48 | 14.10 | 14.35 | 0.00 | - | 20 | 162 | 54.72% |
| AMZN220819C00099000 | 2022-06-28 1:26PM EDT | 99.00 | 13.72 | 13.45 | 13.65 | -5.53 | -28.73% | 9 | 233 | 54.39% |
| AMZN220819C00100000 | 2022-06-28 2:06PM EDT | 100.00 | 12.84 | 12.75 | 12.95 | -3.81 | -22.88% | 724 | 2,792 | 53.77% |
| AMZN220819C00105000 | 2022-06-28 2:06PM EDT | 105.00 | 9.67 | 9.60 | 9.75 | -3.21 | -24.92% | 1,142 | 27,740 | 51.26% |
| AMZN220819C00107500 | 2022-06-28 2:00PM EDT | 107.50 | 8.30 | 8.20 | 8.30 | -3.29 | -28.39% | 134 | 2,837 | 50.00% |
| AMZN220819C00110000 | 2022-06-28 2:08PM EDT | 110.00 | 7.00 | 6.90 | 7.00 | -2.80 | -28.57% | 1,094 | 10,044 | 49.11% |
| AMZN220819C00110500 | 2022-06-28 12:59PM EDT | 110.50 | 7.35 | 6.70 | 6.75 | -2.62 | -26.28% | 33 | 806 | 48.84% |
| AMZN220819C00110750 | 2022-06-28 1:08PM EDT | 110.75 | 6.83 | 6.55 | 6.65 | -3.92 | -36.47% | 113 | 777 | 48.85% |
| AMZN220819C00111000 | 2022-06-28 1:40PM EDT | 111.00 | 6.61 | 6.45 | 6.50 | -3.00 | -31.22% | 316 | 1,859 | 48.55% |
| AMZN220819C00111250 | 2022-06-28 1:01PM EDT | 111.25 | 6.88 | 6.35 | 6.40 | -3.02 | -30.51% | 14 | 717 | 48.54% |
| AMZN220819C00111500 | 2022-06-28 1:13PM EDT | 111.50 | 6.45 | 6.20 | 6.30 | -3.64 | -36.08% | 92 | 825 | 48.52% |
| AMZN220819C00111750 | 2022-06-28 12:50PM EDT | 111.75 | 6.55 | 6.10 | 6.20 | -2.80 | -29.95% | 51 | 666 | 48.50% |
| AMZN220819C00112000 | 2022-06-28 1:58PM EDT | 112.00 | 6.15 | 6.00 | 6.05 | -2.60 | -29.71% | 262 | 1,693 | 48.17% |
| AMZN220819C00112250 | 2022-06-28 1:25PM EDT | 112.25 | 6.03 | 5.90 | 6.00 | -2.92 | -32.63% | 200 | 1,074 | 48.44% |
| AMZN220819C00112500 | 2022-06-28 1:44PM EDT | 112.50 | 5.85 | 5.80 | 5.90 | -2.65 | -31.18% | 572 | 3,063 | 48.40% |
| AMZN220819C00115000 | 2022-06-28 2:09PM EDT | 115.00 | 4.80 | 4.80 | 4.85 | -2.50 | -34.25% | 5,609 | 15,307 | 47.27% |
| AMZN220819C00117500 | 2022-06-28 2:05PM EDT | 117.50 | 3.95 | 3.90 | 3.95 | -2.10 | -34.71% | 4,443 | 3,736 | 46.33% |
| AMZN220819C00120000 | 2022-06-28 2:07PM EDT | 120.00 | 3.20 | 3.15 | 3.20 | -1.75 | -35.35% | 3,786 | 16,757 | 45.63% |
| AMZN220819C00122500 | 2022-06-28 2:01PM EDT | 122.50 | 2.60 | 2.54 | 2.57 | -1.53 | -37.05% | 356 | 7,177 | 45.03% |
| AMZN220819C00125000 | 2022-06-28 2:08PM EDT | 125.00 | 2.05 | 2.05 | 2.06 | -1.25 | -37.88% | 2,332 | 19,812 | 44.63% |
| AMZN220819C00127500 | 2022-06-28 1:56PM EDT | 127.50 | 1.64 | 1.62 | 1.63 | -1.04 | -38.81% | 225 | 4,129 | 44.21% |
| AMZN220819C00130000 | 2022-06-28 2:05PM EDT | 130.00 | 1.30 | 1.28 | 1.30 | -0.88 | -40.37% | 2,600 | 16,306 | 44.07% |
| AMZN220819C00132500 | 2022-06-28 2:04PM EDT | 132.50 | 1.03 | 1.01 | 1.03 | -0.67 | -39.41% | 254 | 4,787 | 43.92% |
| AMZN220819C00135000 | 2022-06-28 2:08PM EDT | 135.00 | 0.80 | 0.80 | 0.82 | -0.60 | -42.86% | 2,432 | 15,927 | 43.92% |
| AMZN220819C00137500 | 2022-06-28 1:51PM EDT | 137.50 | 0.67 | 0.63 | 0.65 | -0.41 | -37.96% | 214 | 4,452 | 43.92% |
| AMZN220819C00140000 | 2022-06-28 2:05PM EDT | 140.00 | 0.52 | 0.51 | 0.52 | -0.35 | -40.23% | 1,074 | 13,560 | 44.04% |
| AMZN220819C00142500 | 2022-06-28 2:06PM EDT | 142.50 | 0.42 | 0.40 | 0.42 | -0.29 | -40.85% | 160 | 9,931 | 44.29% |
| AMZN220819C00145000 | 2022-06-28 2:08PM EDT | 145.00 | 0.33 | 0.33 | 0.34 | -0.23 | -41.07% | 1,639 | 9,373 | 44.58% |
| AMZN220819C00147500 | 2022-06-28 12:56PM EDT | 147.50 | 0.29 | 0.27 | 0.29 | -0.15 | -34.09% | 22 | 9,972 | 45.26% |
| AMZN220819C00150000 | 2022-06-28 1:57PM EDT | 150.00 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 1,848 | 15,700 | 45.65% |
| AMZN220819C00152500 | 2022-06-28 1:21PM EDT | 152.50 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 675 | 3,558 | 46.09% |
| AMZN220819C00155000 | 2022-06-28 1:46PM EDT | 155.00 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 123 | 5,866 | 46.68% |
| AMZN220819C00155500 | 2022-06-27 9:35AM EDT | 155.50 | 0.33 | 0.15 | 0.17 | 0.00 | - | 19 | 2,425 | 46.97% |
| AMZN220819C00156000 | 2022-06-28 9:30AM EDT | 156.00 | 0.25 | 0.15 | 0.16 | +0.01 | +4.17% | 1 | 2,595 | 46.88% |
| AMZN220819C00156500 | 2022-06-27 3:58PM EDT | 156.50 | 0.23 | 0.14 | 0.16 | 0.00 | - | 147 | 2,523 | 47.27% |
| AMZN220819C00157000 | 2022-06-28 12:54PM EDT | 157.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 23 | 2,812 | 47.07% |
| AMZN220819C00157500 | 2022-06-28 1:23PM EDT | 157.50 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 82 | 24,478 | 47.46% |
| AMZN220819C00158000 | 2022-06-27 10:47AM EDT | 158.00 | 0.26 | 0.13 | 0.15 | 0.00 | - | 12 | 1,669 | 47.75% |
| AMZN220819C00158500 | 2022-06-28 12:04PM EDT | 158.50 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 1 | 3,224 | 47.66% |
| AMZN220819C00159000 | 2022-06-28 12:20PM EDT | 159.00 | 0.14 | 0.12 | 0.14 | -0.14 | -50.00% | 5 | 1,968 | 47.95% |
| AMZN220819C00159500 | 2022-06-28 11:24AM EDT | 159.50 | 0.14 | 0.12 | 0.13 | -0.07 | -33.33% | 2 | 2,418 | 47.75% |
| AMZN220819C00160000 | 2022-06-28 12:13PM EDT | 160.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 62 | 5,745 | 48.05% |
| AMZN220819C00160500 | 2022-06-27 10:55AM EDT | 160.50 | 0.23 | 0.11 | 0.13 | 0.00 | - | 8 | 3,165 | 48.34% |
| AMZN220819C00161000 | 2022-06-27 1:33PM EDT | 161.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 916 | 2,658 | 48.15% |
| AMZN220819C00161500 | 2022-06-27 1:38PM EDT | 161.50 | 0.18 | 0.11 | 0.12 | 0.00 | - | 5 | 1,151 | 48.44% |
| AMZN220819C00162000 | 2022-06-24 12:15PM EDT | 162.00 | 0.23 | 0.11 | 0.12 | 0.00 | - | 67 | 919 | 48.73% |
| AMZN220819C00162500 | 2022-06-28 11:41AM EDT | 162.50 | 0.12 | 0.10 | 0.11 | -0.08 | -40.00% | 41 | 1,820 | 48.44% |
| AMZN220819C00163000 | 2022-06-17 3:54PM EDT | 163.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 5 | 3,180 | 48.83% |
| AMZN220819C00163500 | 2022-06-28 12:17PM EDT | 163.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1 | 538 | 49.12% |
| AMZN220819C00164000 | 2022-06-27 10:11AM EDT | 164.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 1 | 1,031 | 49.41% |
| AMZN220819C00164500 | 2022-06-27 12:19PM EDT | 164.50 | 0.13 | 0.09 | 0.10 | -0.02 | -13.33% | 1 | 1,997 | 49.02% |
| AMZN220819C00165000 | 2022-06-28 12:00PM EDT | 165.00 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 87 | 4,905 | 49.41% |
