New Zealand markets open in 3 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.67-5.55 (-4.90%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000520002022-06-22 10:38AM EDT52.0060.3555.9556.400.00-52109.67%
AMZN220819C000530002022-06-13 9:33AM EDT53.0053.0055.0055.400.00-12108.11%
AMZN220819C000600002022-06-24 1:35PM EDT60.0055.2048.1048.350.00-482592.19%
AMZN220819C000620002022-06-24 10:02AM EDT62.0053.0546.0046.400.00-12386.91%
AMZN220819C000670002022-06-22 3:46PM EDT67.0042.5341.3041.550.00-5510582.42%
AMZN220819C000680002022-06-06 12:12AM EDT68.0039.4341.9043.150.00--20115.75%
AMZN220819C000690002022-06-24 3:54PM EDT69.0047.6139.3539.750.00-12081.01%
AMZN220819C000700002022-06-28 12:44PM EDT70.0039.4538.4538.85+3.95+11.13%12180.93%
AMZN220819C000710002022-06-15 9:39AM EDT71.0034.1137.4537.750.00-8677.76%
AMZN220819C000720002022-06-21 11:29AM EDT72.0038.1436.5036.750.00--4276.12%
AMZN220819C000740002022-05-31 12:19PM EDT74.0045.4434.6534.950.00--4075.15%
AMZN220819C000750002022-06-23 11:24AM EDT75.0037.0033.6534.050.00-36973.88%
AMZN220819C000760002022-06-06 12:12AM EDT76.0045.5034.5534.950.00---97.12%
AMZN220819C000770002022-06-28 11:59AM EDT77.0032.6031.8032.05+4.75+17.06%1170.85%
AMZN220819C000780002022-06-14 3:28PM EDT78.0026.4030.8531.250.00-11270.63%
AMZN220819C000790002022-06-17 3:29PM EDT79.0028.5830.0030.350.00-6770.29%
AMZN220819C000800002022-06-28 1:02PM EDT80.0030.0029.0529.30-4.61-13.32%114168.14%
AMZN220819C000810002022-06-17 3:29PM EDT81.0026.8528.1028.500.00-7967.68%
AMZN220819C000820002022-06-09 9:45AM EDT82.0038.6027.2027.600.00-1166.80%
AMZN220819C000830002022-06-21 3:53PM EDT83.0027.4626.3026.550.00-2764.94%
AMZN220819C000840002022-06-21 1:07PM EDT84.0026.1725.4525.650.00-16964.28%
AMZN220819C000850002022-06-21 9:32AM EDT85.0025.7024.6024.800.00-1045063.79%
AMZN220819C000860002022-06-22 2:47PM EDT86.0026.2323.7023.900.00-32562.70%
AMZN220819C000870002022-06-06 12:12AM EDT87.0026.0624.6525.600.00--2082.30%
AMZN220819C000880002022-06-14 11:18AM EDT88.0018.7022.0022.200.00-155061.32%
AMZN220819C000890002022-05-18 11:38AM EDT89.0023.8720.2020.550.00--2051.71%
AMZN220819C000900002022-06-27 3:01PM EDT90.0020.9920.3520.55-4.31-17.04%331860.08%
AMZN220819C000910002022-06-23 10:55AM EDT91.0022.6919.5019.700.00--7059.13%
AMZN220819C000920002022-06-23 1:51PM EDT92.0021.4518.7018.900.00-12958.52%
AMZN220819C000930002022-06-28 12:27PM EDT93.0018.1417.9018.10-6.46-26.26%26857.83%
AMZN220819C000940002022-06-28 1:23PM EDT94.0017.3517.1017.30-3.05-14.95%3513757.04%
AMZN220819C000950002022-06-28 12:49PM EDT95.0017.2316.4016.55-5.52-24.26%1916456.76%
AMZN220819C000960002022-06-28 12:46PM EDT96.0016.3715.6515.80-6.93-29.74%223856.18%
AMZN220819C000970002022-06-28 11:31AM EDT97.0016.2514.9015.05+0.20+1.25%115555.49%
AMZN220819C000980002022-06-24 9:55AM EDT98.0019.4814.1014.350.00-2016254.72%
AMZN220819C000990002022-06-28 1:26PM EDT99.0013.7213.4513.65-5.53-28.73%923354.39%
AMZN220819C001000002022-06-28 2:06PM EDT100.0012.8412.7512.95-3.81-22.88%7242,79253.77%
AMZN220819C001050002022-06-28 2:06PM EDT105.009.679.609.75-3.21-24.92%1,14227,74051.26%
AMZN220819C001075002022-06-28 2:00PM EDT107.508.308.208.30-3.29-28.39%1342,83750.00%
AMZN220819C001100002022-06-28 2:08PM EDT110.007.006.907.00-2.80-28.57%1,09410,04449.11%
AMZN220819C001105002022-06-28 12:59PM EDT110.507.356.706.75-2.62-26.28%3380648.84%
AMZN220819C001107502022-06-28 1:08PM EDT110.756.836.556.65-3.92-36.47%11377748.85%
AMZN220819C001110002022-06-28 1:40PM EDT111.006.616.456.50-3.00-31.22%3161,85948.55%
AMZN220819C001112502022-06-28 1:01PM EDT111.256.886.356.40-3.02-30.51%1471748.54%
AMZN220819C001115002022-06-28 1:13PM EDT111.506.456.206.30-3.64-36.08%9282548.52%
AMZN220819C001117502022-06-28 12:50PM EDT111.756.556.106.20-2.80-29.95%5166648.50%
AMZN220819C001120002022-06-28 1:58PM EDT112.006.156.006.05-2.60-29.71%2621,69348.17%
AMZN220819C001122502022-06-28 1:25PM EDT112.256.035.906.00-2.92-32.63%2001,07448.44%
AMZN220819C001125002022-06-28 1:44PM EDT112.505.855.805.90-2.65-31.18%5723,06348.40%
AMZN220819C001150002022-06-28 2:09PM EDT115.004.804.804.85-2.50-34.25%5,60915,30747.27%
AMZN220819C001175002022-06-28 2:05PM EDT117.503.953.903.95-2.10-34.71%4,4433,73646.33%
AMZN220819C001200002022-06-28 2:07PM EDT120.003.203.153.20-1.75-35.35%3,78616,75745.63%
AMZN220819C001225002022-06-28 2:01PM EDT122.502.602.542.57-1.53-37.05%3567,17745.03%
AMZN220819C001250002022-06-28 2:08PM EDT125.002.052.052.06-1.25-37.88%2,33219,81244.63%
AMZN220819C001275002022-06-28 1:56PM EDT127.501.641.621.63-1.04-38.81%2254,12944.21%
AMZN220819C001300002022-06-28 2:05PM EDT130.001.301.281.30-0.88-40.37%2,60016,30644.07%
