New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.56+3.35 (+3.15%)
At close: 04:00PM EDT
109.60 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C000520002022-07-01 1:21PM EDT52.0056.4357.8058.20+1.01+1.82%2790.14%
AMZN220916C000540002022-06-23 11:01AM EDT54.0057.6555.8556.250.00-72487.79%
AMZN220916C000550002022-07-01 10:18AM EDT55.0053.0054.8555.25+1.75+3.41%51685.79%
AMZN220916C000570002022-06-06 12:20PM EDT57.0068.1052.9053.300.00--183.40%
AMZN220916C000600002022-06-24 10:02AM EDT60.0054.9750.0050.400.00-4680.37%
AMZN220916C000620002022-06-28 1:21PM EDT62.0046.7048.0548.450.00-74777.83%
AMZN220916C000640002022-06-22 1:18PM EDT64.0046.9446.1546.550.00-1176.34%
AMZN220916C000650002022-06-30 3:46PM EDT65.0042.5545.2045.600.00-5561775.54%
AMZN220916C000660002022-06-24 9:30AM EDT66.0047.0044.2044.600.00-103073.68%
AMZN220916C000670002022-06-22 3:28PM EDT67.0043.4543.2543.650.00--2672.80%
AMZN220916C000680002022-06-29 12:38PM EDT68.0041.5042.3042.700.00-1416571.92%
AMZN220916C000690002022-06-06 12:14AM EDT69.0080.4041.3042.600.00--2077.39%
AMZN220916C000700002022-07-01 1:15PM EDT70.0039.0040.4540.80+3.60+10.17%4034270.41%
AMZN220916C000710002022-06-06 12:14AM EDT71.0083.7339.4540.700.00--4075.29%
AMZN220916C000720002022-06-06 12:14AM EDT72.0081.9438.5039.750.00--4074.05%
AMZN220916C000725002022-06-06 12:14AM EDT72.5036.7538.0539.300.00--4073.76%
AMZN220916C000730002022-06-14 9:33AM EDT73.0033.0237.6038.000.00-3267.68%
AMZN220916C000740002022-05-23 10:12AM EDT74.0033.0537.3537.800.00--6075.76%
AMZN220916C000750002022-06-27 10:47AM EDT75.0041.0035.7536.150.00-310066.14%
AMZN220916C000760002022-06-21 10:21AM EDT76.0037.0034.8535.250.00-101165.60%
AMZN220916C000770002022-06-28 10:31AM EDT77.0035.5133.9034.300.00-25564.43%
AMZN220916C000780002022-06-17 12:06PM EDT78.0029.5033.0033.400.00-14063.79%
AMZN220916C000790002022-06-07 10:07AM EDT79.0045.0932.1032.500.00-114163.11%
AMZN220916C000800002022-07-01 12:00PM EDT80.0029.7831.2031.60+0.43+1.47%730362.40%
AMZN220916C000810002022-06-24 12:24PM EDT81.0035.4030.3030.700.00-19061.62%
AMZN220916C000820002022-07-01 12:00PM EDT82.0028.0829.4529.80+0.33+1.19%110661.04%
AMZN220916C000830002022-06-21 10:11AM EDT83.0029.8528.5528.950.00-132260.41%
AMZN220916C000840002022-06-06 12:14AM EDT84.00102.9228.1028.700.00--16064.38%
AMZN220916C000850002022-06-30 11:37AM EDT85.0024.5026.8527.20+0.45+1.87%126759.20%
AMZN220916C000860002022-06-30 11:44AM EDT86.0023.5526.0026.350.00-122158.62%
AMZN220916C000870002022-06-30 11:44AM EDT87.0022.8025.1525.500.00-2726157.98%
AMZN220916C000880002022-07-01 1:38PM EDT88.0023.6024.3024.65-0.86-3.52%616157.28%
AMZN220916C000890002022-06-30 11:26AM EDT89.0021.0523.5023.850.00-316356.91%
AMZN220916C000900002022-06-30 11:26AM EDT90.0020.4022.6523.000.00-237656.09%
AMZN220916C000910002022-07-01 2:17PM EDT91.0021.0921.8522.20+1.29+6.52%208355.59%
AMZN220916C000920002022-05-24 10:26AM EDT92.0016.6522.2522.600.00--8063.14%
AMZN220916C000930002022-07-01 1:38PM EDT93.0019.6520.3020.65-5.25-21.08%67154.74%
AMZN220916C000940002022-07-01 11:35AM EDT94.0018.8019.5519.85+0.70+3.87%115054.20%
AMZN220916C000950002022-07-01 1:38PM EDT95.0018.1518.8519.10+1.30+7.72%1146,44553.92%
AMZN220916C000960002022-07-01 2:17PM EDT96.0017.3118.0518.35-0.79-4.36%255753.25%
AMZN220916C000970002022-07-01 2:20PM EDT97.0016.7017.3017.65+1.20+7.74%665552.82%
AMZN220916C000980002022-07-01 10:49AM EDT98.0015.3016.6016.90+0.45+3.03%14,29652.32%
AMZN220916C000990002022-07-01 11:35AM EDT99.0015.1915.9016.25+0.59+4.04%6210252.04%
AMZN220916C001000002022-07-01 3:17PM EDT100.0015.3315.2015.50+2.40+18.56%582,43651.40%
AMZN220916C001010002022-07-01 1:56PM EDT101.0014.0014.5014.85+1.25+9.80%131,26050.97%
AMZN220916C001020002022-07-01 3:32PM EDT102.0014.0013.8514.20+1.80+14.75%415050.61%
AMZN220916C001030002022-07-01 3:54PM EDT103.0013.3513.2013.55+1.80+15.58%4036850.16%
AMZN220916C001040002022-07-01 3:58PM EDT104.0012.7012.6512.85+2.25+21.53%3347750.31%
AMZN220916C001050002022-07-01 3:59PM EDT105.0012.1512.0512.25+2.00+19.70%1403,74949.98%
AMZN220916C001060002022-07-01 3:54PM EDT106.0011.5311.4511.60+1.57+15.76%2864149.30%
AMZN220916C001070002022-07-01 3:56PM EDT107.0010.9510.9011.05+1.76+19.15%8597349.07%
AMZN220916C001080002022-07-01 3:42PM EDT108.0010.5010.3010.50+1.72+19.59%491,22548.76%
AMZN220916C001090002022-07-01 3:58PM EDT109.009.809.759.95+1.10+12.64%501,75748.38%
AMZN220916C001100002022-07-01 3:54PM EDT110.009.259.259.40+0.95+11.45%6744,84347.91%
AMZN220916C001110002022-07-01 3:13PM EDT111.008.638.708.90+1.34+18.38%3282447.61%
AMZN220916C001120002022-07-01 2:48PM EDT112.008.168.208.40+1.36+20.00%331,21547.24%
AMZN220916C001130002022-07-01 3:37PM EDT113.007.857.757.95+1.35+20.77%482,19147.03%
AMZN220916C001140002022-07-01 2:41PM EDT114.007.277.307.50+1.33+22.39%161,00546.75%
AMZN220916C001150002022-07-01 3:59PM EDT115.006.936.907.05+1.22+21.37%2524,42346.39%
AMZN220916C001160002022-07-01 3:42PM EDT116.006.606.456.60+0.94+16.61%822,38345.94%
AMZN220916C001170002022-07-01 2:39PM EDT117.006.136.056.20+0.83+15.66%181,74645.66%
AMZN220916C001180002022-07-01 3:54PM EDT118.005.755.705.85+1.00+21.05%10157645.56%
AMZN220916C001190002022-07-01 3:25PM EDT119.005.345.305.45+1.49+38.70%631,56445.12%
AMZN220916C001200002022-07-01 3:59PM EDT120.005.055.005.10+1.10+27.85%1,10613,34244.86%
AMZN220916C001210002022-07-01 2:53PM EDT121.004.554.654.80+0.81+21.66%41,79244.79%
AMZN220916C001220002022-07-01 3:38PM EDT122.004.404.304.50+0.93+26.80%141,89644.64%
AMZN220916C001230002022-07-01 3:50PM EDT123.004.144.054.20+0.71+20.70%171,78944.41%
AMZN220916C001240002022-07-01 3:11PM EDT124.003.703.753.90+0.76+25.85%3252,03744.10%
AMZN220916C001250002022-07-01 3:59PM EDT125.003.503.503.65+0.74+26.81%2,20413,38143.99%
AMZN220916C001260002022-07-01 3:27PM EDT126.003.303.253.40+0.77+30.43%1933,29943.82%
AMZN220916C001270002022-07-01 2:18PM EDT127.002.863.003.15+0.29+11.28%201,46843.56%
AMZN220916C001275002022-07-01 3:12PM EDT127.503.052.923.05+0.58+23.48%812,24243.56%
AMZN220916C001280002022-07-01 3:03PM EDT128.002.712.812.92+0.52+23.74%6586543.35%
AMZN220916C001290002022-07-01 3:58PM EDT129.002.642.612.71+0.61+30.05%212,44843.18%
AMZN220916C001300002022-07-01 3:56PM EDT130.002.502.452.52+0.52+26.26%2,61810,42243.07%
AMZN220916C001310002022-07-01 3:57PM EDT131.002.292.252.34+0.53+30.11%1542,47042.94%
AMZN220916C001320002022-07-01 3:37PM EDT132.002.152.112.17+0.58+36.94%692,06242.82%
AMZN220916C001325002022-07-01 3:13PM EDT132.502.012.002.09+0.60+42.55%901,63342.77%
AMZN220916C001330002022-07-01 2:41PM EDT133.001.951.932.02+0.68+53.54%3679442.77%
AMZN220916C001340002022-07-01 2:26PM EDT134.001.761.781.87+0.29+19.73%31,24942.65%
AMZN220916C001350002022-07-01 3:33PM EDT135.001.721.651.73+0.32+22.86%1,14010,06542.55%
AMZN220916C001360002022-07-01 1:56PM EDT136.001.471.501.62+0.28+23.53%172,14842.62%
AMZN220916C001370002022-06-30 12:41PM EDT137.001.151.391.500.00-761,50442.53%
AMZN220916C001375002022-07-01 3:42PM EDT137.501.441.371.45+0.27+23.08%2610,70142.55%
AMZN220916C001380002022-07-01 10:27AM EDT138.001.141.341.40+0.14+14.00%772,34142.58%
AMZN220916C001390002022-07-01 12:33PM EDT139.001.131.201.29+0.14+14.14%412,70542.46%