| AMZN220819C00167500 | 2022-06-28 11:41AM EDT | 167.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 2 | 6,162 | 50.20% |
| AMZN220819C00170000 | 2022-06-28 12:23PM EDT | 170.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 100 | 5,775 | 50.39% |
| AMZN220819C00172500 | 2022-06-28 12:12PM EDT | 172.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 364 | 5,750 | 50.78% |
| AMZN220819C00175000 | 2022-06-28 10:32AM EDT | 175.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 13 | 8,490 | 52.15% |
| AMZN220819C00177500 | 2022-06-28 2:07PM EDT | 177.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 1,078 | 53.52% |
| AMZN220819C00180000 | 2022-06-28 1:41PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 73 | 4,725 | 53.71% |
| AMZN220819C00182500 | 2022-06-28 10:47AM EDT | 182.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 1,884 | 53.71% |
| AMZN220819C00185000 | 2022-06-28 1:23PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 3 | 2,511 | 54.88% |
| AMZN220819C00187500 | 2022-06-27 2:39PM EDT | 187.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 393 | 1,436 | 54.69% |
| AMZN220819C00190000 | 2022-06-28 2:08PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 31 | 4,157 | 55.86% |
| AMZN220819C00192500 | 2022-06-27 2:40PM EDT | 192.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,004 | 1,763 | 55.86% |
| AMZN220819C00195000 | 2022-06-24 3:52PM EDT | 195.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 18 | 1,360 | 57.81% |
| AMZN220819C00197500 | 2022-06-27 9:53AM EDT | 197.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 16 | 1,122 | 57.03% |
| AMZN220819C00200000 | 2022-06-28 1:27PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 8,901 | 58.20% |
| AMZN220819C00202500 | 2022-06-28 1:24PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 4,053 | 59.38% |
| AMZN220819C00205000 | 2022-06-23 11:46AM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 124 | 4,164 | 58.98% |
| AMZN220819C00210000 | 2022-06-28 1:31PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 4 | 2,230 | 63.28% |
| AMZN220819C00215000 | 2022-06-28 1:17PM EDT | 215.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 1,190 | 65.23% |
| AMZN220819C00220000 | 2022-06-28 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 51 | 5,734 | 64.45% |
| AMZN220819C00225000 | 2022-06-28 9:34AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 14,551 | 62.50% |
| AMZN220819C00230000 | 2022-06-28 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 3,032 | 64.06% |
| AMZN220819C00235000 | 2022-06-27 9:57AM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 1,794 | 69.53% |
| AMZN220819C00240000 | 2022-06-28 9:40AM EDT | 240.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 203 | 2,278 | 69.53% |
| AMZN220819C00245000 | 2022-06-27 10:46AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 9,847 | 71.09% |
| AMZN220819C01240000 | 2022-05-31 3:47PM EDT | 1,240.00 | 1,199.49 | 1,206.80 | 1,223.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819C01360000 | 2022-05-16 12:14AM EDT | 1,360.00 | 788.69 | 1,089.40 | 1,106.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01380000 | 2022-05-16 12:14AM EDT | 1,380.00 | 770.39 | 1,070.20 | 1,086.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01400000 | 2022-05-04 10:36AM EDT | 1,400.00 | 1,023.94 | 1,038.25 | 1,049.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01500000 | 2022-06-01 9:49AM EDT | 1,500.00 | 1,008.20 | 954.45 | 971.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220819C01520000 | 2022-05-05 9:57AM EDT | 1,520.00 | 910.00 | 935.15 | 952.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01600000 | 2022-05-26 11:13AM EDT | 1,600.00 | 655.00 | 859.15 | 876.30 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220819C01680000 | 2022-05-17 2:40PM EDT | 1,680.00 | 624.85 | 784.40 | 800.95 | 0.00 | - | - | 2 | 0.00% |
| AMZN220819C01700000 | 2022-05-26 1:13PM EDT | 1,700.00 | 589.10 | 765.85 | 782.50 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN220819C01720000 | 2022-05-24 12:44PM EDT | 1,720.00 | 431.20 | 747.40 | 763.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01740000 | 2022-05-10 2:46PM EDT | 1,740.00 | 521.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220819C01760000 | 2022-05-16 12:00AM EDT | 1,760.00 | 715.28 | 710.80 | 727.20 | +210.80 | +41.79% | 1 | 2 | 0.00% |
| AMZN220819C01780000 | 2022-05-18 11:38AM EDT | 1,780.00 | 477.33 | 692.60 | 709.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819C01800000 | 2022-05-31 3:34PM EDT | 1,800.00 | 671.70 | 674.60 | 691.30 | 0.00 | - | 4 | 11 | 0.00% |
| AMZN220819C01820000 | 2022-05-18 2:13PM EDT | 1,820.00 | 423.99 | 656.65 | 672.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220819C01860000 | 2022-05-04 3:35PM EDT | 1,860.00 | 690.00 | 621.20 | 636.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01880000 | 2022-05-18 1:23PM EDT | 1,880.00 | 392.72 | 604.25 | 619.20 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220819C01900000 | 2022-05-27 9:46AM EDT | 1,900.00 | 451.85 | 586.20 | 602.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220819C01920000 | 2022-05-18 1:39PM EDT | 1,920.00 | 363.58 | 569.05 | 584.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN220819C01940000 | 2022-05-24 2:51PM EDT | 1,940.00 | 275.40 | 553.35 | 568.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220819C01960000 | 2022-06-02 9:36AM EDT | 1,960.00 | 516.54 | 535.35 | 550.85 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220819C01980000 | 2022-06-02 12:49PM EDT | 1,980.00 | 517.82 | 518.10 | 533.95 | -38.52 | -6.92% | 1 | 9 | 0.00% |
| AMZN220819C02000000 | 2022-06-03 11:56AM EDT | 2,000.00 | 503.95 | 502.25 | 517.70 | -53.85 | -9.65% | 7 | 95 | 0.00% |
| AMZN220819C02100000 | 2022-06-03 1:43PM EDT | 2,100.00 | 419.00 | 426.20 | 434.60 | -54.63 | -11.53% | 2 | 875 | 0.00% |
| AMZN220819C02150000 | 2022-06-02 2:44PM EDT | 2,150.00 | 430.53 | 388.90 | 396.75 | 0.00 | - | 1 | 89 | 0.00% |
| AMZN220819C02200000 | 2022-06-03 2:53PM EDT | 2,200.00 | 360.95 | 353.05 | 361.05 | +0.95 | +0.26% | 5 | 195 | 0.00% |