AMZN220819C001325002022-06-28 2:04PM EDT132.501.031.011.03-0.67-39.41%2544,78743.92%
AMZN220819C001350002022-06-28 2:08PM EDT135.000.800.800.82-0.60-42.86%2,43215,92743.92%
AMZN220819C001375002022-06-28 1:51PM EDT137.500.670.630.65-0.41-37.96%2144,45243.92%
AMZN220819C001400002022-06-28 2:05PM EDT140.000.520.510.52-0.35-40.23%1,07413,56044.04%
AMZN220819C001425002022-06-28 2:06PM EDT142.500.420.400.42-0.29-40.85%1609,93144.29%
AMZN220819C001450002022-06-28 2:08PM EDT145.000.330.330.34-0.23-41.07%1,6399,37344.58%
AMZN220819C001475002022-06-28 12:56PM EDT147.500.290.270.29-0.15-34.09%229,97245.26%
AMZN220819C001500002022-06-28 1:57PM EDT150.000.240.220.24-0.13-35.14%1,84815,70045.65%
AMZN220819C001525002022-06-28 1:21PM EDT152.500.200.190.20-0.14-41.18%6753,55846.09%
AMZN220819C001550002022-06-28 1:46PM EDT155.000.160.160.17-0.10-38.46%1235,86646.68%
AMZN220819C001555002022-06-27 9:35AM EDT155.500.330.150.170.00-192,42546.97%
AMZN220819C001560002022-06-28 9:30AM EDT156.000.250.150.16+0.01+4.17%12,59546.88%
AMZN220819C001565002022-06-27 3:58PM EDT156.500.230.140.160.00-1472,52347.27%
AMZN220819C001570002022-06-28 12:54PM EDT157.000.150.140.15-0.11-42.31%232,81247.07%
AMZN220819C001575002022-06-28 1:23PM EDT157.500.140.140.15-0.07-33.33%8224,47847.46%
AMZN220819C001580002022-06-27 10:47AM EDT158.000.260.130.150.00-121,66947.75%
AMZN220819C001585002022-06-28 12:04PM EDT158.500.140.130.14-0.08-36.36%13,22447.66%
AMZN220819C001590002022-06-28 12:20PM EDT159.000.140.120.14-0.14-50.00%51,96847.95%
AMZN220819C001595002022-06-28 11:24AM EDT159.500.140.120.13-0.07-33.33%22,41847.75%
AMZN220819C001600002022-06-28 12:13PM EDT160.000.130.120.13-0.04-23.53%625,74548.05%
AMZN220819C001605002022-06-27 10:55AM EDT160.500.230.110.130.00-83,16548.34%
AMZN220819C001610002022-06-27 1:33PM EDT161.000.180.110.120.00-9162,65848.15%
AMZN220819C001615002022-06-27 1:38PM EDT161.500.180.110.120.00-51,15148.44%
AMZN220819C001620002022-06-24 12:15PM EDT162.000.230.110.120.00-6791948.73%
AMZN220819C001625002022-06-28 11:41AM EDT162.500.120.100.11-0.08-40.00%411,82048.44%
AMZN220819C001630002022-06-17 3:54PM EDT163.000.110.100.11-0.07-38.89%53,18048.83%
AMZN220819C001635002022-06-28 12:17PM EDT163.500.110.100.11-0.03-21.43%153849.12%
AMZN220819C001640002022-06-27 10:11AM EDT164.000.170.090.110.00-11,03149.41%
AMZN220819C001645002022-06-27 12:19PM EDT164.500.130.090.10-0.02-13.33%11,99749.02%
AMZN220819C001650002022-06-28 12:00PM EDT165.000.100.100.10-0.03-23.08%874,90549.41%
AMZN220819C001675002022-06-28 11:41AM EDT167.500.090.080.09-0.04-30.77%26,16250.20%
AMZN220819C001700002022-06-28 12:23PM EDT170.000.070.070.08-0.03-30.00%1005,77550.39%
AMZN220819C001725002022-06-28 12:12PM EDT172.500.070.060.07-0.04-36.36%3645,75050.78%
AMZN220819C001750002022-06-28 10:32AM EDT175.000.080.060.07-0.01-11.11%138,49052.15%
AMZN220819C001775002022-06-28 2:07PM EDT177.500.060.060.07-0.01-14.29%11,07853.52%
AMZN220819C001800002022-06-28 1:41PM EDT180.000.060.050.06-0.01-14.29%734,72553.71%
AMZN220819C001825002022-06-28 10:47AM EDT182.500.050.040.05-0.03-37.50%11,88453.71%
AMZN220819C001850002022-06-28 1:23PM EDT185.000.050.040.05-0.04-44.44%32,51154.88%
AMZN220819C001875002022-06-27 2:39PM EDT187.500.050.030.040.00-3931,43654.69%
AMZN220819C001900002022-06-28 2:08PM EDT190.000.030.030.04-0.02-40.00%314,15755.86%
AMZN220819C001925002022-06-27 2:40PM EDT192.500.040.020.040.00-1,0041,76355.86%
AMZN220819C001950002022-06-24 3:52PM EDT195.000.050.030.040.00-181,36057.81%
AMZN220819C001975002022-06-27 9:53AM EDT197.500.050.020.030.00-161,12257.03%
AMZN220819C002000002022-06-28 1:27PM EDT200.000.020.020.03-0.01-33.33%58,90158.20%
AMZN220819C002025002022-06-28 1:24PM EDT202.500.030.020.03-0.01-25.00%14,05359.38%
AMZN220819C002050002022-06-23 11:46AM EDT205.000.030.010.030.00-1244,16458.98%
AMZN220819C002100002022-06-28 1:31PM EDT210.000.030.010.05-0.02-40.00%42,23063.28%
AMZN220819C002150002022-06-28 1:17PM EDT215.000.030.010.050.00-51,19065.23%
AMZN220819C002200002022-06-28 9:42AM EDT220.000.010.000.04-0.02-66.67%515,73464.45%
AMZN220819C002250002022-06-28 9:34AM EDT225.000.020.000.020.00-13114,55162.50%
AMZN220819C002300002022-06-28 9:34AM EDT230.000.020.000.02+0.01+100.00%23,03264.06%
AMZN220819C002350002022-06-27 9:57AM EDT235.000.020.000.040.00-91,79469.53%
AMZN220819C002400002022-06-28 9:40AM EDT240.000.020.010.02+0.01+100.00%2032,27869.53%
AMZN220819C002450002022-06-27 10:46AM EDT245.000.020.010.020.00-469,84771.09%
AMZN220819C012400002022-05-31 3:47PM EDT1,240.001,199.491,206.801,223.500.00-110.00%
AMZN220819C013600002022-05-16 12:14AM EDT1,360.00788.691,089.401,106.500.00--10.00%