AMZN220916C001400002022-07-01 3:54PM EDT140.001.191.151.20+0.30+33.71%30815,95242.46%
AMZN220916C001410002022-07-01 2:39PM EDT141.001.041.031.13+0.23+28.40%4060142.60%
AMZN220916C001420002022-07-01 2:39PM EDT142.001.000.991.04+0.21+26.58%15079842.51%
AMZN220916C001425002022-07-01 10:02AM EDT142.500.900.911.00+0.10+12.50%13,06742.48%
AMZN220916C001430002022-06-30 3:43PM EDT143.000.740.920.970.00-2988242.55%
AMZN220916C001440002022-06-30 3:42PM EDT144.000.690.860.900.00-11,16942.55%
AMZN220916C001450002022-07-01 3:33PM EDT145.000.800.800.84+0.17+26.98%324,47642.60%
AMZN220916C001460002022-07-01 11:51AM EDT146.000.670.740.78+0.04+6.35%351,89342.63%
AMZN220916C001470002022-06-28 2:59PM EDT147.000.580.690.730.00-388742.73%
AMZN220916C001475002022-06-30 2:44PM EDT147.500.520.660.700.00-51,44342.68%
AMZN220916C001480002022-06-28 11:02AM EDT148.000.660.640.680.00-201,07742.75%
AMZN220916C001490002022-07-01 3:46PM EDT149.000.620.600.64+0.18+40.91%1714,33042.90%
AMZN220916C001500002022-07-01 3:39PM EDT150.000.590.580.59+0.14+31.11%31619,54542.85%
AMZN220916C001505002022-07-01 12:38PM EDT150.500.480.540.58+0.04+9.09%21,94143.04%
AMZN220916C001510002022-06-29 10:48AM EDT151.000.510.520.56-0.06-10.53%11,71843.07%
AMZN220916C001515002022-06-30 2:42PM EDT151.500.420.470.540.00-183143.09%
AMZN220916C001520002022-06-30 2:31PM EDT152.000.410.490.530.00-583943.26%
AMZN220916C001525002022-07-01 12:31PM EDT152.500.440.430.510.00-54,19743.26%
AMZN220916C001530002022-07-01 2:05PM EDT153.000.440.450.49+0.05+12.82%862143.24%
AMZN220916C001535002022-07-01 3:57PM EDT153.500.450.400.48+0.09+25.00%8641,62443.38%
AMZN220916C001540002022-07-01 2:05PM EDT154.000.410.430.47+0.07+20.59%72,03343.53%
AMZN220916C001545002022-07-01 11:33AM EDT154.500.400.380.45+0.05+14.29%41,40143.48%
AMZN220916C001550002022-07-01 12:38PM EDT155.000.430.360.44+0.10+30.30%228,01443.60%
AMZN220916C001555002022-07-01 10:21AM EDT155.500.360.380.42-0.03-7.69%11,13643.56%
AMZN220916C001560002022-06-24 12:17PM EDT156.000.660.340.410.00-263943.65%
AMZN220916C001565002022-06-30 12:35PM EDT156.500.300.330.400.00-7792,34243.77%
AMZN220916C001570002022-06-28 11:23AM EDT157.000.330.320.39-0.01-2.94%13,15043.87%
AMZN220916C001575002022-06-30 2:44PM EDT157.500.280.310.380.00-52,87143.97%
AMZN220916C001580002022-06-30 9:36AM EDT158.000.300.300.370.00-503,54244.04%
AMZN220916C001585002022-06-29 11:24AM EDT158.500.340.290.360.00-41,76344.14%
AMZN220916C001590002022-06-28 10:59AM EDT159.000.310.280.350.00-41,37744.24%
AMZN220916C001595002022-06-30 10:00AM EDT159.500.230.270.340.00-11,01344.29%
AMZN220916C001600002022-07-01 2:37PM EDT160.000.310.290.33+0.06+24.00%111,23844.34%
AMZN220916C001605002022-06-30 2:12PM EDT160.500.250.280.320.00-31,22744.39%
AMZN220916C001610002022-06-28 10:47AM EDT161.000.250.240.31-0.03-10.71%11,54844.43%
AMZN220916C001615002022-06-27 1:07PM EDT161.500.400.230.300.00-11,24444.48%
AMZN220916C001620002022-06-29 3:18PM EDT162.000.280.220.300.00-21,11144.78%
AMZN220916C001625002022-06-29 2:41PM EDT162.500.270.220.290.00-34,29844.78%
AMZN220916C001630002022-06-24 10:04AM EDT163.000.470.210.280.00-21,02044.82%
AMZN220916C001635002022-06-24 10:16AM EDT163.500.480.200.270.00-276544.82%
AMZN220916C001640002022-06-21 2:46PM EDT164.000.260.190.270.00-190145.12%
AMZN220916C001645002022-06-30 11:05AM EDT164.500.190.190.260.00-5664245.12%
AMZN220916C001650002022-07-01 1:55PM EDT165.000.230.180.25+0.04+21.05%6612,75345.07%
AMZN220916C001655002022-06-29 11:55AM EDT165.500.250.190.250.00-201,41645.36%
AMZN220916C001660002022-07-01 10:50AM EDT166.000.200.210.24-0.03-13.04%4389945.31%
AMZN220916C001665002022-06-30 9:39AM EDT166.500.190.210.240.00-321,02045.61%
AMZN220916C001670002022-07-01 11:43AM EDT167.000.190.200.23-0.04-17.39%21,47445.56%
AMZN220916C001675002022-06-30 2:46PM EDT167.500.190.190.23+0.01+5.56%47,40545.80%
AMZN220916C001680002022-06-28 3:38PM EDT168.000.170.190.220.00-21,66345.75%
AMZN220916C001685002022-06-16 10:18AM EDT168.500.220.190.220.00-192,74246.00%
AMZN220916C001690002022-06-30 10:41AM EDT169.000.160.180.210.00-1001,45545.95%
AMZN220916C001695002022-06-30 12:29PM EDT169.500.160.180.210.00-2581,42446.19%
AMZN220916C001700002022-07-01 3:19PM EDT170.000.190.170.20+0.04+26.67%20924,31046.09%
AMZN220916C001705002022-06-30 10:18AM EDT170.500.160.170.200.00-83,54846.39%
AMZN220916C001710002022-06-28 1:34PM EDT171.000.160.160.200.00-386346.63%
AMZN220916C001715002022-06-28 2:12PM EDT171.500.150.160.190.00-21,47946.48%
AMZN220916C001720002022-06-29 12:24PM EDT172.000.170.120.190.00-351,10346.78%
AMZN220916C001725002022-07-01 12:46PM EDT172.500.140.150.21-0.02-12.50%22,69247.71%
AMZN220916C001730002022-06-29 3:13PM EDT173.000.160.150.180.00-21,24546.88%
AMZN220916C001735002022-06-30 1:45PM EDT173.500.130.110.180.00-62,74047.12%
AMZN220916C001740002022-06-30 3:02PM EDT174.000.130.140.170.00-1795,58346.97%
AMZN220916C001745002022-06-30 10:41AM EDT174.500.130.140.170.00-33,51947.22%
AMZN220916C001750002022-07-01 3:55PM EDT175.000.150.120.15+0.02+15.38%4143,50146.63%
AMZN220916C001775002022-06-27 10:55AM EDT177.500.200.120.150.00-875,99247.80%
AMZN220916C001800002022-07-01 2:22PM EDT180.000.110.110.13-0.01-8.33%8410,23948.05%
AMZN220916C001825002022-07-01 2:05PM EDT182.500.110.100.13+0.02+22.22%1,32512,38549.12%
AMZN220916C001850002022-07-01 3:03PM EDT185.000.090.090.120.00-511,10349.71%
AMZN220916C001875002022-07-01 9:51AM EDT187.500.080.080.11-0.07-46.67%14,69350.20%
AMZN220916C001900002022-07-01 10:04AM EDT190.000.080.070.10+0.02+33.33%39,28050.59%
AMZN220916C001925002022-06-30 11:17AM EDT192.500.080.060.090.00-33,52850.98%
AMZN220916C001950002022-07-01 2:05PM EDT195.000.060.060.12-0.03-33.33%23,87551.95%
AMZN220916C001975002022-06-30 12:28PM EDT197.500.060.050.080.00-162,28750.98%
AMZN220916C002000002022-07-01 3:43PM EDT200.000.060.050.08+0.01+20.00%50821,63151.95%
AMZN220916C002025002022-06-27 1:04PM EDT202.500.090.040.110.00-102,86553.71%
AMZN220916C002050002022-06-30 12:28PM EDT205.000.050.040.100.00-784,65854.10%
AMZN220916C002075002022-06-28 9:47AM EDT207.500.070.040.070.00-203,11853.52%
AMZN220916C002100002022-07-01 2:21PM EDT210.000.040.040.060.00-6022,37953.91%
AMZN220916C002125002022-06-30 9:37AM EDT212.500.040.030.060.00-104,37354.10%
AMZN220916C002150002022-06-28 11:48AM EDT215.000.040.030.090.00-15,08556.64%
AMZN220916C002175002022-06-29 10:51AM EDT217.500.050.030.060.00-13,38355.86%
AMZN220916C002200002022-06-28 10:25AM EDT220.000.050.020.050.00-2456,22755.08%
AMZN220916C002225002022-06-28 9:36AM EDT222.500.050.020.050.00-203,41755.86%
AMZN220916C002250002022-07-01 3:56PM EDT225.000.040.020.050.00-316,18556.64%
AMZN220916C002275002022-06-27 2:33PM EDT227.500.040.020.070.00-6896958.98%
AMZN220916C002300002022-07-01 3:58PM EDT230.000.040.020.04+0.01+33.33%33,52857.42%
AMZN220916C002325002022-06-22 2:52PM EDT232.500.050.010.040.00-61,65757.03%
AMZN220916C002350002022-06-24 3:46PM EDT235.000.040.000.070.00-11,13659.77%
AMZN220916C002375002022-07-01 9:50AM EDT237.500.030.010.040.00-511,41058.59%
AMZN220916C002400002022-07-01 3:15PM EDT240.000.020.020.040.00-2011,41360.16%
AMZN220916C002425002022-06-27 2:04PM EDT242.500.040.000.040.00-32,51858.59%