| AMZN220819C02210000 | 2022-06-02 1:50PM EDT | 2,210.00 | 386.81 | 345.90 | 353.65 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN220819C02215000 | 2022-05-27 2:52PM EDT | 2,215.00 | 227.74 | 342.40 | 350.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN220819C02220000 | 2022-06-02 1:50PM EDT | 2,220.00 | 379.61 | 338.95 | 346.95 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN220819C02225000 | 2022-06-01 2:39PM EDT | 2,225.00 | 364.33 | 335.55 | 343.25 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN220819C02230000 | 2022-06-02 1:50PM EDT | 2,230.00 | 372.66 | 332.10 | 340.30 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN220819C02235000 | 2022-05-31 10:53AM EDT | 2,235.00 | 270.00 | 328.70 | 336.65 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN220819C02240000 | 2022-05-27 10:10AM EDT | 2,240.00 | 218.52 | 325.35 | 333.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN220819C02245000 | 2022-05-31 12:25PM EDT | 2,245.00 | 279.00 | 322.10 | 329.65 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN220819C02250000 | 2022-06-03 9:34AM EDT | 2,250.00 | 345.30 | 318.75 | 326.35 | -15.30 | -4.24% | 2 | 127 | 0.00% |
| AMZN220819C02300000 | 2022-06-03 3:52PM EDT | 2,300.00 | 291.45 | 286.35 | 293.70 | -40.95 | -12.32% | 9 | 479 | 0.00% |
| AMZN220819C02350000 | 2022-06-03 11:09AM EDT | 2,350.00 | 250.75 | 255.70 | 263.25 | -35.90 | -12.52% | 3 | 90 | 0.00% |
| AMZN220819C02400000 | 2022-06-03 3:50PM EDT | 2,400.00 | 230.22 | 227.25 | 234.35 | -41.78 | -15.36% | 30 | 466 | 0.00% |
| AMZN220819C02450000 | 2022-06-03 3:57PM EDT | 2,450.00 | 206.80 | 200.90 | 207.85 | -25.37 | -10.93% | 140 | 220 | 0.00% |
| AMZN220819C02500000 | 2022-06-03 3:57PM EDT | 2,500.00 | 181.15 | 176.75 | 183.65 | -34.20 | -15.88% | 121 | 668 | 0.00% |
| AMZN220819C02550000 | 2022-06-03 3:44PM EDT | 2,550.00 | 157.80 | 154.60 | 161.50 | -32.70 | -17.17% | 123 | 124 | 0.00% |
| AMZN220819C02600000 | 2022-06-03 3:53PM EDT | 2,600.00 | 139.00 | 134.15 | 140.15 | -26.00 | -15.76% | 73 | 431 | 0.00% |
| AMZN220819C02650000 | 2022-06-03 3:02PM EDT | 2,650.00 | 121.20 | 115.65 | 122.90 | -22.00 | -15.36% | 20 | 177 | 0.00% |
| AMZN220819C02700000 | 2022-06-03 3:54PM EDT | 2,700.00 | 102.90 | 99.50 | 104.90 | -21.85 | -17.52% | 26 | 682 | 1,319.04% |
| AMZN220819C02750000 | 2022-06-03 3:35PM EDT | 2,750.00 | 90.00 | 84.95 | 90.20 | -17.17 | -16.02% | 36 | 185 | 1,041.38% |
| AMZN220819C02800000 | 2022-06-03 10:55AM EDT | 2,800.00 | 72.60 | 72.50 | 77.40 | -22.40 | -23.58% | 29 | 398 | 916.63% |
| AMZN220819C02850000 | 2022-06-03 2:02PM EDT | 2,850.00 | 62.77 | 61.55 | 66.25 | -16.73 | -21.04% | 6 | 475 | 832.69% |
| AMZN220819C02900000 | 2022-06-03 2:53PM EDT | 2,900.00 | 57.84 | 52.05 | 58.35 | -10.66 | -15.56% | 37 | 431 | 775.12% |
| AMZN220819C02950000 | 2022-06-03 11:13AM EDT | 2,950.00 | 44.00 | 45.55 | 50.00 | -14.40 | -24.66% | 3 | 480 | 729.43% |
| AMZN220819C03000000 | 2022-06-03 3:58PM EDT | 3,000.00 | 40.00 | 38.75 | 43.00 | -12.89 | -24.37% | 157 | 590 | 688.44% |
| AMZN220819C03050000 | 2022-06-03 3:20PM EDT | 3,050.00 | 33.65 | 32.60 | 35.20 | -9.85 | -22.64% | 21 | 113 | 647.24% |
| AMZN220819C03100000 | 2022-06-03 3:58PM EDT | 3,100.00 | 28.80 | 26.75 | 31.80 | -9.35 | -24.51% | 25 | 305 | 619.96% |
| AMZN220819C03110000 | 2022-06-03 2:40PM EDT | 3,110.00 | 29.23 | 25.90 | 29.25 | -6.57 | -18.35% | 5 | 113 | 609.50% |
| AMZN220819C03120000 | 2022-06-03 9:36AM EDT | 3,120.00 | 31.47 | 26.00 | 28.40 | -3.08 | -8.91% | 3 | 120 | 607.40% |
| AMZN220819C03130000 | 2022-06-02 2:23PM EDT | 3,130.00 | 33.88 | 25.20 | 27.55 | 0.00 | - | 27 | 128 | 602.39% |
| AMZN220819C03140000 | 2022-06-03 3:37PM EDT | 3,140.00 | 25.50 | 24.40 | 28.30 | -9.00 | -26.09% | 3 | 137 | 602.51% |
| AMZN220819C03150000 | 2022-06-03 12:56PM EDT | 3,150.00 | 25.06 | 23.70 | 25.90 | -6.49 | -20.57% | 4 | 157 | 592.76% |
| AMZN220819C03160000 | 2022-06-02 1:44PM EDT | 3,160.00 | 31.05 | 22.00 | 25.20 | 0.00 | - | 26 | 84 | 585.16% |
| AMZN220819C03170000 | 2022-06-02 3:24PM EDT | 3,170.00 | 24.75 | 21.30 | 24.45 | -5.55 | -18.32% | 1 | 157 | 580.62% |
| AMZN220819C03180000 | 2022-06-02 3:16PM EDT | 3,180.00 | 24.00 | 20.65 | 23.70 | -4.99 | -17.21% | 1 | 105 | 576.20% |
| AMZN220819C03190000 | 2022-06-03 1:32PM EDT | 3,190.00 | 22.00 | 20.90 | 23.05 | -6.15 | -21.85% | 6 | 118 | 575.12% |
| AMZN220819C03200000 | 2022-06-03 3:55PM EDT | 3,200.00 | 21.60 | 20.40 | 22.35 | -5.15 | -19.25% | 33 | 292 | 571.33% |
| AMZN220819C03210000 | 2022-06-02 2:56PM EDT | 3,210.00 | 26.35 | 18.75 | 21.75 | 0.00 | - | 50 | 95 | 563.87% |
| AMZN220819C03220000 | 2022-06-02 1:41PM EDT | 3,220.00 | 25.70 | 19.00 | 21.10 | 0.00 | - | 31 | 99 | 562.74% |
| AMZN220819C03230000 | 2022-06-02 3:56PM EDT | 3,230.00 | 21.70 | 17.65 | 20.50 | -3.95 | -15.40% | 1 | 57 | 556.18% |
| AMZN220819C03240000 | 2022-06-02 3:35PM EDT | 3,240.00 | 24.50 | 17.90 | 19.95 | 0.00 | - | 1 | 35 | 555.38% |
| AMZN220819C03250000 | 2022-06-03 3:56PM EDT | 3,250.00 | 18.60 | 17.35 | 19.35 | -5.35 | -22.34% | 6 | 88 | 551.54% |
| AMZN220819C03260000 | 2022-06-02 3:44PM EDT | 3,260.00 | 23.30 | 16.05 | 18.85 | 0.00 | - | 1 | 158 | 545.28% |
| AMZN220819C03270000 | 2022-06-02 3:50PM EDT | 3,270.00 | 23.00 | 16.40 | 18.15 | 0.00 | - | 7 | 24 | 544.26% |
| AMZN220819C03280000 | 2022-06-02 3:03PM EDT | 3,280.00 | 20.55 | 15.90 | 17.70 | 0.00 | - | 1 | 44 | 541.02% |
| AMZN220819C03290000 | 2022-06-02 12:06PM EDT | 3,290.00 | 17.25 | 14.60 | 17.15 | 0.00 | - | 5 | 29 | 534.33% |
| AMZN220819C03300000 | 2022-06-03 11:58AM EDT | 3,300.00 | 16.24 | 15.05 | 16.00 | -4.51 | -21.73% | 8 | 238 | 531.92% |
| AMZN220819C03350000 | 2022-06-03 1:36PM EDT | 3,350.00 | 14.10 | 13.00 | 14.50 | -3.30 | -18.97% | 12 | 273 | 519.26% |
| AMZN220819C03400000 | 2022-06-03 3:58PM EDT | 3,400.00 | 11.98 | 11.30 | 12.75 | -3.47 | -22.46% | 17 | 278 | 506.18% |
| AMZN220819C03450000 | 2022-06-03 1:26PM EDT | 3,450.00 | 10.43 | 9.65 | 11.00 | -1.92 | -15.55% | 3 | 288 | 492.30% |
| AMZN220819C03500000 | 2022-06-03 3:20PM EDT | 3,500.00 | 9.25 | 8.65 | 9.85 | -3.00 | -24.49% | 221 | 390 | 483.30% |
| AMZN220819C03550000 | 2022-06-03 3:35PM EDT | 3,550.00 | 8.14 | 7.80 | 8.95 | -2.56 | -23.93% | 1 | 54 | 475.72% |
| AMZN220819C03600000 | 2022-06-03 1:19PM EDT | 3,600.00 | 7.25 | 6.50 | 8.00 | -2.00 | -21.62% | 3 | 242 | 464.84% |