AMZN220819C013800002022-05-16 12:14AM EDT1,380.00770.391,070.201,086.500.00--10.00%
AMZN220819C014000002022-05-04 10:36AM EDT1,400.001,023.941,038.251,049.150.00--10.00%
AMZN220819C015000002022-06-01 9:49AM EDT1,500.001,008.20954.45971.000.00-130.00%
AMZN220819C015200002022-05-05 9:57AM EDT1,520.00910.00935.15952.000.00-100.00%
AMZN220819C016000002022-05-26 11:13AM EDT1,600.00655.00859.15876.300.00-150.00%
AMZN220819C016800002022-05-17 2:40PM EDT1,680.00624.85784.40800.950.00--20.00%
AMZN220819C017000002022-05-26 1:13PM EDT1,700.00589.10765.85782.500.00-18200.00%
AMZN220819C017200002022-05-24 12:44PM EDT1,720.00431.20747.40763.000.00-100.00%
AMZN220819C017400002022-05-10 2:46PM EDT1,740.00521.290.000.000.00-1050.00%
AMZN220819C017600002022-05-16 12:00AM EDT1,760.00715.28710.80727.20+210.80+41.79%120.00%
AMZN220819C017800002022-05-18 11:38AM EDT1,780.00477.33692.60709.000.00-110.00%
AMZN220819C018000002022-05-31 3:34PM EDT1,800.00671.70674.60691.300.00-4110.00%
AMZN220819C018200002022-05-18 2:13PM EDT1,820.00423.99656.65672.950.00-220.00%
AMZN220819C018600002022-05-04 3:35PM EDT1,860.00690.00621.20636.750.00--10.00%
AMZN220819C018800002022-05-18 1:23PM EDT1,880.00392.72604.25619.200.00-260.00%
AMZN220819C019000002022-05-27 9:46AM EDT1,900.00451.85586.20602.000.00-170.00%
AMZN220819C019200002022-05-18 1:39PM EDT1,920.00363.58569.05584.550.00-490.00%
AMZN220819C019400002022-05-24 2:51PM EDT1,940.00275.40553.35568.000.00-260.00%
AMZN220819C019600002022-06-02 9:36AM EDT1,960.00516.54535.35550.850.00-170.00%
AMZN220819C019800002022-06-02 12:49PM EDT1,980.00517.82518.10533.95-38.52-6.92%190.00%
AMZN220819C020000002022-06-03 11:56AM EDT2,000.00503.95502.25517.70-53.85-9.65%7950.00%
AMZN220819C021000002022-06-03 1:43PM EDT2,100.00419.00426.20434.60-54.63-11.53%28750.00%
AMZN220819C021500002022-06-02 2:44PM EDT2,150.00430.53388.90396.750.00-1890.00%
AMZN220819C022000002022-06-03 2:53PM EDT2,200.00360.95353.05361.05+0.95+0.26%51950.00%
AMZN220819C022100002022-06-02 1:50PM EDT2,210.00386.81345.90353.650.00-1220.00%
AMZN220819C022150002022-05-27 2:52PM EDT2,215.00227.74342.40350.100.00-2150.00%
AMZN220819C022200002022-06-02 1:50PM EDT2,220.00379.61338.95346.950.00-2290.00%
AMZN220819C022250002022-06-01 2:39PM EDT2,225.00364.33335.55343.250.00-3270.00%
AMZN220819C022300002022-06-02 1:50PM EDT2,230.00372.66332.10340.300.00-1210.00%
AMZN220819C022350002022-05-31 10:53AM EDT2,235.00270.00328.70336.650.00-2150.00%
AMZN220819C022400002022-05-27 10:10AM EDT2,240.00218.52325.35333.000.00-1270.00%
AMZN220819C022450002022-05-31 12:25PM EDT2,245.00279.00322.10329.650.00-2390.00%
AMZN220819C022500002022-06-03 9:34AM EDT2,250.00345.30318.75326.35-15.30-4.24%21270.00%
AMZN220819C023000002022-06-03 3:52PM EDT2,300.00291.45286.35293.70-40.95-12.32%94790.00%
AMZN220819C023500002022-06-03 11:09AM EDT2,350.00250.75255.70263.25-35.90-12.52%3900.00%
AMZN220819C024000002022-06-03 3:50PM EDT2,400.00230.22227.25234.35-41.78-15.36%304660.00%
AMZN220819C024500002022-06-03 3:57PM EDT2,450.00206.80200.90207.85-25.37-10.93%1402200.00%
AMZN220819C025000002022-06-03 3:57PM EDT2,500.00181.15176.75183.65-34.20-15.88%1216680.00%
AMZN220819C025500002022-06-03 3:44PM EDT2,550.00157.80154.60161.50-32.70-17.17%1231240.00%
AMZN220819C026000002022-06-03 3:53PM EDT2,600.00139.00134.15140.15-26.00-15.76%734310.00%
AMZN220819C026500002022-06-03 3:02PM EDT2,650.00121.20115.65122.90-22.00-15.36%201770.00%
AMZN220819C027000002022-06-03 3:54PM EDT2,700.00102.9099.50104.90-21.85-17.52%266821,319.04%
AMZN220819C027500002022-06-03 3:35PM EDT2,750.0090.0084.9590.20-17.17-16.02%361851,041.38%
AMZN220819C028000002022-06-03 10:55AM EDT2,800.0072.6072.5077.40-22.40-23.58%29398916.63%
AMZN220819C028500002022-06-03 2:02PM EDT2,850.0062.7761.5566.25-16.73-21.04%6475832.69%
AMZN220819C029000002022-06-03 2:53PM EDT2,900.0057.8452.0558.35-10.66-15.56%37431775.12%
AMZN220819C029500002022-06-03 11:13AM EDT2,950.0044.0045.5550.00-14.40-24.66%3480729.43%
AMZN220819C030000002022-06-03 3:58PM EDT3,000.0040.0038.7543.00-12.89-24.37%157590688.44%
AMZN220819C030500002022-06-03 3:20PM EDT3,050.0033.6532.6035.20-9.85-22.64%21113647.24%
AMZN220819C031000002022-06-03 3:58PM EDT3,100.0028.8026.7531.80-9.35-24.51%25305619.96%
AMZN220819C031100002022-06-03 2:40PM EDT3,110.0029.2325.9029.25-6.57-18.35%5113609.50%
AMZN220819C031200002022-06-03 9:36AM EDT3,120.0031.4726.0028.40-3.08-8.91%3120607.40%
AMZN220819C031300002022-06-02 2:23PM EDT3,130.0033.8825.2027.550.00-27128602.39%
AMZN220819C031400002022-06-03 3:37PM EDT3,140.0025.5024.4028.30-9.00-26.09%3137602.51%
AMZN220819C031500002022-06-03 12:56PM EDT3,150.0025.0623.7025.90-6.49-20.57%4157592.76%