AMZN220916C002450002022-06-27 10:54AM EDT245.000.040.010.060.00-92,98162.50%
AMZN220916C002475002022-06-22 10:19AM EDT247.500.030.000.050.00-302,32361.33%
AMZN220916C002500002022-07-01 3:11PM EDT250.000.020.010.020.00-1413,58959.38%
AMZN220916C002525002022-06-27 11:46AM EDT252.500.040.000.050.00-752,80962.50%
AMZN220916C002550002022-07-01 9:30AM EDT255.000.040.000.060.00-53,25964.06%
AMZN220916C002575002022-06-27 1:14PM EDT257.500.030.010.040.00-403,35763.67%
AMZN220916C002600002022-06-30 12:18PM EDT260.000.030.000.040.00-310,99663.28%
AMZN220916C002625002022-06-24 12:52PM EDT262.500.030.000.060.00-454,77466.02%
AMZN220916C002650002022-06-28 12:32PM EDT265.000.020.000.030.00-111,82462.50%
AMZN220916C002700002022-07-01 9:30AM EDT270.000.040.010.05+0.02+100.00%210,37167.97%
AMZN220916C002750002022-07-01 2:27PM EDT275.000.020.010.020.00-16443,45264.84%
AMZN220916C010800002022-05-20 1:54PM EDT1,080.001,062.001,367.551,383.500.00-110.00%
AMZN220916C012400002022-06-03 11:27AM EDT1,240.001,203.701,211.201,228.00+288.70+31.55%130.00%
AMZN220916C013000002022-05-24 9:51AM EDT1,300.001,040.001,153.051,170.000.00-150.00%
AMZN220916C013600002022-05-09 2:08PM EDT1,360.00856.201,095.201,111.500.00-230.00%
AMZN220916C013800002022-03-16 9:36AM EDT1,380.001,608.001,657.751,674.400.00--10.00%
AMZN220916C014000002022-06-03 9:58AM EDT1,400.001,096.001,056.701,072.45+141.83+14.86%1520.00%
AMZN220916C014200002022-03-17 11:16AM EDT1,420.001,674.501,618.501,635.100.00-120.00%
AMZN220916C014400002022-02-04 10:55AM EDT1,440.001,638.791,482.201,500.400.00-120.00%
AMZN220916C014500002022-05-11 12:36PM EDT1,450.00734.931,009.101,025.000.00-220.00%
AMZN220916C014800002022-05-23 10:12AM EDT1,480.00661.03980.60997.000.00-430.00%
AMZN220916C015000002022-06-03 3:59PM EDT1,500.00968.00961.50978.00+340.50+54.26%150.00%
AMZN220916C015400002022-05-23 10:13AM EDT1,540.00604.43923.95941.000.00-220.00%
AMZN220916C015600002022-03-04 4:55PM EDT1,560.001,380.751,716.101,734.500.00-120.00%
AMZN220916C015800002022-03-08 4:47PM EDT1,580.001,179.501,590.251,603.850.00-1100.00%
AMZN220916C016000002022-05-25 3:05PM EDT1,600.00610.97867.85885.000.00-8140.00%
AMZN220916C016200002022-05-17 2:13PM EDT1,620.00684.50849.40865.500.00-130.00%
AMZN220916C016400002022-05-24 10:56AM EDT1,640.00491.41830.95847.500.00-650.00%
AMZN220916C016600002022-03-24 2:06PM EDT1,660.001,626.121,245.801,255.550.00-2160.00%
AMZN220916C016800002021-11-19 11:06AM EDT1,680.002,058.451,736.001,753.000.00-180.00%
AMZN220916C017000002022-06-01 10:58AM EDT1,700.00797.00776.25792.500.00-2130.00%
AMZN220916C017200002022-04-29 10:42AM EDT1,720.00850.00631.15638.800.00-1110.00%
AMZN220916C017400002022-05-06 11:37AM EDT1,740.00660.00740.30757.000.00-1110.00%
AMZN220916C017600002022-05-20 12:43PM EDT1,760.00454.85722.45739.900.00-280.00%
AMZN220916C017800002022-05-12 9:55AM EDT1,780.00428.88704.75721.800.00-180.00%
AMZN220916C018000002022-06-02 11:34AM EDT1,800.00694.79687.20703.450.00-1160.00%
AMZN220916C018200002022-05-24 10:25AM EDT1,820.00345.05669.75686.000.00-230.00%
AMZN220916C018400002022-05-24 10:26AM EDT1,840.00333.04652.45668.800.00-240.00%
AMZN220916C018600002022-05-27 2:54PM EDT1,860.00492.35635.45651.600.00-230.00%
AMZN220916C018800002022-02-01 2:53PM EDT1,880.001,150.971,107.401,124.000.00-220.00%
AMZN220916C019000002022-06-03 3:23PM EDT1,900.00605.00602.20617.85-11.30-1.83%72,3370.00%
AMZN220916C019200002022-01-13 3:34PM EDT1,920.001,353.101,175.101,192.950.00-220.00%
AMZN220916C019400002022-05-24 10:22AM EDT1,940.00277.22568.60584.650.00-210.00%
AMZN220916C019600002022-06-02 12:38PM EDT1,960.00591.29551.85568.500.00-32140.00%
AMZN220916C019800002022-03-07 2:32PM EDT1,980.00860.811,216.651,235.000.00-250.00%
AMZN220916C020000002022-06-02 12:33PM EDT2,000.00562.00519.70536.100.00-21190.00%
AMZN220916C020200002022-06-01 12:54PM EDT2,020.00497.80503.70520.250.00-2610.00%
AMZN220916C020400002022-05-24 12:39PM EDT2,040.00236.45487.90504.850.00-250.00%
AMZN220916C020600002022-05-24 12:00PM EDT2,060.00229.60472.50489.200.00-1580.00%
AMZN220916C020800002022-05-26 11:03AM EDT2,080.00297.75461.70470.450.00-250.00%
AMZN220916C021000002022-06-03 10:46AM EDT2,100.00448.00446.60455.35+1.21+0.27%6600.00%
AMZN220916C021200002022-05-25 12:59PM EDT2,120.00229.00432.05440.350.00-2240.00%
AMZN220916C021400002022-06-02 1:32PM EDT2,140.00455.00417.55425.800.00-3360.00%
AMZN220916C021600002022-05-27 3:37PM EDT2,160.00286.93403.35411.850.00-2240.00%
AMZN220916C021800002022-05-31 10:02AM EDT2,180.00308.90389.40397.750.00-2290.00%
AMZN220916C022000002022-06-03 3:28PM EDT2,200.00376.63375.65383.65+16.63+4.62%21010.00%
AMZN220916C022200002022-06-03 2:37PM EDT2,220.00368.70362.15370.35-0.25-0.07%3250.00%
AMZN220916C022400002022-06-03 12:10PM EDT2,240.00344.50348.85357.05-49.40-12.54%1270.00%
AMZN220916C022600002022-06-03 9:37AM EDT2,260.00359.00335.85343.65-15.14-4.05%2360.00%
AMZN220916C022800002022-06-02 1:49PM EDT2,280.00360.82323.15330.900.00-1350.00%
AMZN220916C023000002022-06-03 3:03PM EDT2,300.00320.04310.70318.40-22.21-6.49%21240.00%
AMZN220916C023200002022-06-02 1:43PM EDT2,320.00334.15298.45306.100.00-21110.00%
AMZN220916C023400002022-06-03 11:19AM EDT2,340.00280.62286.35294.30-7.30-2.54%2600.00%
AMZN220916C023600002022-06-01 12:13PM EDT2,360.00268.00274.90282.350.00-6110.00%
AMZN220916C023800002022-06-03 3:17PM EDT2,380.00262.20263.45270.95-2.40-0.91%2600.00%
AMZN220916C024000002022-06-03 3:52PM EDT2,400.00255.00252.35259.85-41.00-13.85%206630.00%
AMZN220916C024200002022-06-03 3:47PM EDT2,420.00244.60241.65249.00-31.40-11.38%29640.00%
AMZN220916C024400002022-06-03 3:14PM EDT2,440.00233.00231.10238.45-39.50-14.50%34680.00%
AMZN220916C024600002022-06-03 11:04AM EDT2,460.00215.55221.05228.30-34.45-13.78%5370.00%
AMZN220916C024800002022-06-03 3:26PM EDT2,480.00214.35211.35218.35-29.32-12.03%3740.00%
AMZN220916C025000002022-06-03 3:16PM EDT2,500.00201.60201.60209.25-38.96-16.20%305180.00%
AMZN220916C025200002022-06-03 3:16PM EDT2,520.00192.42192.40200.00-32.55-14.47%101740.00%
AMZN220916C025400002022-06-03 3:13PM EDT2,540.00185.45183.50191.00-23.91-11.42%1470.00%
AMZN220916C025500002022-06-03 3:18PM EDT2,550.00178.00179.15186.55-29.48-14.21%15910.00%
AMZN220916C025600002022-06-02 3:32PM EDT2,560.00204.00174.85182.250.00-8300.00%
AMZN220916C025800002022-06-03 10:40AM EDT2,580.00163.45166.00173.75-32.55-16.61%1820.00%
AMZN220916C026000002022-06-03 3:48PM EDT2,600.00163.50158.15164.45-28.71-14.94%144160.00%
AMZN220916C026200002022-06-03 3:16PM EDT2,620.00150.58150.45156.50-6.04-3.86%6860.00%
AMZN220916C026400002022-06-03 11:33AM EDT2,640.00144.58142.80148.80-24.71-14.60%6200.00%
AMZN220916C026500002022-06-03 1:56PM EDT2,650.00140.24139.15145.10-31.32-18.26%11790.00%
AMZN220916C026600002022-06-02 12:28PM EDT2,660.00149.65135.75143.050.00-4320.00%
AMZN220916C026800002022-06-03 3:55PM EDT2,680.00133.64128.60136.20-19.88-12.95%3600.00%
AMZN220916C027000002022-06-03 2:53PM EDT2,700.00129.15121.90129.50-22.85-15.03%254790.00%
AMZN220916C027200002022-06-03 2:53PM EDT2,720.00122.75115.50121.25-18.33-12.99%181140.00%
AMZN220916C027400002022-06-02 3:24PM EDT2,740.00122.36109.40114.75-10.74-8.07%5680.00%