| AMZN220819C03650000 | 2022-06-03 3:50PM EDT | 3,650.00 | 6.20 | 5.85 | 7.25 | -1.30 | -17.33% | 3 | 73 | 457.98% |
| AMZN220819C03700000 | 2022-06-03 9:34AM EDT | 3,700.00 | 5.95 | 5.30 | 6.60 | -1.45 | -19.59% | 2 | 100 | 451.83% |
| AMZN220819C03750000 | 2022-06-02 10:18AM EDT | 3,750.00 | 5.70 | 4.65 | 6.05 | -0.45 | -7.32% | 2 | 65 | 445.22% |
| AMZN220819C03800000 | 2022-06-03 3:45PM EDT | 3,800.00 | 4.91 | 4.20 | 5.55 | -1.09 | -18.17% | 4 | 232 | 439.82% |
| AMZN220819C03850000 | 2022-06-03 12:44PM EDT | 3,850.00 | 4.50 | 3.80 | 5.15 | -0.90 | -16.67% | 2 | 40 | 435.13% |
| AMZN220819C03900000 | 2022-06-03 3:40PM EDT | 3,900.00 | 4.35 | 3.45 | 4.85 | -1.40 | -24.35% | 3 | 68 | 431.25% |
| AMZN220819C03950000 | 2022-06-03 11:43AM EDT | 3,950.00 | 3.85 | 3.15 | 4.55 | -0.84 | -17.91% | 1 | 50 | 427.52% |
| AMZN220819C04000000 | 2022-06-03 3:03PM EDT | 4,000.00 | 3.80 | 2.87 | 4.35 | -0.55 | -12.64% | 21 | 405 | 424.54% |
| AMZN220819C04050000 | 2022-06-03 2:13PM EDT | 4,050.00 | 3.65 | 2.70 | 4.10 | -0.36 | -8.98% | 1 | 197 | 421.90% |
| AMZN220819C04100000 | 2022-06-03 9:56AM EDT | 4,100.00 | 4.00 | 2.49 | 3.80 | +0.28 | +7.53% | 1 | 170 | 418.29% |
| AMZN220819C04200000 | 2022-06-03 10:33AM EDT | 4,200.00 | 3.01 | 2.14 | 3.45 | -0.44 | -12.75% | 2 | 107 | 413.45% |
| AMZN220819C04300000 | 2022-06-03 1:59PM EDT | 4,300.00 | 2.70 | 1.82 | 3.10 | +1.55 | +134.78% | 2 | 53 | 408.30% |
| AMZN220819C04400000 | 2022-06-03 12:41PM EDT | 4,400.00 | 2.22 | 0.82 | 2.96 | -0.71 | -24.23% | 2 | 244 | 396.58% |
| AMZN220819C04500000 | 2022-06-03 2:16PM EDT | 4,500.00 | 2.10 | 1.50 | 2.20 | -0.40 | -16.00% | 6 | 742 | 397.22% |
| AMZN220819C04600000 | 2022-06-03 3:58PM EDT | 4,600.00 | 1.90 | 1.90 | 2.00 | -0.59 | -23.69% | 2 | 149 | 401.47% |
| AMZN220819C04700000 | 2022-05-31 2:02PM EDT | 4,700.00 | 1.98 | 1.50 | 2.24 | 0.00 | - | 1 | 108 | 401.03% |
| AMZN220819C04800000 | 2022-06-03 2:49PM EDT | 4,800.00 | 1.81 | 1.53 | 2.04 | +0.11 | +6.47% | 14 | 91 | 400.34% |
| AMZN220819C04900000 | 2022-06-03 3:34PM EDT | 4,900.00 | 1.41 | 1.25 | 1.86 | -0.29 | -17.06% | 19 | 408 | 395.31% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00052000 | 2022-06-28 10:46AM EDT | 52.00 | 0.07 | 0.08 | 0.09 | +0.02 | +40.00% | 54 | 5,425 | 83.01% |
| AMZN220819P00053000 | 2022-06-27 2:46PM EDT | 53.00 | 0.06 | 0.09 | 0.10 | 0.00 | - | 180 | 319 | 82.03% |
| AMZN220819P00054000 | 2022-06-27 2:30PM EDT | 54.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 8 | 5,277 | 81.25% |
| AMZN220819P00055000 | 2022-06-28 12:29PM EDT | 55.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 6 | 907 | 80.27% |
| AMZN220819P00056000 | 2022-06-24 9:34AM EDT | 56.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 10 | 189 | 79.69% |
| AMZN220819P00057000 | 2022-06-27 12:39PM EDT | 57.00 | 0.10 | 0.14 | 0.15 | 0.00 | - | 30 | 420 | 78.91% |
| AMZN220819P00058000 | 2022-06-16 9:48AM EDT | 58.00 | 0.29 | 0.15 | 0.17 | 0.00 | - | 32 | 173 | 78.13% |
| AMZN220819P00059000 | 2022-06-16 10:18AM EDT | 59.00 | 0.36 | 0.17 | 0.18 | 0.00 | - | 51 | 231 | 77.15% |
| AMZN220819P00060000 | 2022-06-28 1:31PM EDT | 60.00 | 0.18 | 0.19 | 0.20 | +0.05 | +38.46% | 314 | 1,358 | 76.56% |
| AMZN220819P00061000 | 2022-06-28 10:43AM EDT | 61.00 | 0.15 | 0.21 | 0.22 | -0.06 | -28.57% | 4 | 1,510 | 75.78% |
| AMZN220819P00062000 | 2022-06-27 11:15AM EDT | 62.00 | 0.16 | 0.23 | 0.24 | 0.00 | - | 3 | 844 | 74.90% |
| AMZN220819P00063000 | 2022-06-16 3:28PM EDT | 63.00 | 0.53 | 0.25 | 0.27 | 0.00 | - | 90 | 256 | 74.32% |
| AMZN220819P00064000 | 2022-06-16 2:49PM EDT | 64.00 | 0.64 | 0.28 | 0.29 | 0.00 | - | 2 | 185 | 73.54% |
| AMZN220819P00065000 | 2022-06-28 11:29AM EDT | 65.00 | 0.26 | 0.30 | 0.32 | +0.04 | +18.18% | 1 | 679 | 72.66% |
| AMZN220819P00066000 | 2022-06-21 9:37AM EDT | 66.00 | 0.37 | 0.33 | 0.34 | 0.00 | - | 1 | 721 | 71.78% |
| AMZN220819P00067000 | 2022-06-24 12:38PM EDT | 67.00 | 0.28 | 0.36 | 0.37 | 0.00 | - | 1 | 392 | 71.00% |
| AMZN220819P00068000 | 2022-06-28 12:26PM EDT | 68.00 | 0.38 | 0.39 | 0.41 | +0.11 | +40.74% | 14 | 683 | 70.26% |
| AMZN220819P00069000 | 2022-06-27 9:35AM EDT | 69.00 | 0.29 | 0.43 | 0.45 | 0.00 | - | 2 | 303 | 69.63% |
| AMZN220819P00070000 | 2022-06-28 1:19PM EDT | 70.00 | 0.46 | 0.47 | 0.48 | +0.14 | +43.75% | 57 | 767 | 68.80% |
| AMZN220819P00071000 | 2022-06-28 9:43AM EDT | 71.00 | 0.32 | 0.51 | 0.53 | -0.07 | -17.95% | 1 | 278 | 68.16% |
| AMZN220819P00072000 | 2022-06-28 2:04PM EDT | 72.00 | 0.55 | 0.56 | 0.57 | +0.21 | +61.76% | 304 | 1,431 | 67.38% |
| AMZN220819P00073000 | 2022-06-28 12:33PM EDT | 73.00 | 0.56 | 0.60 | 0.62 | +0.15 | +36.59% | 10 | 161 | 66.60% |
| AMZN220819P00074000 | 2022-06-28 12:33PM EDT | 74.00 | 0.61 | 0.65 | 0.67 | +0.13 | +27.08% | 10 | 762 | 65.82% |
| AMZN220819P00075000 | 2022-06-28 1:00PM EDT | 75.00 | 0.63 | 0.71 | 0.72 | +0.14 | +28.57% | 85 | 3,438 | 65.09% |
| AMZN220819P00076000 | 2022-06-28 10:17AM EDT | 76.00 | 0.52 | 0.77 | 0.79 | -0.03 | -5.45% | 15 | 320 | 64.50% |
| AMZN220819P00077000 | 2022-06-28 11:17AM EDT | 77.00 | 0.67 | 0.83 | 0.85 | +0.16 | +31.37% | 1 | 562 | 63.70% |
| AMZN220819P00078000 | 2022-06-28 11:25AM EDT | 78.00 | 0.75 | 0.91 | 0.92 | +0.12 | +19.05% | 274 | 402 | 63.09% |
| AMZN220819P00079000 | 2022-06-28 12:03PM EDT | 79.00 | 0.94 | 0.98 | 1.00 | +0.28 | +42.42% | 2 | 617 | 62.40% |
| AMZN220819P00080000 | 2022-06-28 1:53PM EDT | 80.00 | 1.03 | 1.06 | 1.08 | +0.27 | +35.53% | 68 | 7,243 | 61.72% |
| AMZN220819P00081000 | 2022-06-28 12:49PM EDT | 81.00 | 1.04 | 1.15 | 1.16 | +0.26 | +33.33% | 4 | 761 | 61.04% |
| AMZN220819P00082000 | 2022-06-28 1:10PM EDT | 82.00 | 1.18 | 1.24 | 1.26 | +0.34 | +40.48% | 5 | 785 | 60.40% |
| AMZN220819P00083000 | 2022-06-28 1:44PM EDT | 83.00 | 1.33 | 1.34 | 1.36 | +0.42 | +46.15% | 67 | 840 | 59.74% |
| AMZN220819P00084000 | 2022-06-28 1:00PM EDT | 84.00 | 1.30 | 1.45 | 1.47 | +0.29 | +28.71% | 77 | 1,390 | 59.13% |
| AMZN220819P00085000 | 2022-06-28 2:01PM EDT | 85.00 | 1.55 | 1.57 | 1.59 | +0.41 | +35.96% | 418 | 6,090 | 58.57% |
| AMZN220819P00086000 | 2022-06-28 1:22PM EDT | 86.00 | 1.68 | 1.69 | 1.71 | +0.50 | +42.37% | 249 | 925 | 57.89% |
| AMZN220819P00087000 | 2022-06-28 1:55PM EDT | 87.00 | 1.80 | 1.84 | 1.86 | +0.48 | +36.36% | 35 | 2,017 | 57.47% |