AMZN220819C031600002022-06-02 1:44PM EDT3,160.0031.0522.0025.200.00-2684585.16%
AMZN220819C031700002022-06-02 3:24PM EDT3,170.0024.7521.3024.45-5.55-18.32%1157580.62%
AMZN220819C031800002022-06-02 3:16PM EDT3,180.0024.0020.6523.70-4.99-17.21%1105576.20%
AMZN220819C031900002022-06-03 1:32PM EDT3,190.0022.0020.9023.05-6.15-21.85%6118575.12%
AMZN220819C032000002022-06-03 3:55PM EDT3,200.0021.6020.4022.35-5.15-19.25%33292571.33%
AMZN220819C032100002022-06-02 2:56PM EDT3,210.0026.3518.7521.750.00-5095563.87%
AMZN220819C032200002022-06-02 1:41PM EDT3,220.0025.7019.0021.100.00-3199562.74%
AMZN220819C032300002022-06-02 3:56PM EDT3,230.0021.7017.6520.50-3.95-15.40%157556.18%
AMZN220819C032400002022-06-02 3:35PM EDT3,240.0024.5017.9019.950.00-135555.38%
AMZN220819C032500002022-06-03 3:56PM EDT3,250.0018.6017.3519.35-5.35-22.34%688551.54%
AMZN220819C032600002022-06-02 3:44PM EDT3,260.0023.3016.0518.850.00-1158545.28%
AMZN220819C032700002022-06-02 3:50PM EDT3,270.0023.0016.4018.150.00-724544.26%
AMZN220819C032800002022-06-02 3:03PM EDT3,280.0020.5515.9017.700.00-144541.02%
AMZN220819C032900002022-06-02 12:06PM EDT3,290.0017.2514.6017.150.00-529534.33%
AMZN220819C033000002022-06-03 11:58AM EDT3,300.0016.2415.0516.00-4.51-21.73%8238531.92%
AMZN220819C033500002022-06-03 1:36PM EDT3,350.0014.1013.0014.50-3.30-18.97%12273519.26%
AMZN220819C034000002022-06-03 3:58PM EDT3,400.0011.9811.3012.75-3.47-22.46%17278506.18%
AMZN220819C034500002022-06-03 1:26PM EDT3,450.0010.439.6511.00-1.92-15.55%3288492.30%
AMZN220819C035000002022-06-03 3:20PM EDT3,500.009.258.659.85-3.00-24.49%221390483.30%
AMZN220819C035500002022-06-03 3:35PM EDT3,550.008.147.808.95-2.56-23.93%154475.72%
AMZN220819C036000002022-06-03 1:19PM EDT3,600.007.256.508.00-2.00-21.62%3242464.84%
AMZN220819C036500002022-06-03 3:50PM EDT3,650.006.205.857.25-1.30-17.33%373457.98%
AMZN220819C037000002022-06-03 9:34AM EDT3,700.005.955.306.60-1.45-19.59%2100451.83%
AMZN220819C037500002022-06-02 10:18AM EDT3,750.005.704.656.05-0.45-7.32%265445.22%
AMZN220819C038000002022-06-03 3:45PM EDT3,800.004.914.205.55-1.09-18.17%4232439.82%
AMZN220819C038500002022-06-03 12:44PM EDT3,850.004.503.805.15-0.90-16.67%240435.13%
AMZN220819C039000002022-06-03 3:40PM EDT3,900.004.353.454.85-1.40-24.35%368431.25%
AMZN220819C039500002022-06-03 11:43AM EDT3,950.003.853.154.55-0.84-17.91%150427.52%
AMZN220819C040000002022-06-03 3:03PM EDT4,000.003.802.874.35-0.55-12.64%21405424.54%
AMZN220819C040500002022-06-03 2:13PM EDT4,050.003.652.704.10-0.36-8.98%1197421.90%
AMZN220819C041000002022-06-03 9:56AM EDT4,100.004.002.493.80+0.28+7.53%1170418.29%
AMZN220819C042000002022-06-03 10:33AM EDT4,200.003.012.143.45-0.44-12.75%2107413.45%
AMZN220819C043000002022-06-03 1:59PM EDT4,300.002.701.823.10+1.55+134.78%253408.30%
AMZN220819C044000002022-06-03 12:41PM EDT4,400.002.220.822.96-0.71-24.23%2244396.58%
AMZN220819C045000002022-06-03 2:16PM EDT4,500.002.101.502.20-0.40-16.00%6742397.22%
AMZN220819C046000002022-06-03 3:58PM EDT4,600.001.901.902.00-0.59-23.69%2149401.47%
AMZN220819C047000002022-05-31 2:02PM EDT4,700.001.981.502.240.00-1108401.03%
AMZN220819C048000002022-06-03 2:49PM EDT4,800.001.811.532.04+0.11+6.47%1491400.34%
AMZN220819C049000002022-06-03 3:34PM EDT4,900.001.411.251.86-0.29-17.06%19408395.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000520002022-06-28 10:46AM EDT52.000.070.080.09+0.02+40.00%545,42583.01%
AMZN220819P000530002022-06-27 2:46PM EDT53.000.060.090.100.00-18031982.03%
AMZN220819P000540002022-06-27 2:30PM EDT54.000.080.100.110.00-85,27781.25%
AMZN220819P000550002022-06-28 12:29PM EDT55.000.110.110.12+0.03+37.50%690780.27%
AMZN220819P000560002022-06-24 9:34AM EDT56.000.110.120.140.00-1018979.69%
AMZN220819P000570002022-06-27 12:39PM EDT57.000.100.140.150.00-3042078.91%
AMZN220819P000580002022-06-16 9:48AM EDT58.000.290.150.170.00-3217378.13%
AMZN220819P000590002022-06-16 10:18AM EDT59.000.360.170.180.00-5123177.15%
AMZN220819P000600002022-06-28 1:31PM EDT60.000.180.190.20+0.05+38.46%3141,35876.56%
AMZN220819P000610002022-06-28 10:43AM EDT61.000.150.210.22-0.06-28.57%41,51075.78%
AMZN220819P000620002022-06-27 11:15AM EDT62.000.160.230.240.00-384474.90%
AMZN220819P000630002022-06-16 3:28PM EDT63.000.530.250.270.00-9025674.32%
AMZN220819P000640002022-06-16 2:49PM EDT64.000.640.280.290.00-218573.54%
AMZN220819P000650002022-06-28 11:29AM EDT65.000.260.300.32+0.04+18.18%167972.66%
AMZN220819P000660002022-06-21 9:37AM EDT66.000.370.330.340.00-172171.78%
AMZN220819P000670002022-06-24 12:38PM EDT67.000.280.360.370.00-139271.00%
AMZN220819P000680002022-06-28 12:26PM EDT68.000.380.390.41+0.11+40.74%1468370.26%