AMZN220916C027500002022-06-03 3:43PM EDT2,750.00110.08106.30111.75-3.12-2.76%225931,423.05%
AMZN220916C027600002022-06-03 1:39PM EDT2,760.00105.45104.15111.05-0.55-0.52%141351,250.98%
AMZN220916C027800002022-06-02 1:35PM EDT2,780.00118.3097.95103.100.00-41341,014.80%
AMZN220916C028000002022-06-03 12:08PM EDT2,800.0096.0092.4097.65-16.10-14.36%5716930.15%
AMZN220916C028200002022-06-03 3:10PM EDT2,820.0092.5088.3592.70-13.86-13.03%127878.78%
AMZN220916C028400002022-06-03 1:30PM EDT2,840.0088.3882.6590.00-12.76-12.62%1649838.87%
AMZN220916C028500002022-06-03 2:48PM EDT2,850.0088.4581.2587.60-11.67-11.66%24325822.61%
AMZN220916C028600002022-06-03 2:05PM EDT2,860.0082.0578.0082.85-13.70-14.31%333790.89%
AMZN220916C028800002022-06-03 1:10PM EDT2,880.0076.5073.5078.40-13.80-15.28%1148759.06%
AMZN220916C029000002022-06-03 3:56PM EDT2,900.0073.6470.5076.50-12.99-14.99%39211743.07%
AMZN220916C029200002022-06-03 3:38PM EDT2,920.0068.4465.4070.15-12.97-15.93%786707.61%
AMZN220916C029400002022-06-02 1:26PM EDT2,940.0077.8061.7068.700.00-745692.87%
AMZN220916C029500002022-06-03 9:39AM EDT2,950.0070.8059.8564.50-3.95-5.28%282675.83%
AMZN220916C029600002022-06-01 12:56PM EDT2,960.0063.5058.1062.700.00-342666.20%
AMZN220916C029800002022-06-03 2:49PM EDT2,980.0061.0054.8561.45+1.95+3.30%5217654.42%
AMZN220916C030000002022-06-03 3:59PM EDT3,000.0054.0051.5556.00-15.00-21.74%116877631.68%
AMZN220916C030100002022-06-03 2:21PM EDT3,010.0055.0050.0554.45+0.45+0.82%290624.00%
AMZN220916C030200002022-06-03 10:43AM EDT3,020.0048.6048.6552.95-3.90-7.43%185616.77%
AMZN220916C030300002022-06-02 1:26PM EDT3,030.0060.8047.7553.650.00-141616.51%
AMZN220916C030400002022-06-02 3:47PM EDT3,040.0060.3545.9050.050.00-141602.87%
AMZN220916C030500002022-06-03 12:19PM EDT3,050.0046.0544.4050.75-11.45-19.91%7209601.09%
AMZN220916C030600002022-06-03 10:11AM EDT3,060.0048.0544.2047.30-6.90-12.56%227592.13%
AMZN220916C030700002022-06-03 9:54AM EDT3,070.0053.8441.9046.00+1.34+2.55%211583.35%
AMZN220916C030800002022-06-01 2:45PM EDT3,080.0053.0541.7044.750.00-369579.97%
AMZN220916C030900002022-05-27 1:05PM EDT3,090.0016.9540.5043.500.00-269574.10%
AMZN220916C031000002022-06-03 9:39AM EDT3,100.0047.0039.3542.30-4.25-8.29%2236568.48%
AMZN220916C031100002022-06-01 9:30AM EDT3,110.0037.0037.3541.150.00-253560.88%
AMZN220916C031200002022-06-02 1:44PM EDT3,120.0045.5437.1540.00-2.36-4.93%133557.75%
AMZN220916C031300002022-06-03 10:18AM EDT3,130.0039.7036.0538.95+0.45+1.15%181552.64%
AMZN220916C031400002022-05-31 11:31AM EDT3,140.0021.4035.1037.850.00-157547.75%
AMZN220916C031500002022-06-03 11:41AM EDT3,150.0034.5534.2036.85-2.28-6.19%15150543.25%
AMZN220916C031600002022-06-01 12:57PM EDT3,160.0036.4032.2535.800.00-279535.96%
AMZN220916C031700002022-06-01 12:56PM EDT3,170.0035.8132.1534.850.00-1689533.56%
AMZN220916C031800002022-06-02 1:38PM EDT3,180.0039.9431.2533.900.00-149529.13%
AMZN220916C031900002022-06-03 12:56PM EDT3,190.0032.3029.5033.00-1.48-4.38%239522.64%
AMZN220916C032000002022-06-03 3:46PM EDT3,200.0030.9028.6532.15-8.07-20.71%18597518.54%
AMZN220916C032100002022-06-01 9:37AM EDT3,210.0036.7527.8533.150.00-161519.29%
AMZN220916C032200002022-06-03 10:58AM EDT3,220.0028.7027.9030.45-1.35-4.49%282512.72%
AMZN220916C032300002022-06-02 2:52PM EDT3,230.0035.0026.3031.450.00-262511.40%
AMZN220916C032400002022-06-01 2:40PM EDT3,240.0034.9025.5528.900.00-856503.06%
AMZN220916C032500002022-06-02 1:20PM EDT3,250.0027.7724.8529.90-5.13-15.59%2188504.08%
AMZN220916C032600002022-06-02 1:47PM EDT3,260.0032.8024.9527.400.00-249498.01%
AMZN220916C032700002022-06-02 11:14AM EDT3,270.0024.1624.2526.70-3.74-13.41%138494.53%
AMZN220916C032800002022-06-03 12:07PM EDT3,280.0025.5022.7527.65+2.05+8.74%342493.29%
AMZN220916C032900002022-06-01 1:21PM EDT3,290.0027.6622.9525.350.00-830487.89%
AMZN220916C033000002022-06-03 3:46PM EDT3,300.0023.5521.5024.70-6.14-20.68%12649482.42%
AMZN220916C033100002022-06-02 9:33AM EDT3,310.0022.0020.9525.600.00-270483.59%
AMZN220916C033200002022-06-01 1:15PM EDT3,320.0024.8520.4023.450.00-146476.39%
AMZN220916C033300002022-06-01 9:30AM EDT3,330.0020.3019.8522.900.00-243473.55%
AMZN220916C033400002022-06-03 11:47AM EDT3,340.0020.6019.3022.30-6.25-23.28%171470.53%
AMZN220916C033500002022-06-03 12:24PM EDT3,350.0021.2918.8021.75-4.18-16.41%2136467.77%
AMZN220916C033600002022-06-03 12:24PM EDT3,360.0020.1518.3022.75-1.85-8.41%285469.42%
AMZN220916C033700002022-06-01 2:27PM EDT3,370.0024.9017.8520.700.00-37137462.46%
AMZN220916C033800002022-06-02 1:22PM EDT3,380.0023.8017.3520.200.00-570459.77%
AMZN220916C033900002022-06-03 10:06AM EDT3,390.0020.0016.9019.70+12.40+163.16%260457.19%
AMZN220916C034000002022-06-03 3:45PM EDT3,400.0018.1616.4519.20-4.61-20.25%281,218454.59%
AMZN220916C034100002022-06-03 3:55PM EDT3,410.0017.8615.9518.75+11.01+160.73%1173451.95%
AMZN220916C034200002022-05-11 3:58PM EDT3,420.0012.0015.6018.300.00-138449.74%
AMZN220916C034300002022-05-31 12:01PM EDT3,430.0010.6015.2017.850.00-3972447.35%
AMZN220916C034400002022-05-27 3:04PM EDT3,440.006.6814.8517.450.00-249445.25%
AMZN220916C034500002022-06-03 11:06AM EDT3,450.0015.5114.4017.05-4.99-24.34%2131442.81%
AMZN220916C034600002022-05-12 1:36PM EDT3,460.007.0014.0016.650.00-461440.49%
AMZN220916C034700002022-05-27 3:11PM EDT3,470.006.3513.6516.250.00-2137438.31%
AMZN220916C034800002022-06-01 9:37AM EDT3,480.0018.0013.3015.900.00-1262436.26%
AMZN220916C034900002022-06-01 9:59AM EDT3,490.0016.1012.9515.50-3.90-19.50%1151434.02%
AMZN220916C035000002022-06-03 3:57PM EDT3,500.0013.8014.0014.10-4.55-24.80%762,090433.08%
AMZN220916C035500002022-06-03 3:12PM EDT3,550.0012.7511.0513.40-1.30-9.25%8271421.70%
AMZN220916C036000002022-06-03 3:44PM EDT3,600.0011.009.6012.10-2.76-20.06%14515412.77%
AMZN220916C036500002022-06-03 2:08PM EDT3,650.0010.458.4010.85-1.85-15.04%3626404.37%
AMZN220916C037000002022-06-03 3:59PM EDT3,700.008.757.359.80-2.30-20.81%26565396.78%
AMZN220916C037500002022-06-03 3:15PM EDT3,750.007.907.158.85-1.90-19.39%4233392.80%
AMZN220916C038000002022-06-03 3:34PM EDT3,800.007.256.358.00-1.90-20.77%5451386.33%
AMZN220916C038500002022-06-03 3:50PM EDT3,850.006.705.707.30-1.80-21.18%1175380.81%
AMZN220916C039000002022-06-03 10:11AM EDT3,900.006.805.156.70-0.70-9.33%1195375.92%
AMZN220916C039500002022-06-03 2:19PM EDT3,950.006.004.656.20-0.80-11.76%2118371.48%
AMZN220916C040000002022-06-03 3:28PM EDT4,000.005.265.005.80-1.04-16.51%311,075372.07%
AMZN220916C040500002022-06-03 2:38PM EDT4,050.004.603.905.40-1.40-23.33%12129364.36%
AMZN220916C041000002022-06-03 10:40AM EDT4,100.004.404.105.10-0.97-18.06%1237364.58%
AMZN220916C041500002022-06-03 1:55PM EDT4,150.004.153.304.80-0.85-17.00%1156358.52%
AMZN220916C042000002022-06-03 3:15PM EDT4,200.003.903.804.50-0.77-16.49%131,091360.60%
AMZN220916C042500002022-06-01 2:03PM EDT4,250.004.502.014.400.00-5219348.29%
AMZN220916C043000002022-06-01 9:41AM EDT4,300.003.672.644.200.00-1253352.22%
AMZN220916C043500002022-06-03 10:25AM EDT4,350.003.402.474.00+1.47+76.17%2166350.24%
AMZN220916C044000002022-06-03 3:45PM EDT4,400.002.841.533.85-1.06-27.18%11316342.33%
AMZN220916C044500002022-06-03 9:58AM EDT4,450.003.601.393.70+1.95+118.18%2170340.55%
AMZN220916C045000002022-06-03 3:11PM EDT4,500.002.702.143.00-0.70-20.59%74764341.70%