| AMZN220819P00088000 | 2022-06-28 1:58PM EDT | 88.00 | 1.95 | 1.97 | 1.99 | +0.59 | +43.38% | 86 | 1,642 | 56.71% |
| AMZN220819P00089000 | 2022-06-28 2:05PM EDT | 89.00 | 2.13 | 2.13 | 2.15 | +0.67 | +45.89% | 625 | 2,048 | 56.20% |
| AMZN220819P00090000 | 2022-06-28 2:09PM EDT | 90.00 | 2.31 | 2.30 | 2.31 | +0.72 | +45.28% | 957 | 19,157 | 55.63% |
| AMZN220819P00091000 | 2022-06-28 11:04AM EDT | 91.00 | 2.10 | 2.47 | 2.50 | +0.43 | +25.75% | 12 | 1,226 | 55.10% |
| AMZN220819P00092000 | 2022-06-28 2:07PM EDT | 92.00 | 2.67 | 2.68 | 2.70 | +0.79 | +42.02% | 198 | 3,853 | 54.69% |
| AMZN220819P00093000 | 2022-06-28 1:52PM EDT | 93.00 | 2.81 | 2.87 | 2.89 | +0.76 | +37.07% | 46 | 2,787 | 54.04% |
| AMZN220819P00094000 | 2022-06-28 1:41PM EDT | 94.00 | 2.99 | 3.05 | 3.15 | +0.85 | +39.72% | 147 | 1,736 | 53.54% |
| AMZN220819P00095000 | 2022-06-28 2:07PM EDT | 95.00 | 3.30 | 3.30 | 3.35 | +0.96 | +41.03% | 993 | 13,952 | 52.99% |
| AMZN220819P00096000 | 2022-06-28 2:07PM EDT | 96.00 | 3.58 | 3.50 | 3.60 | +1.00 | +38.76% | 152 | 1,826 | 52.33% |
| AMZN220819P00097000 | 2022-06-28 2:02PM EDT | 97.00 | 3.75 | 3.80 | 3.85 | +1.04 | +38.38% | 255 | 1,440 | 51.95% |
| AMZN220819P00098000 | 2022-06-28 1:47PM EDT | 98.00 | 4.05 | 4.05 | 4.15 | +1.10 | +37.29% | 312 | 2,311 | 51.45% |
| AMZN220819P00099000 | 2022-06-28 2:08PM EDT | 99.00 | 4.40 | 4.35 | 4.45 | +1.29 | +41.48% | 352 | 3,775 | 51.03% |
| AMZN220819P00100000 | 2022-06-28 2:08PM EDT | 100.00 | 4.70 | 4.65 | 4.75 | +1.40 | +42.42% | 1,676 | 25,095 | 50.49% |
| AMZN220819P00105000 | 2022-06-28 2:08PM EDT | 105.00 | 6.50 | 6.45 | 6.55 | +1.80 | +38.30% | 1,018 | 33,323 | 48.40% |
| AMZN220819P00107500 | 2022-06-28 2:02PM EDT | 107.50 | 7.45 | 7.55 | 7.60 | +1.90 | +34.23% | 318 | 7,629 | 47.05% |
| AMZN220819P00110000 | 2022-06-28 2:08PM EDT | 110.00 | 8.81 | 8.75 | 8.85 | +2.26 | +34.50% | 904 | 16,475 | 46.17% |
| AMZN220819P00110500 | 2022-06-28 1:42PM EDT | 110.50 | 8.90 | 9.05 | 9.10 | +2.20 | +32.84% | 161 | 1,460 | 45.90% |
| AMZN220819P00110750 | 2022-06-28 12:05PM EDT | 110.75 | 9.00 | 9.15 | 9.25 | +2.35 | +35.34% | 146 | 1,403 | 45.90% |
| AMZN220819P00111000 | 2022-06-28 2:02PM EDT | 111.00 | 9.24 | 9.30 | 9.40 | +2.44 | +35.88% | 352 | 2,439 | 45.90% |
| AMZN220819P00111250 | 2022-06-28 12:27PM EDT | 111.25 | 9.30 | 9.45 | 9.50 | +2.30 | +32.86% | 173 | 1,412 | 45.58% |
| AMZN220819P00111500 | 2022-06-28 1:18PM EDT | 111.50 | 9.37 | 9.55 | 9.65 | +2.42 | +34.82% | 159 | 1,134 | 45.57% |
| AMZN220819P00111750 | 2022-06-28 1:22PM EDT | 111.75 | 9.70 | 9.70 | 9.75 | +2.40 | +32.88% | 140 | 1,316 | 45.24% |
| AMZN220819P00112000 | 2022-06-28 1:22PM EDT | 112.00 | 9.85 | 9.80 | 9.90 | +2.38 | +31.86% | 182 | 1,699 | 45.20% |
| AMZN220819P00112250 | 2022-06-28 2:06PM EDT | 112.25 | 10.01 | 10.00 | 10.10 | +2.51 | +33.47% | 41 | 1,164 | 45.47% |
| AMZN220819P00112500 | 2022-06-28 2:04PM EDT | 112.50 | 10.10 | 10.10 | 10.20 | +2.40 | +31.17% | 372 | 3,551 | 45.12% |
| AMZN220819P00115000 | 2022-06-28 1:58PM EDT | 115.00 | 11.53 | 11.55 | 11.70 | +2.63 | +29.55% | 599 | 12,264 | 44.20% |
| AMZN220819P00117500 | 2022-06-28 1:32PM EDT | 117.50 | 13.00 | 13.20 | 13.35 | +3.15 | +31.98% | 174 | 6,530 | 43.43% |
| AMZN220819P00120000 | 2022-06-28 1:54PM EDT | 120.00 | 14.90 | 15.00 | 15.15 | +3.13 | +26.59% | 534 | 16,914 | 42.90% |
| AMZN220819P00122500 | 2022-06-28 1:07PM EDT | 122.50 | 16.31 | 16.80 | 17.00 | +3.11 | +23.56% | 47 | 3,150 | 41.91% |
| AMZN220819P00125000 | 2022-06-28 11:36AM EDT | 125.00 | 17.50 | 18.80 | 19.00 | +2.82 | +19.21% | 91 | 8,109 | 41.26% |
| AMZN220819P00127500 | 2022-06-28 12:36PM EDT | 127.50 | 20.47 | 20.90 | 21.10 | +3.62 | +21.48% | 41 | 3,203 | 40.70% |
| AMZN220819P00130000 | 2022-06-28 1:52PM EDT | 130.00 | 22.86 | 23.10 | 23.30 | +4.83 | +26.79% | 64 | 13,219 | 40.38% |
| AMZN220819P00132500 | 2022-06-27 10:36AM EDT | 132.50 | 20.10 | 25.15 | 25.55 | 0.00 | - | 11 | 1,326 | 39.92% |
| AMZN220819P00135000 | 2022-06-28 12:54PM EDT | 135.00 | 26.75 | 27.55 | 27.80 | +4.15 | +18.36% | 28 | 3,956 | 38.48% |
| AMZN220819P00137500 | 2022-06-24 3:55PM EDT | 137.50 | 22.65 | 29.80 | 30.20 | 0.00 | - | 230 | 2,168 | 38.84% |
| AMZN220819P00140000 | 2022-06-28 1:08PM EDT | 140.00 | 31.94 | 32.30 | 32.50 | +7.09 | +28.53% | 445 | 4,264 | 35.65% |
| AMZN220819P00142500 | 2022-06-24 12:48PM EDT | 142.50 | 28.70 | 34.70 | 35.00 | 0.00 | - | 30 | 3,223 | 37.60% |
| AMZN220819P00145000 | 2022-06-28 11:50AM EDT | 145.00 | 36.46 | 37.15 | 37.55 | +5.49 | +17.73% | 15 | 2,491 | 41.21% |
| AMZN220819P00147500 | 2022-06-27 12:01PM EDT | 147.50 | 33.37 | 39.55 | 39.85 | 0.00 | - | 11 | 2,564 | 31.25% |
| AMZN220819P00150000 | 2022-06-27 12:01PM EDT | 150.00 | 35.80 | 42.10 | 42.35 | 0.00 | - | 32 | 2,415 | 32.81% |
| AMZN220819P00152500 | 2022-06-27 1:56PM EDT | 152.50 | 38.70 | 44.50 | 44.85 | 0.00 | - | 12 | 1,542 | 33.99% |
| AMZN220819P00155000 | 2022-06-28 12:46PM EDT | 155.00 | 46.00 | 47.05 | 47.30 | +5.05 | +12.33% | 12 | 3,227 | 0.00% |
| AMZN220819P00155500 | 2022-06-17 12:40PM EDT | 155.50 | 49.76 | 47.55 | 47.80 | 0.00 | - | 100 | 1,380 | 0.00% |
| AMZN220819P00156000 | 2022-06-21 10:56AM EDT | 156.00 | 45.54 | 48.05 | 48.30 | 0.00 | - | 120 | 2,120 | 0.00% |
| AMZN220819P00156500 | 2022-06-23 3:14PM EDT | 156.50 | 44.52 | 48.50 | 48.80 | 0.00 | - | 29 | 2,127 | 0.00% |
| AMZN220819P00157000 | 2022-06-23 3:14PM EDT | 157.00 | 45.02 | 49.00 | 49.30 | 0.00 | - | 29 | 1,380 | 0.00% |
| AMZN220819P00157500 | 2022-06-24 3:50PM EDT | 157.50 | 46.55 | 49.50 | 49.80 | +4.60 | +10.97% | 1 | 915 | 0.00% |
| AMZN220819P00158000 | 2022-06-07 2:09PM EDT | 158.00 | 35.93 | 49.90 | 50.30 | 0.00 | - | 2 | 520 | 0.00% |
| AMZN220819P00158500 | 2022-06-22 11:41AM EDT | 158.50 | 48.20 | 50.40 | 50.80 | 0.00 | - | 119 | 1,664 | 0.00% |
| AMZN220819P00159000 | 2022-06-23 11:29AM EDT | 159.00 | 47.56 | 51.00 | 51.30 | 0.00 | - | 51 | 343 | 0.00% |
| AMZN220819P00159500 | 2022-06-17 12:22PM EDT | 159.50 | 53.95 | 51.50 | 51.80 | 0.00 | - | 3 | 21 | 0.00% |
| AMZN220819P00160000 | 2022-06-27 3:33PM EDT | 160.00 | 46.55 | 51.90 | 52.30 | 0.00 | - | 1,500 | 1,843 | 0.00% |
| AMZN220819P00160500 | 2022-06-10 10:27AM EDT | 160.50 | 50.10 | 52.50 | 52.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819P00161000 | 2022-06-06 12:12AM EDT | 161.00 | 45.93 | 50.50 | 51.80 | 0.00 | - | - | 120 | 0.00% |