AMZN220819P000690002022-06-27 9:35AM EDT69.000.290.430.450.00-230369.63%
AMZN220819P000700002022-06-28 1:19PM EDT70.000.460.470.48+0.14+43.75%5776768.80%
AMZN220819P000710002022-06-28 9:43AM EDT71.000.320.510.53-0.07-17.95%127868.16%
AMZN220819P000720002022-06-28 2:04PM EDT72.000.550.560.57+0.21+61.76%3041,43167.38%
AMZN220819P000730002022-06-28 12:33PM EDT73.000.560.600.62+0.15+36.59%1016166.60%
AMZN220819P000740002022-06-28 12:33PM EDT74.000.610.650.67+0.13+27.08%1076265.82%
AMZN220819P000750002022-06-28 1:00PM EDT75.000.630.710.72+0.14+28.57%853,43865.09%
AMZN220819P000760002022-06-28 10:17AM EDT76.000.520.770.79-0.03-5.45%1532064.50%
AMZN220819P000770002022-06-28 11:17AM EDT77.000.670.830.85+0.16+31.37%156263.70%
AMZN220819P000780002022-06-28 11:25AM EDT78.000.750.910.92+0.12+19.05%27440263.09%
AMZN220819P000790002022-06-28 12:03PM EDT79.000.940.981.00+0.28+42.42%261762.40%
AMZN220819P000800002022-06-28 1:53PM EDT80.001.031.061.08+0.27+35.53%687,24361.72%
AMZN220819P000810002022-06-28 12:49PM EDT81.001.041.151.16+0.26+33.33%476161.04%
AMZN220819P000820002022-06-28 1:10PM EDT82.001.181.241.26+0.34+40.48%578560.40%
AMZN220819P000830002022-06-28 1:44PM EDT83.001.331.341.36+0.42+46.15%6784059.74%
AMZN220819P000840002022-06-28 1:00PM EDT84.001.301.451.47+0.29+28.71%771,39059.13%
AMZN220819P000850002022-06-28 2:01PM EDT85.001.551.571.59+0.41+35.96%4186,09058.57%
AMZN220819P000860002022-06-28 1:22PM EDT86.001.681.691.71+0.50+42.37%24992557.89%
AMZN220819P000870002022-06-28 1:55PM EDT87.001.801.841.86+0.48+36.36%352,01757.47%
AMZN220819P000880002022-06-28 1:58PM EDT88.001.951.971.99+0.59+43.38%861,64256.71%
AMZN220819P000890002022-06-28 2:05PM EDT89.002.132.132.15+0.67+45.89%6252,04856.20%
AMZN220819P000900002022-06-28 2:09PM EDT90.002.312.302.31+0.72+45.28%95719,15755.63%
AMZN220819P000910002022-06-28 11:04AM EDT91.002.102.472.50+0.43+25.75%121,22655.10%
AMZN220819P000920002022-06-28 2:07PM EDT92.002.672.682.70+0.79+42.02%1983,85354.69%
AMZN220819P000930002022-06-28 1:52PM EDT93.002.812.872.89+0.76+37.07%462,78754.04%
AMZN220819P000940002022-06-28 1:41PM EDT94.002.993.053.15+0.85+39.72%1471,73653.54%
AMZN220819P000950002022-06-28 2:07PM EDT95.003.303.303.35+0.96+41.03%99313,95252.99%
AMZN220819P000960002022-06-28 2:07PM EDT96.003.583.503.60+1.00+38.76%1521,82652.33%
AMZN220819P000970002022-06-28 2:02PM EDT97.003.753.803.85+1.04+38.38%2551,44051.95%
AMZN220819P000980002022-06-28 1:47PM EDT98.004.054.054.15+1.10+37.29%3122,31151.45%
AMZN220819P000990002022-06-28 2:08PM EDT99.004.404.354.45+1.29+41.48%3523,77551.03%
AMZN220819P001000002022-06-28 2:08PM EDT100.004.704.654.75+1.40+42.42%1,67625,09550.49%
AMZN220819P001050002022-06-28 2:08PM EDT105.006.506.456.55+1.80+38.30%1,01833,32348.40%
AMZN220819P001075002022-06-28 2:02PM EDT107.507.457.557.60+1.90+34.23%3187,62947.05%
AMZN220819P001100002022-06-28 2:08PM EDT110.008.818.758.85+2.26+34.50%90416,47546.17%
AMZN220819P001105002022-06-28 1:42PM EDT110.508.909.059.10+2.20+32.84%1611,46045.90%
AMZN220819P001107502022-06-28 12:05PM EDT110.759.009.159.25+2.35+35.34%1461,40345.90%
AMZN220819P001110002022-06-28 2:02PM EDT111.009.249.309.40+2.44+35.88%3522,43945.90%
AMZN220819P001112502022-06-28 12:27PM EDT111.259.309.459.50+2.30+32.86%1731,41245.58%
AMZN220819P001115002022-06-28 1:18PM EDT111.509.379.559.65+2.42+34.82%1591,13445.57%
AMZN220819P001117502022-06-28 1:22PM EDT111.759.709.709.75+2.40+32.88%1401,31645.24%
AMZN220819P001120002022-06-28 1:22PM EDT112.009.859.809.90+2.38+31.86%1821,69945.20%
AMZN220819P001122502022-06-28 2:06PM EDT112.2510.0110.0010.10+2.51+33.47%411,16445.47%
AMZN220819P001125002022-06-28 2:04PM EDT112.5010.1010.1010.20+2.40+31.17%3723,55145.12%
AMZN220819P001150002022-06-28 1:58PM EDT115.0011.5311.5511.70+2.63+29.55%59912,26444.20%
AMZN220819P001175002022-06-28 1:32PM EDT117.5013.0013.2013.35+3.15+31.98%1746,53043.43%
AMZN220819P001200002022-06-28 1:54PM EDT120.0014.9015.0015.15+3.13+26.59%53416,91442.90%
AMZN220819P001225002022-06-28 1:07PM EDT122.5016.3116.8017.00+3.11+23.56%473,15041.91%
AMZN220819P001250002022-06-28 11:36AM EDT125.0017.5018.8019.00+2.82+19.21%918,10941.26%
AMZN220819P001275002022-06-28 12:36PM EDT127.5020.4720.9021.10+3.62+21.48%413,20340.70%
AMZN220819P001300002022-06-28 1:52PM EDT130.0022.8623.1023.30+4.83+26.79%6413,21940.38%
AMZN220819P001325002022-06-27 10:36AM EDT132.5020.1025.1525.550.00-111,32639.92%
AMZN220819P001350002022-06-28 12:54PM EDT135.0026.7527.5527.80+4.15+18.36%283,95638.48%
AMZN220819P001375002022-06-24 3:55PM EDT137.5022.6529.8030.200.00-2302,16838.84%
AMZN220819P001400002022-06-28 1:08PM EDT140.0031.9432.3032.50+7.09+28.53%4454,26435.65%