AMZN220916C045500002022-05-25 10:55AM EDT4,550.001.261.133.450.00-247337.33%
AMZN220916C046000002022-05-31 1:43PM EDT4,600.001.781.013.350.00-21174335.91%
AMZN220916C046500002022-06-01 3:24PM EDT4,650.003.050.913.200.00-183334.13%
AMZN220916C047000002022-05-31 11:33AM EDT4,700.001.230.833.100.00-157332.91%
AMZN220916C047500002022-06-03 10:58AM EDT4,750.002.400.762.97+0.40+20.00%167331.45%
AMZN220916C048000002022-06-03 3:48PM EDT4,800.002.401.942.85-0.25-9.43%12588342.65%
AMZN220916C048500002022-06-03 3:04PM EDT4,850.002.090.602.02+0.84+67.20%2130319.24%
AMZN220916C049000002022-06-03 3:11PM EDT4,900.001.970.522.65-0.38-16.17%3151326.95%
AMZN220916C049500002022-06-03 2:51PM EDT4,950.001.800.462.43-0.70-28.00%5114324.07%
AMZN220916C050000002022-06-03 3:59PM EDT5,000.001.630.932.30-0.50-23.47%39673328.93%
AMZN220916C050500002022-05-25 2:24PM EDT5,050.002.181.252.37+1.30+147.73%1136334.03%
AMZN220916C051000002022-06-03 3:02PM EDT5,100.001.400.292.28-0.90-39.13%2163321.58%
AMZN220916C051500002022-05-10 1:53PM EDT5,150.001.230.232.190.00-1170320.02%
AMZN220916C052000002022-06-03 2:47PM EDT5,200.001.550.172.11-0.52-25.12%1560318.46%
AMZN220916C052500002022-05-05 11:14AM EDT5,250.001.311.202.030.00-1237331.93%
AMZN220916C053000002022-06-02 10:56AM EDT5,300.001.401.001.950.00-1592329.00%
AMZN220916C054000002022-06-03 3:11PM EDT5,400.001.110.901.15-0.70-38.67%5521317.09%
AMZN220916C055000002022-06-03 3:59PM EDT5,500.000.900.650.90-0.90-50.00%7631,455308.98%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916P000520002022-07-01 3:45PM EDT52.000.160.160.18-0.04-20.00%161,14777.15%
AMZN220916P000530002022-06-22 12:37PM EDT53.000.200.130.19-0.01-4.76%113374.71%
AMZN220916P000540002022-06-30 9:54AM EDT54.000.290.180.210.00-1170075.20%
AMZN220916P000550002022-06-30 10:16AM EDT55.000.340.200.230.00-4172274.51%
AMZN220916P000560002022-06-30 3:57PM EDT56.000.290.220.250.00-7540173.83%
AMZN220916P000570002022-06-30 3:57PM EDT57.000.320.240.270.00-7523773.05%
AMZN220916P000580002022-06-30 3:57PM EDT58.000.350.260.290.00-15034672.17%
AMZN220916P000590002022-06-28 9:55AM EDT59.000.210.270.320.00-202471.29%
AMZN220916P000600002022-07-01 12:16PM EDT60.000.360.280.34-0.04-10.00%1318470.12%
AMZN220916P000610002022-06-28 10:01AM EDT61.000.400.330.37+0.15+60.00%115069.92%
AMZN220916P000620002022-07-01 11:48AM EDT62.000.410.340.40-0.02-4.65%11,32768.95%
AMZN220916P000630002022-06-28 12:49PM EDT63.000.430.390.43+0.03+7.50%116368.51%
AMZN220916P000640002022-06-30 1:12PM EDT64.000.540.430.460.00-1038167.87%
AMZN220916P000650002022-07-01 10:47AM EDT65.000.570.480.50-0.04-6.56%61,59067.43%
AMZN220916P000660002022-06-21 1:28PM EDT66.000.560.470.540.00-116866.11%
AMZN220916P000670002022-06-30 11:36AM EDT67.000.720.510.580.00-315265.43%
AMZN220916P000680002022-07-01 3:59PM EDT68.000.620.560.61-0.09-12.68%13,61964.70%
AMZN220916P000690002022-07-01 9:54AM EDT69.000.700.600.67-0.06-7.89%11,78964.16%
AMZN220916P000700002022-07-01 2:25PM EDT70.000.730.650.72-0.14-16.09%204,73563.53%
AMZN220916P000710002022-07-01 2:47PM EDT71.000.760.700.77-0.31-28.97%3562962.84%
AMZN220916P000720002022-07-01 3:21PM EDT72.000.810.760.83-0.18-18.18%540662.26%
AMZN220916P000725002022-07-01 1:55PM EDT72.500.890.820.86-0.12-11.88%11,82962.23%
AMZN220916P000730002022-07-01 2:47PM EDT73.000.880.820.89-0.24-21.43%613961.65%
AMZN220916P000740002022-07-01 12:32PM EDT74.001.030.920.95+0.02+1.98%620761.28%
AMZN220916P000750002022-07-01 3:23PM EDT75.001.020.981.03-0.25-19.69%6510,84960.69%
AMZN220916P000760002022-07-01 3:24PM EDT76.001.091.031.15-0.50-31.45%12,39760.25%
AMZN220916P000770002022-06-30 3:38PM EDT77.001.351.151.180.00-1337459.60%
AMZN220916P000780002022-07-01 1:49PM EDT78.001.301.231.27-0.27-17.20%3532759.01%
AMZN220916P000790002022-06-30 10:34AM EDT79.001.421.321.36-0.55-27.92%276958.42%
AMZN220916P000800002022-07-01 3:39PM EDT80.001.441.421.46-0.36-20.00%1127,92757.91%
AMZN220916P000810002022-07-01 11:27AM EDT81.001.741.511.56-0.16-8.42%41,43957.28%
AMZN220916P000820002022-07-01 3:15PM EDT82.001.651.621.69-0.46-21.80%63,62156.84%
AMZN220916P000830002022-07-01 2:37PM EDT83.001.841.751.83-0.80-30.30%12,23156.48%
AMZN220916P000840002022-06-30 10:32AM EDT84.002.861.871.960.00-74,71855.96%
AMZN220916P000850002022-07-01 3:54PM EDT85.002.062.012.09-0.53-20.46%17311,00155.44%
AMZN220916P000860002022-07-01 3:43PM EDT86.002.172.152.24-1.18-35.22%869954.97%
AMZN220916P000870002022-07-01 3:17PM EDT87.002.322.312.36-0.65-21.89%9072354.37%
AMZN220916P000880002022-07-01 11:55AM EDT88.002.812.472.55-0.39-12.19%1953,11254.02%
AMZN220916P000890002022-07-01 11:20AM EDT89.002.952.632.73-0.30-9.23%2271,98853.53%
AMZN220916P000900002022-07-01 3:58PM EDT90.002.892.822.90-0.76-20.82%3657,03653.05%
AMZN220916P000910002022-07-01 11:41AM EDT91.003.313.003.10-0.55-14.25%261,91052.59%
AMZN220916P000920002022-07-01 11:41AM EDT92.003.543.203.30-1.06-23.04%111,42852.11%
AMZN220916P000930002022-07-01 2:52PM EDT93.003.553.403.50-0.37-9.44%2013,13651.58%
AMZN220916P000940002022-07-01 11:47AM EDT94.003.903.653.75-0.70-15.22%322,56151.31%
AMZN220916P000950002022-07-01 3:59PM EDT95.003.953.854.00-0.89-18.39%21610,66750.78%
AMZN220916P000960002022-07-01 1:59PM EDT96.004.454.104.30-0.70-13.59%21,77850.51%
AMZN220916P000970002022-07-01 2:38PM EDT97.004.584.404.50-1.02-18.21%41,72150.00%
AMZN220916P000980002022-07-01 2:40PM EDT98.004.804.654.80-0.65-11.93%315,15050.01%
AMZN220916P000990002022-07-01 2:40PM EDT99.005.114.955.10-0.79-13.39%2032,94249.65%
AMZN220916P001000002022-07-01 3:59PM EDT100.005.375.255.40-1.03-16.09%47913,29649.19%
AMZN220916P001010002022-07-01 3:46PM EDT101.005.705.605.70-0.85-12.98%5995948.67%
AMZN220916P001020002022-07-01 3:25PM EDT102.006.055.906.05-0.80-11.68%392,06348.35%
AMZN220916P001030002022-07-01 2:56PM EDT103.006.606.256.40-1.05-13.73%201,05247.95%
AMZN220916P001040002022-07-01 2:42PM EDT104.006.876.606.80-1.23-15.19%195047.73%
AMZN220916P001050002022-07-01 3:50PM EDT105.007.157.007.15-1.00-12.27%1778,54847.17%
AMZN220916P001060002022-07-01 3:38PM EDT106.007.507.407.60-1.75-18.92%551,89447.05%
AMZN220916P001070002022-07-01 3:36PM EDT107.007.967.808.05-1.69-17.51%1651,90146.84%
AMZN220916P001080002022-07-01 3:42PM EDT108.008.308.258.45-1.15-12.17%140046.30%
AMZN220916P001090002022-07-01 3:48PM EDT109.008.808.708.90-1.15-11.56%79045.92%
AMZN220916P001100002022-07-01 3:44PM EDT110.009.259.209.35-1.92-17.19%1,10416,62845.47%
AMZN220916P001110002022-07-01 2:39PM EDT111.0010.019.709.85-2.13-17.55%58045.18%
AMZN220916P001120002022-07-01 3:42PM EDT112.0010.2010.2010.35-1.40-12.07%862,62744.81%
AMZN220916P001130002022-07-01 12:35PM EDT113.0011.7410.7010.90-0.26-2.17%411,56744.61%
AMZN220916P001140002022-07-01 3:46PM EDT114.0011.3511.3011.40-1.65-12.69%15044.06%
AMZN220916P001150002022-07-01 3:09PM EDT115.0012.1711.8012.05-1.69-12.19%43044.19%
AMZN220916P001160002022-06-30 1:50PM EDT116.0013.9512.4012.600.00-121,68243.73%
AMZN220916P001170002022-07-01 10:40AM EDT117.0014.9712.9013.20-0.23-1.51%197343.43%
AMZN220916P001180002022-07-01 11:57AM EDT118.0014.7613.5513.90+1.02+7.42%131,81443.57%
AMZN220916P001190002022-07-01 1:05PM EDT119.0015.5114.1514.50-3.29-17.50%122,27843.10%