| AMZN220819P00161500 | 2022-05-18 10:55AM EDT | 161.50 | 51.00 | 55.90 | 56.35 | 0.00 | - | - | 20 | 86.74% |
| AMZN220819P00162000 | 2022-06-14 9:34AM EDT | 162.00 | 57.82 | 54.00 | 54.25 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220819P00162500 | 2022-06-16 1:48PM EDT | 162.50 | 59.60 | 54.50 | 54.80 | 0.00 | - | 12 | 183 | 0.00% |
| AMZN220819P00163000 | 2022-05-19 3:15PM EDT | 163.00 | 54.59 | 56.15 | 57.20 | 0.00 | - | - | 40 | 76.61% |
| AMZN220819P00163500 | 2022-06-06 12:12AM EDT | 163.50 | 37.06 | 53.00 | 54.30 | 0.00 | - | - | 20 | 0.00% |
| AMZN220819P00164000 | 2022-06-03 9:35AM EDT | 164.00 | 40.95 | 56.00 | 56.25 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00164500 | 2022-05-18 1:41PM EDT | 164.50 | 56.24 | 57.95 | 58.25 | 0.00 | - | - | 0 | 76.76% |
| AMZN220819P00165000 | 2022-06-16 9:56AM EDT | 165.00 | 61.20 | 56.85 | 57.25 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN220819P00167500 | 2022-06-27 10:43AM EDT | 167.50 | 52.95 | 59.50 | 59.80 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN220819P00170000 | 2022-06-24 9:59AM EDT | 170.00 | 56.20 | 62.00 | 62.30 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN220819P00172500 | 2022-05-24 9:50AM EDT | 172.50 | 69.32 | 61.55 | 61.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00175000 | 2022-06-28 9:34AM EDT | 175.00 | 61.03 | 67.10 | 67.30 | +0.03 | +0.05% | 20 | 0 | 0.00% |
| AMZN220819P00177500 | 2022-06-06 12:12AM EDT | 177.50 | 61.30 | 67.65 | 68.05 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00180000 | 2022-06-03 10:36AM EDT | 180.00 | 58.10 | 72.10 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00182500 | 2022-06-09 3:56PM EDT | 182.50 | 66.20 | 74.55 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P00185000 | 2022-06-24 12:46PM EDT | 185.00 | 70.50 | 77.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220819P00187500 | 2022-06-06 12:12AM EDT | 187.50 | 64.45 | 77.65 | 78.05 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00190000 | 2022-05-23 2:07PM EDT | 190.00 | 83.49 | 80.90 | 81.25 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00192500 | 2022-06-06 12:12AM EDT | 192.50 | 48.61 | 82.65 | 83.05 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00195000 | 2022-06-06 12:12AM EDT | 195.00 | 84.05 | 85.15 | 85.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00197500 | 2022-06-06 12:12AM EDT | 197.50 | 56.97 | 87.65 | 88.05 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00200000 | 2022-06-06 11:41AM EDT | 200.00 | 73.26 | 92.00 | 92.25 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220819P00202500 | 2022-06-09 9:38AM EDT | 202.50 | 82.10 | 94.55 | 94.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P00205000 | 2022-06-06 12:12AM EDT | 205.00 | 84.50 | 95.15 | 95.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00210000 | 2022-06-06 12:12AM EDT | 210.00 | 57.08 | 100.15 | 100.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00215000 | 2022-06-06 12:12AM EDT | 215.00 | 57.20 | 105.15 | 105.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00220000 | 2022-06-06 3:57PM EDT | 220.00 | 95.13 | 112.05 | 112.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220819P00225000 | 2022-06-06 12:12AM EDT | 225.00 | 99.57 | 115.15 | 115.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00230000 | 2022-06-06 10:10AM EDT | 230.00 | 102.50 | 122.00 | 122.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220819P00235000 | 2022-06-06 12:12AM EDT | 235.00 | 84.44 | 125.15 | 125.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P00240000 | 2022-05-31 10:56AM EDT | 240.00 | 122.31 | 132.05 | 132.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00245000 | 2022-06-06 12:12AM EDT | 245.00 | 119.47 | 135.15 | 135.55 | 0.00 | - | - | - | 0.00% |
| AMZN220819P01040000 | 2022-06-03 3:53PM EDT | 1,040.00 | 1.82 | 1.30 | 2.63 | +0.47 | +34.81% | 7 | 181 | 0.00% |
| AMZN220819P01080000 | 2022-06-03 1:55PM EDT | 1,080.00 | 1.91 | 1.65 | 2.90 | +0.11 | +6.11% | 17 | 286 | 0.00% |
| AMZN220819P01100000 | 2022-06-03 2:59PM EDT | 1,100.00 | 2.35 | 1.80 | 3.10 | +0.50 | +27.03% | 3 | 49 | 0.00% |
| AMZN220819P01120000 | 2022-05-25 12:34PM EDT | 1,120.00 | 7.41 | 2.00 | 3.30 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN220819P01140000 | 2022-05-25 11:27AM EDT | 1,140.00 | 7.82 | 2.12 | 3.55 | 0.00 | - | - | 22 | 0.00% |
| AMZN220819P01160000 | 2022-05-25 12:55PM EDT | 1,160.00 | 8.67 | 2.39 | 3.70 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN220819P01180000 | 2022-05-31 2:01PM EDT | 1,180.00 | 3.20 | 2.68 | 4.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220819P01200000 | 2022-06-02 2:18PM EDT | 1,200.00 | 2.75 | 2.97 | 4.25 | 0.00 | - | 12 | 52 | 0.00% |
| AMZN220819P01220000 | 2022-05-27 2:40PM EDT | 1,220.00 | 5.75 | 3.15 | 4.55 | 0.00 | - | 19 | 73 | 0.00% |
| AMZN220819P01240000 | 2022-06-03 11:36AM EDT | 1,240.00 | 4.00 | 3.50 | 4.85 | -0.45 | -10.11% | 3 | 42 | 0.00% |
| AMZN220819P01260000 | 2022-06-03 10:21AM EDT | 1,260.00 | 3.90 | 3.85 | 5.20 | -3.22 | -45.22% | 1 | 6 | 0.00% |
| AMZN220819P01280000 | 2022-05-24 12:48PM EDT | 1,280.00 | 16.45 | 4.15 | 5.55 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220819P01300000 | 2022-06-02 10:44AM EDT | 1,300.00 | 5.55 | 4.55 | 5.90 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN220819P01320000 | 2022-06-01 10:23AM EDT | 1,320.00 | 6.32 | 4.95 | 6.30 | 0.00 | - | 2 | 36 | 0.00% |
| AMZN220819P01340000 | 2022-05-27 12:01PM EDT | 1,340.00 | 9.30 | 5.35 | 6.75 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220819P01360000 | 2022-06-01 10:23AM EDT | 1,360.00 | 7.42 | 5.85 | 7.20 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN220819P01380000 | 2022-05-31 2:03PM EDT | 1,380.00 | 7.56 | 6.30 | 7.70 | 0.00 | - | 3 | 15 | 0.00% |
| AMZN220819P01400000 | 2022-06-03 3:53PM EDT | 1,400.00 | 7.45 | 6.80 | 8.20 | +0.25 | +3.47% | 8 | 41 | 0.00% |
| AMZN220819P01420000 | 2022-06-02 12:58PM EDT | 1,420.00 | 6.72 | 7.40 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220819P01440000 | 2022-06-03 9:47AM EDT | 1,440.00 | 8.13 | 7.95 | 9.40 | +0.88 | +12.14% | 8 | 66 | 0.00% |