AMZN220819P001425002022-06-24 12:48PM EDT142.5028.7034.7035.000.00-303,22337.60%
AMZN220819P001450002022-06-28 11:50AM EDT145.0036.4637.1537.55+5.49+17.73%152,49141.21%
AMZN220819P001475002022-06-27 12:01PM EDT147.5033.3739.5539.850.00-112,56431.25%
AMZN220819P001500002022-06-27 12:01PM EDT150.0035.8042.1042.350.00-322,41532.81%
AMZN220819P001525002022-06-27 1:56PM EDT152.5038.7044.5044.850.00-121,54233.99%
AMZN220819P001550002022-06-28 12:46PM EDT155.0046.0047.0547.30+5.05+12.33%123,2270.00%
AMZN220819P001555002022-06-17 12:40PM EDT155.5049.7647.5547.800.00-1001,3800.00%
AMZN220819P001560002022-06-21 10:56AM EDT156.0045.5448.0548.300.00-1202,1200.00%
AMZN220819P001565002022-06-23 3:14PM EDT156.5044.5248.5048.800.00-292,1270.00%
AMZN220819P001570002022-06-23 3:14PM EDT157.0045.0249.0049.300.00-291,3800.00%
AMZN220819P001575002022-06-24 3:50PM EDT157.5046.5549.5049.80+4.60+10.97%19150.00%
AMZN220819P001580002022-06-07 2:09PM EDT158.0035.9349.9050.300.00-25200.00%
AMZN220819P001585002022-06-22 11:41AM EDT158.5048.2050.4050.800.00-1191,6640.00%
AMZN220819P001590002022-06-23 11:29AM EDT159.0047.5651.0051.300.00-513430.00%
AMZN220819P001595002022-06-17 12:22PM EDT159.5053.9551.5051.800.00-3210.00%
AMZN220819P001600002022-06-27 3:33PM EDT160.0046.5551.9052.300.00-1,5001,8430.00%
AMZN220819P001605002022-06-10 10:27AM EDT160.5050.1052.5052.800.00-110.00%
AMZN220819P001610002022-06-06 12:12AM EDT161.0045.9350.5051.800.00--1200.00%
AMZN220819P001615002022-05-18 10:55AM EDT161.5051.0055.9056.350.00--2086.74%
AMZN220819P001620002022-06-14 9:34AM EDT162.0057.8254.0054.250.00-1000.00%
AMZN220819P001625002022-06-16 1:48PM EDT162.5059.6054.5054.800.00-121830.00%
AMZN220819P001630002022-05-19 3:15PM EDT163.0054.5956.1557.200.00--4076.61%
AMZN220819P001635002022-06-06 12:12AM EDT163.5037.0653.0054.300.00--200.00%
AMZN220819P001640002022-06-03 9:35AM EDT164.0040.9556.0056.250.00--00.00%
AMZN220819P001645002022-05-18 1:41PM EDT164.5056.2457.9558.250.00--076.76%
AMZN220819P001650002022-06-16 9:56AM EDT165.0061.2056.8557.250.00-1400.00%
AMZN220819P001675002022-06-27 10:43AM EDT167.5052.9559.5059.800.00-2200.00%
AMZN220819P001700002022-06-24 9:59AM EDT170.0056.2062.0062.300.00-1010.00%
AMZN220819P001725002022-05-24 9:50AM EDT172.5069.3261.5561.850.00--00.00%
AMZN220819P001750002022-06-28 9:34AM EDT175.0061.0367.1067.30+0.03+0.05%2000.00%
AMZN220819P001775002022-06-06 12:12AM EDT177.5061.3067.6568.050.00---0.00%
AMZN220819P001800002022-06-03 10:36AM EDT180.0058.1072.1072.300.00--00.00%
AMZN220819P001825002022-06-09 3:56PM EDT182.5066.2074.5574.800.00-100.00%
AMZN220819P001850002022-06-24 12:46PM EDT185.0070.5077.0077.300.00-1000.00%
AMZN220819P001875002022-06-06 12:12AM EDT187.5064.4577.6578.050.00---0.00%
AMZN220819P001900002022-05-23 2:07PM EDT190.0083.4980.9081.250.00--00.00%
AMZN220819P001925002022-06-06 12:12AM EDT192.5048.6182.6583.050.00---0.00%
AMZN220819P001950002022-06-06 12:12AM EDT195.0084.0585.1585.550.00---0.00%
AMZN220819P001975002022-06-06 12:12AM EDT197.5056.9787.6588.050.00---0.00%
AMZN220819P002000002022-06-06 11:41AM EDT200.0073.2692.0092.250.00-700.00%
AMZN220819P002025002022-06-09 9:38AM EDT202.5082.1094.5594.800.00-100.00%
AMZN220819P002050002022-06-06 12:12AM EDT205.0084.5095.1595.550.00---0.00%
AMZN220819P002100002022-06-06 12:12AM EDT210.0057.08100.15100.550.00---0.00%
AMZN220819P002150002022-06-06 12:12AM EDT215.0057.20105.15105.550.00---0.00%
AMZN220819P002200002022-06-06 3:57PM EDT220.0095.13112.05112.300.00-500.00%
AMZN220819P002250002022-06-06 12:12AM EDT225.0099.57115.15115.550.00---0.00%
AMZN220819P002300002022-06-06 10:10AM EDT230.00102.50122.00122.300.00-400.00%
AMZN220819P002350002022-06-06 12:12AM EDT235.0084.44125.15125.550.00---0.00%
AMZN220819P002400002022-05-31 10:56AM EDT240.00122.31132.05132.300.00--00.00%
AMZN220819P002450002022-06-06 12:12AM EDT245.00119.47135.15135.550.00---0.00%
AMZN220819P010400002022-06-03 3:53PM EDT1,040.001.821.302.63+0.47+34.81%71810.00%
AMZN220819P010800002022-06-03 1:55PM EDT1,080.001.911.652.90+0.11+6.11%172860.00%
AMZN220819P011000002022-06-03 2:59PM EDT1,100.002.351.803.10+0.50+27.03%3490.00%
AMZN220819P011200002022-05-25 12:34PM EDT1,120.007.412.003.300.00-380.00%
AMZN220819P011400002022-05-25 11:27AM EDT1,140.007.822.123.550.00--220.00%
AMZN220819P011600002022-05-25 12:55PM EDT1,160.008.672.393.700.00-570.00%
AMZN220819P011800002022-05-31 2:01PM EDT1,180.003.202.684.000.00-190.00%
AMZN220819P012000002022-06-02 2:18PM EDT1,200.002.752.974.250.00-12520.00%
AMZN220819P012200002022-05-27 2:40PM EDT1,220.005.753.154.550.00-19730.00%
AMZN220819P012400002022-06-03 11:36AM EDT1,240.004.003.504.85-0.45-10.11%3420.00%