AMZN220916P001200002022-07-01 3:35PM EDT120.0014.9514.8015.20-2.24-13.03%4711,79743.08%
AMZN220916P001210002022-06-30 3:38PM EDT121.0017.1815.5015.850.00-411,19642.70%
AMZN220916P001220002022-07-01 3:18PM EDT122.0016.4516.1516.55-2.75-14.32%41,57742.52%
AMZN220916P001230002022-07-01 12:38PM EDT123.0018.5016.9017.25-3.84-17.19%4196442.25%
AMZN220916P001240002022-06-30 11:58AM EDT124.0018.9017.6017.95-1.20-5.97%11,10741.88%
AMZN220916P001250002022-07-01 12:50PM EDT125.0019.7518.3518.70-1.78-8.27%2511,89141.72%
AMZN220916P001260002022-07-01 10:12AM EDT126.0020.4019.1019.45-0.55-2.63%71,87141.48%
AMZN220916P001270002022-07-01 1:50PM EDT127.0020.6519.8520.25+1.25+6.44%101,16041.47%
AMZN220916P001275002022-06-28 10:55AM EDT127.5019.5020.2520.650.00-12,86041.44%
AMZN220916P001280002022-06-30 3:32PM EDT128.0022.8020.6521.050.00-288141.38%
AMZN220916P001290002022-06-27 12:20PM EDT129.0018.2021.4521.850.00-11,32941.22%
AMZN220916P001300002022-07-01 11:14AM EDT130.0023.8422.3522.60-1.91-7.42%912,10840.63%
AMZN220916P001310002022-07-01 10:27AM EDT131.0025.4523.1023.50+1.65+6.93%166040.99%
AMZN220916P001320002022-06-28 10:55AM EDT132.0023.1523.9524.300.00-3040.58%
AMZN220916P001325002022-07-01 10:18AM EDT132.5026.3024.4524.65-1.13-4.12%121,82539.94%
AMZN220916P001330002022-06-30 3:31PM EDT133.0027.4024.8025.150.00-22,54040.44%
AMZN220916P001340002022-07-01 10:09AM EDT134.0026.8025.6526.00-1.70-5.96%31,21040.22%
AMZN220916P001350002022-07-01 2:17PM EDT135.0027.7126.6026.85-1.56-5.33%7714,30739.92%
AMZN220916P001360002022-06-29 9:34AM EDT136.0028.9027.4527.70-0.22-0.76%215,50039.53%
AMZN220916P001370002022-07-01 10:26AM EDT137.0030.9028.3028.65+1.62+5.53%202,10239.97%
AMZN220916P001375002022-07-01 10:07AM EDT137.5029.8528.8029.05-1.70-5.39%166,36339.44%
AMZN220916P001380002022-07-01 11:41AM EDT138.0030.4029.2029.55-1.40-4.40%102,23239.88%
AMZN220916P001390002022-06-29 1:11PM EDT139.0030.7930.1030.500.00-62,61740.23%
AMZN220916P001400002022-07-01 3:41PM EDT140.0031.1531.1031.30-2.90-8.52%4532,90038.94%
AMZN220916P001410002022-06-30 1:05PM EDT141.0034.8031.9532.300.00-18477239.75%
AMZN220916P001420002022-06-30 9:50AM EDT142.0037.7532.8533.250.00-21,66239.97%
AMZN220916P001425002022-06-29 12:13PM EDT142.5034.1533.4033.650.00-47,28739.11%
AMZN220916P001430002022-06-30 9:50AM EDT143.0038.9033.8034.200.00-383140.14%
AMZN220916P001440002022-06-30 2:42PM EDT144.0037.7034.7535.100.00-341,66739.60%
AMZN220916P001450002022-07-01 12:21PM EDT145.0037.2435.7536.00-1.61-4.14%308,14438.92%
AMZN220916P001460002022-06-13 3:13PM EDT146.0042.3536.6037.000.00-202,36039.65%
AMZN220916P001470002022-06-07 2:47PM EDT147.0027.1537.6037.950.00-61,80039.58%
AMZN220916P001475002022-06-30 12:41PM EDT147.5041.0038.1038.400.00-4011,39239.11%
AMZN220916P001480002022-06-21 11:24AM EDT148.0038.5938.5538.950.00-11,71840.26%
AMZN220916P001490002022-06-29 10:20AM EDT149.0039.7539.5539.850.00-121,88539.21%
AMZN220916P001500002022-07-01 2:14PM EDT150.0040.9540.5540.75-3.05-6.93%10425,57637.89%
AMZN220916P001505002022-06-14 9:52AM EDT150.5047.5040.9541.350.00-203,58040.23%
AMZN220916P001510002022-06-08 3:07PM EDT151.0031.4541.4541.850.00-62,12040.53%
AMZN220916P001515002022-06-29 10:28AM EDT151.5041.7541.9042.300.00-101,09139.89%
AMZN220916P001520002022-06-08 12:39PM EDT152.0031.9042.4042.800.00-171940.21%
AMZN220916P001525002022-06-17 10:04AM EDT152.5047.6542.9043.300.00-22,43440.53%
AMZN220916P001530002022-07-01 11:09AM EDT153.0044.9743.4043.80-1.35-2.91%23,21040.85%
AMZN220916P001535002022-06-24 11:45AM EDT153.5039.7543.8544.250.00-2087940.09%
AMZN220916P001540002022-06-24 11:45AM EDT154.0040.2344.3544.750.00-201,92140.38%
AMZN220916P001545002022-06-29 11:15AM EDT154.5045.1044.8545.250.00-201,54040.67%
AMZN220916P001550002022-07-01 2:21PM EDT155.0046.5845.4045.65-2.70-5.48%608,02638.43%
AMZN220916P001555002022-06-16 3:23PM EDT155.5052.3645.8546.250.00-2064041.31%
AMZN220916P001560002022-06-28 9:39AM EDT156.0048.5546.3046.70+7.05+16.99%2598740.38%
AMZN220916P001565002022-06-14 3:20PM EDT156.5054.8546.8047.200.00-203,14040.67%
AMZN220916P001570002022-06-22 1:39PM EDT157.0047.0747.3047.700.00-1401,63840.97%
AMZN220916P001575002022-06-27 3:48PM EDT157.5044.2747.8048.200.00-52,72541.26%
AMZN220916P001580002022-06-24 10:41AM EDT158.0044.0048.3048.700.00-121,54141.55%
AMZN220916P001585002022-06-28 9:33AM EDT158.5044.3448.8049.200.00-581,01741.85%
AMZN220916P001590002022-06-13 11:28AM EDT159.0055.7549.3049.700.00-6076042.09%
AMZN220916P001595002022-06-24 3:59PM EDT159.5043.2349.8050.200.00-112,36942.38%
AMZN220916P001600002022-07-01 9:53AM EDT160.0051.8050.3550.60-5.41-9.46%17,91039.60%
AMZN220916P001605002022-05-20 11:30AM EDT160.5052.7553.6055.050.00--34077.54%
AMZN220916P001610002022-07-01 10:15AM EDT161.0053.1551.3551.60-1.26-2.32%428,12140.14%
AMZN220916P001615002022-06-23 10:41AM EDT161.5050.7251.7552.150.00-2029042.09%
AMZN220916P001620002022-06-29 11:31AM EDT162.0052.7852.2552.650.00-6221,28042.38%
AMZN220916P001625002022-07-01 12:32PM EDT162.5054.4052.8053.10-1.13-2.03%304,97440.92%
AMZN220916P001630002022-06-29 11:31AM EDT163.0053.7953.2553.650.00-510442.92%
AMZN220916P001635002022-06-22 10:32AM EDT163.5052.0053.7554.150.00-345143.16%
AMZN220916P001640002022-06-24 1:08PM EDT164.0049.3054.2554.650.00-22043.46%
AMZN220916P001645002022-06-15 9:56AM EDT164.5060.0254.7555.150.00-1007843.70%
AMZN220916P001650002022-06-30 2:54PM EDT165.0058.8155.2555.650.00-2058843.95%
AMZN220916P001655002022-06-01 9:30AM EDT165.5043.7758.0558.450.00--10872.61%
AMZN220916P001660002022-06-15 1:39PM EDT166.0059.6556.2556.650.00-25944.53%
AMZN220916P001665002022-07-01 11:09AM EDT166.5058.3556.7557.15+1.27+2.22%249644.78%
AMZN220916P001670002022-06-16 3:21PM EDT167.0063.7757.2557.650.00-276545.02%
AMZN220916P001675002022-06-15 9:56AM EDT167.5063.0357.7558.150.00-1606045.31%
AMZN220916P001680002022-06-24 9:34AM EDT168.0055.0358.2558.650.00-501,34045.56%
AMZN220916P001685002022-06-14 2:40PM EDT168.5065.7458.7559.150.00-910045.80%
AMZN220916P001690002022-06-15 10:18AM EDT169.0064.1259.2559.650.00-185746.09%
AMZN220916P001695002022-05-20 2:28PM EDT169.5064.2562.7563.700.00--4483.52%
AMZN220916P001700002022-06-30 2:51PM EDT170.0063.5560.3060.600.00-14113,50444.78%
AMZN220916P001705002022-05-31 3:24PM EDT170.5049.6364.3064.550.00--085.78%
AMZN220916P001710002022-06-28 12:03PM EDT171.0062.7361.3061.600.00-8045.26%
AMZN220916P001715002022-07-01 9:35AM EDT171.5064.8561.7562.15-3.52-5.15%31347.36%
AMZN220916P001720002022-06-23 1:54PM EDT172.0061.1362.3062.600.00-38045.80%
AMZN220916P001725002022-06-29 2:46PM EDT172.5063.8562.7563.150.00-1,2051,16047.85%
AMZN220916P001730002022-06-23 1:54PM EDT173.0062.1763.2563.650.00-386048.10%
AMZN220916P001735002022-06-29 2:46PM EDT173.5064.8563.7564.150.00-55028048.34%
AMZN220916P001740002022-06-29 2:46PM EDT174.0065.3564.2564.650.00-55015048.58%
AMZN220916P001745002022-06-30 10:11AM EDT174.5071.7564.7565.150.00-8343248.83%
AMZN220916P001750002022-06-30 3:35PM EDT175.0068.0065.3565.550.00-4526,29744.92%
AMZN220916P001775002022-07-01 12:22PM EDT177.5069.5567.8068.10+1.45+2.13%28048.39%
AMZN220916P001800002022-06-30 3:42PM EDT180.0073.2170.2570.650.00-1016051.47%