| AMZN220819P01460000 | 2022-06-01 3:42PM EDT | 1,460.00 | 9.80 | 8.55 | 10.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN220819P01480000 | 2022-06-03 9:47AM EDT | 1,480.00 | 9.39 | 9.20 | 10.70 | -1.21 | -11.42% | 8 | 15 | 0.00% |
| AMZN220819P01500000 | 2022-06-03 11:13AM EDT | 1,500.00 | 11.00 | 9.95 | 11.45 | +1.80 | +19.57% | 2 | 120 | 0.00% |
| AMZN220819P01520000 | 2022-05-31 10:34AM EDT | 1,520.00 | 15.37 | 10.70 | 12.20 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN220819P01540000 | 2022-05-25 2:59PM EDT | 1,540.00 | 32.15 | 11.50 | 13.05 | 0.00 | - | 5 | 21 | 0.00% |
| AMZN220819P01560000 | 2022-05-25 2:59PM EDT | 1,560.00 | 34.45 | 12.35 | 13.90 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN220819P01580000 | 2022-05-31 2:27PM EDT | 1,580.00 | 15.50 | 13.20 | 14.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220819P01600000 | 2022-06-03 1:04PM EDT | 1,600.00 | 14.50 | 14.25 | 15.85 | +1.40 | +10.69% | 7 | 296 | 0.00% |
| AMZN220819P01620000 | 2022-06-03 12:13PM EDT | 1,620.00 | 16.25 | 15.25 | 16.95 | +2.10 | +14.84% | 3 | 21 | 0.00% |
| AMZN220819P01640000 | 2022-06-03 2:15PM EDT | 1,640.00 | 17.00 | 16.40 | 18.10 | +2.80 | +19.72% | 2 | 9 | 0.00% |
| AMZN220819P01660000 | 2022-06-03 11:44AM EDT | 1,660.00 | 18.86 | 17.50 | 20.35 | +2.96 | +18.62% | 1 | 20 | 0.00% |
| AMZN220819P01680000 | 2022-06-03 3:01PM EDT | 1,680.00 | 19.21 | 18.80 | 21.75 | -2.74 | -12.48% | 33 | 53 | 0.00% |
| AMZN220819P01700000 | 2022-06-03 3:01PM EDT | 1,700.00 | 20.51 | 20.25 | 22.00 | +2.51 | +13.94% | 9 | 237 | 0.00% |
| AMZN220819P01720000 | 2022-06-03 1:43PM EDT | 1,720.00 | 23.05 | 21.70 | 23.50 | +3.00 | +14.96% | 12 | 22 | 0.00% |
| AMZN220819P01740000 | 2022-06-01 9:42AM EDT | 1,740.00 | 22.00 | 23.35 | 25.10 | -3.40 | -13.39% | 1 | 48 | 0.00% |
| AMZN220819P01760000 | 2022-05-31 10:52AM EDT | 1,760.00 | 26.18 | 24.90 | 27.85 | 0.00 | - | 3 | 44 | 0.00% |
| AMZN220819P01780000 | 2022-06-03 12:10PM EDT | 1,780.00 | 28.29 | 26.50 | 28.60 | -1.36 | -4.59% | 1 | 28 | 0.00% |
| AMZN220819P01800000 | 2022-06-03 3:56PM EDT | 1,800.00 | 29.44 | 28.55 | 30.50 | +4.94 | +20.16% | 37 | 676 | 0.00% |
| AMZN220819P01820000 | 2022-06-03 1:55PM EDT | 1,820.00 | 31.93 | 30.50 | 32.55 | -0.84 | -2.56% | 17 | 49 | 0.00% |
| AMZN220819P01840000 | 2022-06-03 3:56PM EDT | 1,840.00 | 33.48 | 32.65 | 35.85 | -3.31 | -9.00% | 5 | 136 | 0.00% |
| AMZN220819P01860000 | 2022-06-03 3:31PM EDT | 1,860.00 | 36.11 | 34.95 | 37.05 | +3.87 | +12.00% | 1 | 136 | 0.00% |
| AMZN220819P01880000 | 2022-06-03 12:04PM EDT | 1,880.00 | 38.55 | 37.35 | 39.50 | +5.87 | +17.96% | 5 | 89 | 0.00% |
| AMZN220819P01900000 | 2022-06-03 3:35PM EDT | 1,900.00 | 41.03 | 39.75 | 42.10 | +4.23 | +11.49% | 13 | 663 | 0.00% |
| AMZN220819P01920000 | 2022-06-03 3:29PM EDT | 1,920.00 | 43.60 | 42.45 | 44.85 | +4.20 | +10.66% | 5 | 29 | 0.00% |
| AMZN220819P01940000 | 2022-06-03 3:35PM EDT | 1,940.00 | 46.60 | 45.30 | 47.80 | +4.55 | +10.82% | 4 | 38 | 0.00% |
| AMZN220819P01960000 | 2022-06-03 11:41AM EDT | 1,960.00 | 51.25 | 48.35 | 50.90 | +7.50 | +17.14% | 1 | 66 | 0.00% |
| AMZN220819P01980000 | 2022-06-02 2:56PM EDT | 1,980.00 | 46.04 | 51.80 | 55.00 | 0.00 | - | 7 | 148 | 0.00% |
| AMZN220819P02000000 | 2022-06-03 3:45PM EDT | 2,000.00 | 57.00 | 55.00 | 57.65 | +9.82 | +20.81% | 71 | 569 | 0.00% |
| AMZN220819P02100000 | 2022-06-03 3:53PM EDT | 2,100.00 | 76.63 | 73.70 | 79.40 | +9.73 | +14.54% | 36 | 979 | 0.00% |
| AMZN220819P02150000 | 2022-06-03 2:18PM EDT | 2,150.00 | 88.70 | 85.95 | 90.40 | +7.85 | +9.71% | 7 | 200 | 0.00% |
| AMZN220819P02200000 | 2022-06-03 3:58PM EDT | 2,200.00 | 102.60 | 101.05 | 104.40 | +12.10 | +13.37% | 21 | 310 | 0.00% |
| AMZN220819P02210000 | 2022-06-03 11:53AM EDT | 2,210.00 | 108.99 | 103.80 | 107.45 | +15.15 | +16.14% | 5 | 22 | 0.00% |
| AMZN220819P02215000 | 2022-06-02 10:48AM EDT | 2,215.00 | 115.25 | 105.50 | 108.95 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN220819P02220000 | 2022-06-03 9:38AM EDT | 2,220.00 | 103.50 | 106.80 | 110.50 | -13.35 | -11.42% | 2 | 37 | 0.00% |
| AMZN220819P02225000 | 2022-06-03 11:53AM EDT | 2,225.00 | 113.71 | 108.35 | 112.05 | -4.74 | -4.00% | 15 | 16 | 0.00% |
| AMZN220819P02230000 | 2022-05-31 12:04PM EDT | 2,230.00 | 128.85 | 109.90 | 113.65 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN220819P02235000 | 2022-06-02 3:56PM EDT | 2,235.00 | 96.98 | 111.45 | 115.25 | 0.00 | - | 7 | 31 | 0.00% |
| AMZN220819P02240000 | 2022-06-03 11:53AM EDT | 2,240.00 | 118.63 | 113.05 | 116.85 | +16.11 | +15.71% | 4 | 26 | 0.00% |
| AMZN220819P02245000 | 2022-06-02 3:37PM EDT | 2,245.00 | 103.11 | 114.85 | 118.50 | 0.00 | - | 3 | 25 | 0.00% |
| AMZN220819P02250000 | 2022-06-03 2:51PM EDT | 2,250.00 | 115.95 | 115.25 | 120.15 | +12.15 | +11.71% | 6 | 141 | 0.00% |
| AMZN220819P02300000 | 2022-06-03 3:26PM EDT | 2,300.00 | 137.00 | 133.50 | 137.75 | +21.00 | +18.10% | 11 | 498 | 0.00% |
| AMZN220819P02350000 | 2022-06-03 1:41PM EDT | 2,350.00 | 158.43 | 152.85 | 158.25 | +20.44 | +14.81% | 8 | 324 | 0.00% |
| AMZN220819P02400000 | 2022-06-03 1:43PM EDT | 2,400.00 | 182.36 | 173.95 | 179.65 | +26.36 | +16.90% | 5 | 678 | 0.00% |
| AMZN220819P02450000 | 2022-06-03 3:55PM EDT | 2,450.00 | 197.88 | 196.95 | 202.00 | +17.75 | +9.85% | 119 | 158 | 0.00% |
| AMZN220819P02500000 | 2022-06-03 3:54PM EDT | 2,500.00 | 224.80 | 222.15 | 228.90 | +27.60 | +14.00% | 12 | 426 | 0.00% |
| AMZN220819P02550000 | 2022-06-03 10:28AM EDT | 2,550.00 | 250.35 | 249.60 | 256.95 | +29.32 | +13.27% | 6 | 162 | 0.00% |
| AMZN220819P02600000 | 2022-06-03 12:25PM EDT | 2,600.00 | 287.88 | 279.25 | 286.85 | +39.75 | +16.02% | 3 | 197 | 0.00% |
| AMZN220819P02650000 | 2022-06-02 3:52PM EDT | 2,650.00 | 314.67 | 310.50 | 318.70 | +31.26 | +11.03% | 1 | 51 | 0.00% |
| AMZN220819P02700000 | 2022-06-03 9:36AM EDT | 2,700.00 | 334.20 | 344.50 | 352.45 | +24.01 | +7.74% | 1 | 192 | 0.00% |
| AMZN220819P02750000 | 2022-06-03 9:36AM EDT | 2,750.00 | 368.95 | 379.85 | 388.35 | +14.13 | +3.98% | 1 | 99 | 0.00% |
| AMZN220819P02800000 | 2022-06-03 3:29PM EDT | 2,800.00 | 421.40 | 417.15 | 425.85 | +26.20 | +6.63% | 6 | 220 | 0.00% |