AMZN220819P012600002022-06-03 10:21AM EDT1,260.003.903.855.20-3.22-45.22%160.00%
AMZN220819P012800002022-05-24 12:48PM EDT1,280.0016.454.155.550.00-190.00%
AMZN220819P013000002022-06-02 10:44AM EDT1,300.005.554.555.900.00-12420.00%
AMZN220819P013200002022-06-01 10:23AM EDT1,320.006.324.956.300.00-2360.00%
AMZN220819P013400002022-05-27 12:01PM EDT1,340.009.305.356.750.00-1160.00%
AMZN220819P013600002022-06-01 10:23AM EDT1,360.007.425.857.200.00-2280.00%
AMZN220819P013800002022-05-31 2:03PM EDT1,380.007.566.307.700.00-3150.00%
AMZN220819P014000002022-06-03 3:53PM EDT1,400.007.456.808.20+0.25+3.47%8410.00%
AMZN220819P014200002022-06-02 12:58PM EDT1,420.006.727.408.750.00-140.00%
AMZN220819P014400002022-06-03 9:47AM EDT1,440.008.137.959.40+0.88+12.14%8660.00%
AMZN220819P014600002022-06-01 3:42PM EDT1,460.009.808.5510.000.00-490.00%
AMZN220819P014800002022-06-03 9:47AM EDT1,480.009.399.2010.70-1.21-11.42%8150.00%
AMZN220819P015000002022-06-03 11:13AM EDT1,500.0011.009.9511.45+1.80+19.57%21200.00%
AMZN220819P015200002022-05-31 10:34AM EDT1,520.0015.3710.7012.200.00-3100.00%
AMZN220819P015400002022-05-25 2:59PM EDT1,540.0032.1511.5013.050.00-5210.00%
AMZN220819P015600002022-05-25 2:59PM EDT1,560.0034.4512.3513.900.00-5130.00%
AMZN220819P015800002022-05-31 2:27PM EDT1,580.0015.5013.2014.850.00-150.00%
AMZN220819P016000002022-06-03 1:04PM EDT1,600.0014.5014.2515.85+1.40+10.69%72960.00%
AMZN220819P016200002022-06-03 12:13PM EDT1,620.0016.2515.2516.95+2.10+14.84%3210.00%
AMZN220819P016400002022-06-03 2:15PM EDT1,640.0017.0016.4018.10+2.80+19.72%290.00%
AMZN220819P016600002022-06-03 11:44AM EDT1,660.0018.8617.5020.35+2.96+18.62%1200.00%
AMZN220819P016800002022-06-03 3:01PM EDT1,680.0019.2118.8021.75-2.74-12.48%33530.00%
AMZN220819P017000002022-06-03 3:01PM EDT1,700.0020.5120.2522.00+2.51+13.94%92370.00%
AMZN220819P017200002022-06-03 1:43PM EDT1,720.0023.0521.7023.50+3.00+14.96%12220.00%
AMZN220819P017400002022-06-01 9:42AM EDT1,740.0022.0023.3525.10-3.40-13.39%1480.00%
AMZN220819P017600002022-05-31 10:52AM EDT1,760.0026.1824.9027.850.00-3440.00%
AMZN220819P017800002022-06-03 12:10PM EDT1,780.0028.2926.5028.60-1.36-4.59%1280.00%
AMZN220819P018000002022-06-03 3:56PM EDT1,800.0029.4428.5530.50+4.94+20.16%376760.00%
AMZN220819P018200002022-06-03 1:55PM EDT1,820.0031.9330.5032.55-0.84-2.56%17490.00%
AMZN220819P018400002022-06-03 3:56PM EDT1,840.0033.4832.6535.85-3.31-9.00%51360.00%
AMZN220819P018600002022-06-03 3:31PM EDT1,860.0036.1134.9537.05+3.87+12.00%11360.00%
AMZN220819P018800002022-06-03 12:04PM EDT1,880.0038.5537.3539.50+5.87+17.96%5890.00%
AMZN220819P019000002022-06-03 3:35PM EDT1,900.0041.0339.7542.10+4.23+11.49%136630.00%
AMZN220819P019200002022-06-03 3:29PM EDT1,920.0043.6042.4544.85+4.20+10.66%5290.00%
AMZN220819P019400002022-06-03 3:35PM EDT1,940.0046.6045.3047.80+4.55+10.82%4380.00%
AMZN220819P019600002022-06-03 11:41AM EDT1,960.0051.2548.3550.90+7.50+17.14%1660.00%
AMZN220819P019800002022-06-02 2:56PM EDT1,980.0046.0451.8055.000.00-71480.00%
AMZN220819P020000002022-06-03 3:45PM EDT2,000.0057.0055.0057.65+9.82+20.81%715690.00%
AMZN220819P021000002022-06-03 3:53PM EDT2,100.0076.6373.7079.40+9.73+14.54%369790.00%
AMZN220819P021500002022-06-03 2:18PM EDT2,150.0088.7085.9590.40+7.85+9.71%72000.00%
AMZN220819P022000002022-06-03 3:58PM EDT2,200.00102.60101.05104.40+12.10+13.37%213100.00%
AMZN220819P022100002022-06-03 11:53AM EDT2,210.00108.99103.80107.45+15.15+16.14%5220.00%
AMZN220819P022150002022-06-02 10:48AM EDT2,215.00115.25105.50108.950.00-2250.00%
AMZN220819P022200002022-06-03 9:38AM EDT2,220.00103.50106.80110.50-13.35-11.42%2370.00%
AMZN220819P022250002022-06-03 11:53AM EDT2,225.00113.71108.35112.05-4.74-4.00%15160.00%
AMZN220819P022300002022-05-31 12:04PM EDT2,230.00128.85109.90113.650.00-6160.00%
AMZN220819P022350002022-06-02 3:56PM EDT2,235.0096.98111.45115.250.00-7310.00%
AMZN220819P022400002022-06-03 11:53AM EDT2,240.00118.63113.05116.85+16.11+15.71%4260.00%
AMZN220819P022450002022-06-02 3:37PM EDT2,245.00103.11114.85118.500.00-3250.00%
AMZN220819P022500002022-06-03 2:51PM EDT2,250.00115.95115.25120.15+12.15+11.71%61410.00%
AMZN220819P023000002022-06-03 3:26PM EDT2,300.00137.00133.50137.75+21.00+18.10%114980.00%
AMZN220819P023500002022-06-03 1:41PM EDT2,350.00158.43152.85158.25+20.44+14.81%83240.00%
AMZN220819P024000002022-06-03 1:43PM EDT2,400.00182.36173.95179.65+26.36+16.90%56780.00%
AMZN220819P024500002022-06-03 3:55PM EDT2,450.00197.88196.95202.00+17.75+9.85%1191580.00%
AMZN220819P025000002022-06-03 3:54PM EDT2,500.00224.80222.15228.90+27.60+14.00%124260.00%
AMZN220819P025500002022-06-03 10:28AM EDT2,550.00250.35249.60256.95+29.32+13.27%61620.00%