AMZN220916P001825002022-07-01 10:51AM EDT182.5075.5072.7573.15-4.40-5.51%326052.64%
AMZN220916P001850002022-06-30 11:46AM EDT185.0078.5075.2575.650.00-1152,02053.81%
AMZN220916P001875002022-06-22 1:54PM EDT187.5077.5177.8078.100.00-100052.93%
AMZN220916P001900002022-06-06 9:39AM EDT190.0065.6080.3080.600.00-1054.00%
AMZN220916P001925002022-06-06 12:13AM EDT192.5069.5582.6583.050.00---52.54%
AMZN220916P001950002022-06-30 12:05PM EDT195.0088.7885.3085.600.00-2-56.06%
AMZN220916P001975002022-06-06 12:13AM EDT197.5089.9387.6588.050.00---54.49%
AMZN220916P002000002022-07-01 12:59PM EDT200.0092.2090.3090.60-4.53-4.68%9558.11%
AMZN220916P002025002022-06-30 12:25PM EDT202.5095.6592.8093.100.00-1-59.08%
AMZN220916P002050002022-06-06 12:13AM EDT205.0097.7595.1595.550.00---57.42%
AMZN220916P002075002022-06-06 12:13AM EDT207.5068.7697.6598.050.00---58.30%
AMZN220916P002100002022-06-10 10:27AM EDT210.0099.55100.30100.600.00-1062.01%
AMZN220916P002125002022-06-06 12:13AM EDT212.5091.39102.65103.050.00---60.16%
AMZN220916P002150002022-06-06 12:13AM EDT215.00107.07105.15105.550.00---61.04%
AMZN220916P002175002022-06-06 12:13AM EDT217.5076.80107.65108.050.00---61.91%
AMZN220916P002200002022-06-23 2:39PM EDT220.00108.55110.30110.600.00-35050.78%
AMZN220916P002225002022-06-30 11:09AM EDT222.50117.45112.80113.100.00--051.56%
AMZN220916P002250002022-05-24 3:57PM EDT225.00121.13112.40112.700.00--00.00%
AMZN220916P002275002022-07-01 9:32AM EDT227.50120.75117.80118.10+32.45+36.75%1-53.13%
AMZN220916P002300002022-06-06 12:13AM EDT230.0091.40120.15120.550.00---66.21%
AMZN220916P002325002022-06-06 12:13AM EDT232.5093.23122.65123.050.00---66.99%
AMZN220916P002350002022-06-10 9:32AM EDT235.00121.40125.30125.600.00-1055.47%
AMZN220916P002375002022-06-06 12:13AM EDT237.5074.81127.65128.050.00---68.56%
AMZN220916P002400002022-06-06 12:13AM EDT240.00113.06130.15130.550.00---69.34%
AMZN220916P002425002022-06-06 12:13AM EDT242.50122.33132.65133.050.00---70.12%
AMZN220916P002450002022-06-06 12:13AM EDT245.00118.21135.15135.550.00---70.90%
AMZN220916P002475002022-06-06 12:13AM EDT247.5094.54137.65138.050.00---71.68%
AMZN220916P002500002022-06-06 12:13AM EDT250.00109.87140.15140.550.00---72.36%
AMZN220916P002525002022-06-06 12:13AM EDT252.5083.20142.65143.050.00---73.05%
AMZN220916P002550002022-06-06 12:13AM EDT255.00100.46145.15145.550.00---73.83%
AMZN220916P002575002022-06-06 12:13AM EDT257.50102.14147.65148.050.00---74.61%
AMZN220916P002600002022-06-06 12:13AM EDT260.00105.45150.15150.550.00---75.20%
AMZN220916P002625002022-06-06 12:13AM EDT262.50115.98152.65153.050.00---75.98%
AMZN220916P002650002022-06-06 12:13AM EDT265.00117.08155.15155.550.00---76.66%
AMZN220916P002700002022-06-06 12:13AM EDT270.00113.45160.15160.550.00---78.03%
AMZN220916P002750002022-07-01 3:59PM EDT275.00165.52165.30165.55+37.69+29.48%126-79.30%
AMZN220916P010400002022-06-03 12:23PM EDT1,040.002.842.353.50+0.44+18.33%11290.00%
AMZN220916P010600002022-05-27 10:00AM EDT1,060.004.481.684.100.00-220.00%
AMZN220916P010800002022-06-03 12:24PM EDT1,080.003.182.804.35-0.02-0.62%5190.00%
AMZN220916P011000002022-06-03 12:23PM EDT1,100.003.403.054.65+0.55+19.30%5430.00%
AMZN220916P011200002022-05-26 12:47PM EDT1,120.006.673.354.900.00-20200.00%
AMZN220916P011400002022-05-26 12:47PM EDT1,140.007.273.705.250.00-11120.00%
AMZN220916P011600002022-05-31 3:40PM EDT1,160.004.824.005.600.00-190.00%
AMZN220916P012000002022-06-01 11:57AM EDT1,200.005.404.756.30-0.60-10.00%160.00%
AMZN220916P012200002022-05-31 2:04PM EDT1,220.005.965.156.700.00-230.00%
AMZN220916P012400002022-06-03 3:38PM EDT1,240.006.155.607.15-0.28-4.35%4680.00%
AMZN220916P012600002022-06-03 12:24PM EDT1,260.006.466.107.60-0.94-12.70%260.00%
AMZN220916P012800002022-06-03 12:43PM EDT1,280.007.106.558.10-0.86-10.80%1190.00%
AMZN220916P013000002022-06-02 11:35AM EDT1,300.007.847.108.650.00-2520.00%
AMZN220916P013200002022-05-20 2:38PM EDT1,320.0022.607.659.200.00-180.00%
AMZN220916P013400002022-05-31 1:25PM EDT1,340.0010.008.259.800.00-460.00%
AMZN220916P013600002022-06-03 9:56AM EDT1,360.009.008.8510.45-15.50-63.27%11810.00%
AMZN220916P013800002022-05-18 3:43PM EDT1,380.0026.259.5011.150.00-3880.00%
AMZN220916P014000002022-06-03 11:52AM EDT1,400.0011.1010.2511.85-1.55-12.25%82370.00%
AMZN220916P014200002022-06-03 10:39AM EDT1,420.0011.6110.9512.65-24.22-67.60%5300.00%
AMZN220916P014400002022-05-27 1:45PM EDT1,440.0016.0111.7013.450.00-1190.00%
AMZN220916P014500002022-06-03 10:29AM EDT1,450.0012.2012.1513.90-1.10-8.27%1910.00%
AMZN220916P014600002022-05-31 3:16PM EDT1,460.0014.4012.7014.300.00-240.00%
AMZN220916P014800002022-05-23 12:01PM EDT1,480.0035.5513.4015.250.00-2100.00%
AMZN220916P015000002022-06-03 11:44AM EDT1,500.0015.3714.5016.15+1.53+11.05%31200.00%
AMZN220916P015200002022-06-03 11:44AM EDT1,520.0015.6515.6517.20-6.35-28.86%3640.00%
AMZN220916P015400002022-06-01 9:47AM EDT1,540.0017.3616.4018.350.00-1190.00%
AMZN220916P015600002022-06-03 1:13PM EDT1,560.0018.0517.5519.50-2.18-10.78%1040.00%
AMZN220916P015800002022-05-23 10:33AM EDT1,580.0048.7018.8520.750.00-1360.00%
AMZN220916P016000002022-06-03 3:16PM EDT1,600.0021.3420.1022.05+3.59+20.23%11490.00%
AMZN220916P016200002022-06-03 12:23PM EDT1,620.0022.8721.4023.45+2.62+12.94%4700.00%
AMZN220916P016400002022-06-03 12:23PM EDT1,640.0024.2922.9024.90-0.81-3.23%21810.00%
AMZN220916P016600002022-06-03 1:14PM EDT1,660.0025.0024.4526.50+2.05+8.93%20850.00%
AMZN220916P016800002022-05-31 2:22PM EDT1,680.0029.3526.2028.150.00-62280.00%
AMZN220916P017000002022-06-03 1:02PM EDT1,700.0028.3527.8529.95+3.25+12.95%405170.00%
AMZN220916P017200002022-06-01 10:38AM EDT1,720.0034.7529.5531.800.00-2230.00%
AMZN220916P017400002022-06-02 12:40PM EDT1,740.0030.3031.5033.80+1.60+5.57%1260.00%
AMZN220916P017600002022-06-03 9:30AM EDT1,760.0031.6733.6535.90-4.90-13.40%11400.00%
AMZN220916P017800002022-06-03 10:58AM EDT1,780.0037.1635.7038.10+5.25+16.45%1910.00%
AMZN220916P018000002022-06-03 3:44PM EDT1,800.0039.3038.0040.45+5.36+15.79%2502110.00%
AMZN220916P018200002022-05-31 2:04PM EDT1,820.0045.0040.4544.050.00-5880.00%
AMZN220916P018400002022-06-03 10:58AM EDT1,840.0044.6643.0545.55+6.49+17.00%1530.00%
AMZN220916P018600002022-06-03 3:04PM EDT1,860.0045.9545.7549.45+3.39+7.97%71540.00%
AMZN220916P018800002022-06-03 10:58AM EDT1,880.0050.4948.7551.20+2.18+4.51%11260.00%
AMZN220916P019000002022-06-03 3:39PM EDT1,900.0052.8251.8054.30+6.89+15.00%2254360.00%
AMZN220916P019200002022-06-03 10:58AM EDT1,920.0056.8754.8058.65+8.44+17.43%1940.00%
AMZN220916P019400002022-06-03 10:30AM EDT1,940.0058.6058.1561.95-1.14-1.91%1820.00%
AMZN220916P019600002022-05-31 2:03PM EDT1,960.0067.1061.6564.500.00-41770.00%
AMZN220916P019800002022-06-03 3:30PM EDT1,980.0067.2065.3568.25+8.40+14.29%101510.00%
AMZN220916P020000002022-06-03 3:14PM EDT2,000.0072.0069.5572.25+12.00+20.00%451,0500.00%
AMZN220916P020200002022-06-03 11:16AM EDT2,020.0077.4773.3076.35-83.90-51.99%2460.00%
AMZN220916P020400002022-06-03 11:16AM EDT2,040.0081.8577.5582.00+10.70+15.04%101450.00%
AMZN220916P020600002022-06-01 9:47AM EDT2,060.0080.6182.0585.250.00-1410.00%
AMZN220916P020800002022-06-02 10:37AM EDT2,080.0095.9386.7091.350.00-1500.00%