| AMZN220819P02850000 | 2022-06-02 2:03PM EDT | 2,850.00 | 422.66 | 456.45 | 464.90 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN220819P02900000 | 2022-06-02 11:26AM EDT | 2,900.00 | 503.87 | 493.15 | 508.80 | 0.00 | - | 4 | 122 | 0.00% |
| AMZN220819P02950000 | 2022-05-23 2:43PM EDT | 2,950.00 | 534.03 | 534.90 | 550.85 | 0.00 | - | 1 | 131 | 0.00% |
| AMZN220819P03000000 | 2022-06-03 1:49PM EDT | 3,000.00 | 596.00 | 578.50 | 593.80 | +58.00 | +10.78% | 46 | 117 | 0.00% |
| AMZN220819P03050000 | 2022-06-02 1:43PM EDT | 3,050.00 | 590.59 | 622.35 | 638.35 | 0.00 | - | 1 | 74 | 0.00% |
| AMZN220819P03100000 | 2022-06-03 2:08PM EDT | 3,100.00 | 675.77 | 667.50 | 683.55 | +5.02 | +0.75% | 47 | 143 | 0.00% |
| AMZN220819P03110000 | 2022-06-01 1:08PM EDT | 3,110.00 | 693.79 | 676.75 | 692.65 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN220819P03120000 | 2022-05-10 1:00PM EDT | 3,120.00 | 977.39 | 685.50 | 701.75 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN220819P03130000 | 2022-05-23 11:15AM EDT | 3,130.00 | 1,021.30 | 694.65 | 710.90 | 0.00 | - | 2 | 116 | 0.00% |
| AMZN220819P03140000 | 2022-05-23 11:15AM EDT | 3,140.00 | 1,031.01 | 704.40 | 720.10 | 0.00 | - | 2 | 110 | 0.00% |
| AMZN220819P03150000 | 2022-05-31 10:57AM EDT | 3,150.00 | 743.96 | 713.15 | 729.50 | 0.00 | - | 3 | 65 | 0.00% |
| AMZN220819P03160000 | 2022-05-09 1:33PM EDT | 3,160.00 | 960.22 | 721.85 | 738.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220819P03170000 | 2022-05-24 12:44PM EDT | 3,170.00 | 1,104.20 | 731.20 | 748.05 | 0.00 | - | 1 | 195 | 0.00% |
| AMZN220819P03180000 | 2022-05-19 2:14PM EDT | 3,180.00 | 1,014.42 | 740.50 | 757.35 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN220819P03190000 | 2022-05-31 3:18PM EDT | 3,190.00 | 778.20 | 749.85 | 766.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN220819P03200000 | 2022-06-02 1:03PM EDT | 3,200.00 | 725.83 | 758.95 | 775.80 | 0.00 | - | 3 | 224 | 0.00% |
| AMZN220819P03210000 | 2022-04-11 2:32PM EDT | 3,210.00 | 346.05 | 1,097.80 | 1,108.05 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN220819P03220000 | 2022-05-06 10:16AM EDT | 3,220.00 | 918.50 | 778.00 | 794.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220819P03230000 | 2022-05-18 10:55AM EDT | 3,230.00 | 1,020.00 | 787.40 | 804.35 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220819P03240000 | 2022-05-19 2:14PM EDT | 3,240.00 | 1,073.56 | 796.80 | 813.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220819P03250000 | 2022-06-03 1:36PM EDT | 3,250.00 | 820.18 | 806.25 | 823.25 | -45.67 | -5.27% | 7 | 38 | 0.00% |
| AMZN220819P03260000 | 2022-05-19 3:15PM EDT | 3,260.00 | 1,091.81 | 816.20 | 832.75 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220819P03270000 | 2022-04-29 9:59AM EDT | 3,270.00 | 741.25 | 962.60 | 979.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819P03280000 | 2022-04-29 10:29AM EDT | 3,280.00 | 745.10 | 972.45 | 989.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN220819P03290000 | 2022-05-18 1:41PM EDT | 3,290.00 | 1,124.83 | 844.25 | 861.35 | 0.00 | - | 11 | 10 | 0.00% |
| AMZN220819P03300000 | 2022-06-03 1:36PM EDT | 3,300.00 | 866.24 | 853.80 | 870.90 | -213.91 | -19.80% | 5 | 95 | 0.00% |
| AMZN220819P03350000 | 2022-06-03 1:37PM EDT | 3,350.00 | 916.47 | 902.50 | 918.85 | -76.28 | -7.68% | 5 | 16 | 0.00% |
| AMZN220819P03400000 | 2022-06-03 10:36AM EDT | 3,400.00 | 965.38 | 950.00 | 966.05 | -238.46 | -19.81% | 1 | 58 | 0.00% |
| AMZN220819P03450000 | 2022-05-24 9:50AM EDT | 3,450.00 | 1,386.33 | 999.00 | 1,015.50 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN220819P03500000 | 2022-05-31 12:24PM EDT | 3,500.00 | 1,125.87 | 1,048.00 | 1,064.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220819P03550000 | 2022-05-06 12:23PM EDT | 3,550.00 | 1,225.90 | 1,097.50 | 1,113.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03600000 | 2022-06-03 10:36AM EDT | 3,600.00 | 1,161.93 | 1,147.50 | 1,163.35 | -303.82 | -20.73% | 1 | 0 | 0.00% |
| AMZN220819P03650000 | 2022-05-04 10:14AM EDT | 3,650.00 | 1,253.77 | 1,213.10 | 1,224.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03700000 | 2022-05-26 11:10AM EDT | 3,700.00 | 1,479.63 | 1,246.00 | 1,262.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03750000 | 2022-05-03 9:31AM EDT | 3,750.00 | 1,288.90 | 1,316.25 | 1,326.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03800000 | 2022-05-23 2:07PM EDT | 3,800.00 | 1,669.85 | 1,345.50 | 1,362.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03850000 | 2022-04-25 2:22PM EDT | 3,850.00 | 972.15 | 1,705.10 | 1,723.75 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN220819P03900000 | 2022-05-13 11:16AM EDT | 3,900.00 | 1,680.95 | 1,444.70 | 1,461.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03950000 | 2022-04-28 9:32AM EDT | 3,950.00 | 1,139.35 | 1,639.80 | 1,657.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P04000000 | 2022-05-26 11:10AM EDT | 4,000.00 | 1,779.62 | 1,544.65 | 1,562.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04050000 | 2022-04-01 3:11PM EDT | 4,050.00 | 816.65 | 1,556.50 | 1,574.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819P04100000 | 2022-05-04 10:44AM EDT | 4,100.00 | 1,690.05 | 1,663.90 | 1,675.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220819P04200000 | 2022-04-14 11:23AM EDT | 4,200.00 | 1,141.64 | 1,931.60 | 1,943.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04300000 | 2022-04-06 2:32PM EDT | 4,300.00 | 1,143.97 | 1,998.90 | 2,009.65 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220819P04400000 | 2022-04-28 9:32AM EDT | 4,400.00 | 1,572.70 | 2,089.80 | 2,107.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04500000 | 2022-04-29 12:27PM EDT | 4,500.00 | 1,991.44 | 2,189.80 | 2,207.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04600000 | 2022-04-29 12:29PM EDT | 4,600.00 | 2,089.43 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04700000 | 2022-04-21 1:00PM EDT | 4,700.00 | 1,688.84 | 2,541.95 | 2,554.10 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220819P04800000 | 2022-05-31 10:20AM EDT | 4,800.00 | 2,446.24 | 2,344.50 | 2,362.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04900000 | 2022-04-29 12:29PM EDT | 4,900.00 | 2,389.47 | 2,590.00 | 2,606.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