AMZN220819P026000002022-06-03 12:25PM EDT2,600.00287.88279.25286.85+39.75+16.02%31970.00%
AMZN220819P026500002022-06-02 3:52PM EDT2,650.00314.67310.50318.70+31.26+11.03%1510.00%
AMZN220819P027000002022-06-03 9:36AM EDT2,700.00334.20344.50352.45+24.01+7.74%11920.00%
AMZN220819P027500002022-06-03 9:36AM EDT2,750.00368.95379.85388.35+14.13+3.98%1990.00%
AMZN220819P028000002022-06-03 3:29PM EDT2,800.00421.40417.15425.85+26.20+6.63%62200.00%
AMZN220819P028500002022-06-02 2:03PM EDT2,850.00422.66456.45464.900.00-11570.00%
AMZN220819P029000002022-06-02 11:26AM EDT2,900.00503.87493.15508.800.00-41220.00%
AMZN220819P029500002022-05-23 2:43PM EDT2,950.00534.03534.90550.850.00-11310.00%
AMZN220819P030000002022-06-03 1:49PM EDT3,000.00596.00578.50593.80+58.00+10.78%461170.00%
AMZN220819P030500002022-06-02 1:43PM EDT3,050.00590.59622.35638.350.00-1740.00%
AMZN220819P031000002022-06-03 2:08PM EDT3,100.00675.77667.50683.55+5.02+0.75%471430.00%
AMZN220819P031100002022-06-01 1:08PM EDT3,110.00693.79676.75692.650.00-1640.00%
AMZN220819P031200002022-05-10 1:00PM EDT3,120.00977.39685.50701.750.00-11120.00%
AMZN220819P031300002022-05-23 11:15AM EDT3,130.001,021.30694.65710.900.00-21160.00%
AMZN220819P031400002022-05-23 11:15AM EDT3,140.001,031.01704.40720.100.00-21100.00%
AMZN220819P031500002022-05-31 10:57AM EDT3,150.00743.96713.15729.500.00-3650.00%
AMZN220819P031600002022-05-09 1:33PM EDT3,160.00960.22721.85738.600.00-1360.00%
AMZN220819P031700002022-05-24 12:44PM EDT3,170.001,104.20731.20748.050.00-11950.00%
AMZN220819P031800002022-05-19 2:14PM EDT3,180.001,014.42740.50757.350.00-1310.00%
AMZN220819P031900002022-05-31 3:18PM EDT3,190.00778.20749.85766.750.00-2390.00%
AMZN220819P032000002022-06-02 1:03PM EDT3,200.00725.83758.95775.800.00-32240.00%
AMZN220819P032100002022-04-11 2:32PM EDT3,210.00346.051,097.801,108.050.00-3270.00%
AMZN220819P032200002022-05-06 10:16AM EDT3,220.00918.50778.00794.900.00-160.00%
AMZN220819P032300002022-05-18 10:55AM EDT3,230.001,020.00787.40804.350.00-1150.00%
AMZN220819P032400002022-05-19 2:14PM EDT3,240.001,073.56796.80813.800.00-1150.00%
AMZN220819P032500002022-06-03 1:36PM EDT3,250.00820.18806.25823.25-45.67-5.27%7380.00%
AMZN220819P032600002022-05-19 3:15PM EDT3,260.001,091.81816.20832.750.00-160.00%
AMZN220819P032700002022-04-29 9:59AM EDT3,270.00741.25962.60979.000.00-110.00%
AMZN220819P032800002022-04-29 10:29AM EDT3,280.00745.10972.45989.000.00-470.00%
AMZN220819P032900002022-05-18 1:41PM EDT3,290.001,124.83844.25861.350.00-11100.00%
AMZN220819P033000002022-06-03 1:36PM EDT3,300.00866.24853.80870.90-213.91-19.80%5950.00%
AMZN220819P033500002022-06-03 1:37PM EDT3,350.00916.47902.50918.85-76.28-7.68%5160.00%
AMZN220819P034000002022-06-03 10:36AM EDT3,400.00965.38950.00966.05-238.46-19.81%1580.00%
AMZN220819P034500002022-05-24 9:50AM EDT3,450.001,386.33999.001,015.500.00-5180.00%
AMZN220819P035000002022-05-31 12:24PM EDT3,500.001,125.871,048.001,064.500.00-1130.00%
AMZN220819P035500002022-05-06 12:23PM EDT3,550.001,225.901,097.501,113.600.00-100.00%
AMZN220819P036000002022-06-03 10:36AM EDT3,600.001,161.931,147.501,163.35-303.82-20.73%100.00%
AMZN220819P036500002022-05-04 10:14AM EDT3,650.001,253.771,213.101,224.150.00-200.00%
AMZN220819P037000002022-05-26 11:10AM EDT3,700.001,479.631,246.001,262.550.00-200.00%
AMZN220819P037500002022-05-03 9:31AM EDT3,750.001,288.901,316.251,326.100.00-100.00%
AMZN220819P038000002022-05-23 2:07PM EDT3,800.001,669.851,345.501,362.050.00-200.00%
AMZN220819P038500002022-04-25 2:22PM EDT3,850.00972.151,705.101,723.750.00-6400.00%
AMZN220819P039000002022-05-13 11:16AM EDT3,900.001,680.951,444.701,461.950.00-200.00%
AMZN220819P039500002022-04-28 9:32AM EDT3,950.001,139.351,639.801,657.000.00-100.00%
AMZN220819P040000002022-05-26 11:10AM EDT4,000.001,779.621,544.651,562.200.00-200.00%
AMZN220819P040500002022-04-01 3:11PM EDT4,050.00816.651,556.501,574.650.00-110.00%
AMZN220819P041000002022-05-04 10:44AM EDT4,100.001,690.051,663.901,675.200.00-400.00%
AMZN220819P042000002022-04-14 11:23AM EDT4,200.001,141.641,931.601,943.850.00-200.00%
AMZN220819P043000002022-04-06 2:32PM EDT4,300.001,143.971,998.902,009.650.00-4000.00%
AMZN220819P044000002022-04-28 9:32AM EDT4,400.001,572.702,089.802,107.000.00-200.00%
AMZN220819P045000002022-04-29 12:27PM EDT4,500.001,991.442,189.802,207.000.00-200.00%
AMZN220819P046000002022-04-29 12:29PM EDT4,600.002,089.432,289.802,307.000.00-200.00%
AMZN220819P047000002022-04-21 1:00PM EDT4,700.001,688.842,541.952,554.100.00-400.00%
AMZN220819P048000002022-05-31 10:20AM EDT4,800.002,446.242,344.502,362.050.00-200.00%
AMZN220819P049000002022-04-29 12:29PM EDT4,900.002,389.472,590.002,606.500.00-200.00%