AMZN220916P021000002022-06-03 2:03PM EDT2,100.0093.2091.6094.00+13.20+16.50%2945000.00%
AMZN220916P021200002022-06-03 11:54AM EDT2,120.00101.3096.70101.40+14.20+16.30%1830.00%
AMZN220916P021400002022-06-03 2:38PM EDT2,140.00104.00102.05107.05+9.16+9.66%2920.00%
AMZN220916P021600002022-06-03 3:10PM EDT2,160.00108.61107.65112.75-0.26-0.24%11320.00%
AMZN220916P021800002022-06-02 2:52PM EDT2,180.00116.75113.50118.70+13.36+12.92%1860.00%
AMZN220916P022000002022-06-03 3:43PM EDT2,200.00120.82119.55123.25+14.59+13.73%77760.00%
AMZN220916P022200002022-06-02 3:45PM EDT2,220.00113.34125.90131.250.00-18480.00%
AMZN220916P022400002022-06-02 3:24PM EDT2,240.00120.24132.45136.400.00-491210.00%
AMZN220916P022600002022-06-02 3:45PM EDT2,260.00125.66139.05143.400.00-5830.00%
AMZN220916P022800002022-06-02 3:45PM EDT2,280.00132.18146.15152.000.00-191010.00%
AMZN220916P023000002022-06-03 2:18PM EDT2,300.00155.97152.80159.55+17.70+12.80%417660.00%
AMZN220916P023200002022-06-03 10:11AM EDT2,320.00162.00160.50167.35+15.98+10.94%1690.00%
AMZN220916P023400002022-06-03 11:22AM EDT2,340.00176.50169.30175.50+18.34+11.60%1370.00%
AMZN220916P023600002022-06-03 3:57PM EDT2,360.00180.00177.50182.35-10.96-5.74%12650.00%
AMZN220916P023800002022-06-03 2:03PM EDT2,380.00190.27185.95192.25+17.62+10.21%9880.00%
AMZN220916P024000002022-06-03 3:45PM EDT2,400.00199.27194.70201.15+26.97+15.65%425700.00%
AMZN220916P024200002022-06-03 3:49PM EDT2,420.00208.80203.75210.25+23.11+12.45%13460.00%
AMZN220916P024400002022-06-03 3:49PM EDT2,440.00213.80212.50218.80+20.30+10.49%44690.00%
AMZN220916P024600002022-06-03 3:57PM EDT2,460.00224.45222.35228.65+22.22+10.99%14500.00%
AMZN220916P024800002022-06-02 10:53AM EDT2,480.00235.68232.65239.75-0.57-0.24%1540.00%
AMZN220916P025000002022-06-03 3:46PM EDT2,500.00250.00242.75250.20+25.25+11.23%56220.00%
AMZN220916P025200002022-06-02 3:56PM EDT2,520.00243.00253.70261.00+16.39+7.23%1890.00%
AMZN220916P025400002022-06-01 3:55PM EDT2,540.00278.54264.70272.000.00-3480.00%
AMZN220916P025500002022-06-03 11:31AM EDT2,550.00278.52270.15277.55+30.65+12.37%11420.00%
AMZN220916P025600002022-06-02 3:20PM EDT2,560.00254.99276.00283.350.00-2400.00%
AMZN220916P025800002022-05-31 3:45PM EDT2,580.00301.61287.20294.500.00-1600.00%
AMZN220916P026000002022-06-03 12:56PM EDT2,600.00306.43299.15307.05+31.18+11.33%43200.00%
AMZN220916P026200002022-06-03 3:25PM EDT2,620.00318.50311.30319.35-31.45-8.99%1320.00%
AMZN220916P026400002022-06-02 3:57PM EDT2,640.00291.93323.70331.800.00-3450.00%
AMZN220916P026500002022-06-02 3:57PM EDT2,650.00297.92329.80338.250.00-31,0960.00%
AMZN220916P026600002022-05-31 1:53PM EDT2,660.00347.68336.40344.600.00-21230.00%
AMZN220916P026800002022-05-26 10:11AM EDT2,680.00519.13349.55357.600.00-1570.00%
AMZN220916P027000002022-06-03 2:18PM EDT2,700.00366.16362.45370.35+28.26+8.36%37230.00%
AMZN220916P027200002022-06-01 9:57AM EDT2,720.00362.28376.60384.950.00-22760.00%
AMZN220916P027400002022-06-02 2:39PM EDT2,740.00363.92390.45398.900.00-1950.00%
AMZN220916P027500002022-06-02 2:39PM EDT2,750.00370.53397.15406.000.00-23310.00%
AMZN220916P027600002022-06-01 3:53PM EDT2,760.00411.05404.25413.150.00-11100.00%
AMZN220916P027800002022-05-24 9:53AM EDT2,780.00726.89418.40427.600.00-101280.00%
AMZN220916P028000002022-06-03 11:38AM EDT2,800.00444.05433.35442.30+35.70+8.74%31,6600.00%
AMZN220916P028200002022-05-24 11:43AM EDT2,820.00770.76448.10457.250.00-2380.00%
AMZN220916P028400002022-06-01 10:44AM EDT2,840.00476.02463.60472.450.00-1830.00%
AMZN220916P028500002022-06-03 1:37PM EDT2,850.00479.34471.35480.15-4.33-0.90%13670.00%
AMZN220916P028600002022-06-01 3:53PM EDT2,860.00484.70478.65487.900.00-1430.00%
AMZN220916P028800002022-05-31 11:48AM EDT2,880.00558.94494.25503.500.00-1520.00%
AMZN220916P029000002022-05-31 12:16PM EDT2,900.00563.98510.15519.350.00-43930.00%
AMZN220916P029200002022-05-31 3:04PM EDT2,920.00562.35526.15535.450.00-101180.00%
AMZN220916P029400002022-05-24 3:38PM EDT2,940.00853.96542.55551.800.00-1900.00%
AMZN220916P029500002022-05-31 1:52PM EDT2,950.00569.60550.70560.000.00-15640.00%
AMZN220916P029600002022-06-02 3:57PM EDT2,960.00514.57555.35571.500.00-1800.00%
AMZN220916P029800002022-05-31 1:53PM EDT2,980.00593.75572.00588.450.00-11,0970.00%
AMZN220916P030000002022-06-02 12:49PM EDT3,000.00577.88588.85605.60+7.88+1.38%11,2910.00%
AMZN220916P030100002022-05-19 11:27AM EDT3,010.00847.08597.50614.200.00-121800.00%
AMZN220916P030200002022-06-01 9:55AM EDT3,020.00576.45606.05622.700.00-11070.00%
AMZN220916P030300002022-06-03 9:35AM EDT3,030.00598.73614.60631.35-196.69-24.73%2530.00%
AMZN220916P030400002022-06-01 9:55AM EDT3,040.00592.95623.25639.900.00-1350.00%
AMZN220916P030500002022-05-31 1:35PM EDT3,050.00673.00631.90648.400.00-11220.00%
AMZN220916P030600002022-06-03 9:35AM EDT3,060.00624.16640.50657.15-57.84-8.48%21560.00%
AMZN220916P030700002022-05-23 11:15AM EDT3,070.00636.50649.30665.90-327.70-33.99%1420.00%
AMZN220916P030800002022-05-12 11:03AM EDT3,080.00890.83658.05674.600.00-1980.00%
AMZN220916P030900002022-05-27 12:09PM EDT3,090.00825.95666.90683.600.00-1770.00%
AMZN220916P031000002022-05-31 2:45PM EDT3,100.00713.52675.55692.450.00-14250.00%
AMZN220916P031100002022-06-02 3:46PM EDT3,110.00647.34684.65701.300.00-1320.00%
AMZN220916P031200002022-05-20 11:14AM EDT3,120.00966.73693.35710.200.00-10600.00%
AMZN220916P031300002022-05-20 11:14AM EDT3,130.00976.37702.30719.250.00-101580.00%
AMZN220916P031400002022-06-02 3:57PM EDT3,140.00664.93711.25728.150.00-1850.00%
AMZN220916P031500002022-05-27 9:46AM EDT3,150.00887.44720.45737.200.00-11430.00%
AMZN220916P031600002022-05-09 3:37PM EDT3,160.00986.60729.50746.250.00-1960.00%
AMZN220916P031700002022-05-26 12:15PM EDT3,170.00941.95738.35755.350.00-1770.00%
AMZN220916P031800002022-06-01 12:24PM EDT3,180.00768.77747.45764.500.00-1390.00%
AMZN220916P031900002022-06-02 3:57PM EDT3,190.00709.22756.65773.700.00-81200.00%
AMZN220916P032000002022-06-02 3:57PM EDT3,200.00718.31766.00782.950.00-84070.00%
AMZN220916P032100002022-05-20 11:30AM EDT3,210.001,055.00775.00792.150.00-1190.00%
AMZN220916P032200002022-06-01 12:24PM EDT3,220.00805.33784.15801.350.00-11,4150.00%
AMZN220916P032300002022-05-11 11:51AM EDT3,230.001,070.53794.10810.600.00-4240.00%
AMZN220916P032400002022-05-11 11:42AM EDT3,240.001,065.83802.60819.850.00-3360.00%
AMZN220916P032500002022-05-25 10:53AM EDT3,250.001,112.10812.00829.150.00-12760.00%
AMZN220916P032600002022-06-01 1:08PM EDT3,260.00841.75821.00838.450.00-1160.00%
AMZN220916P032700002022-05-26 12:13PM EDT3,270.00857.74830.00847.70-185.71-17.80%1320.00%
AMZN220916P032800002022-05-16 2:02PM EDT3,280.001,056.77839.50857.050.00-9440.00%
AMZN220916P032900002022-05-11 9:39AM EDT3,290.001,190.16848.75866.600.00-1360.00%
AMZN220916P033000002022-06-01 9:30AM EDT3,300.00865.91858.15876.000.00-52510.00%
AMZN220916P033100002022-05-26 12:42PM EDT3,310.00875.41868.00885.450.00-1370.00%
AMZN220916P033200002022-05-31 9:30AM EDT3,320.001,007.75877.00894.850.00-1400.00%
AMZN220916P033300002022-05-18 10:58AM EDT3,330.001,121.07887.00904.300.00-51490.00%
AMZN220916P033400002022-05-31 1:03PM EDT3,340.00961.90896.20913.750.00-2400.00%
AMZN220916P033500002022-06-03 11:06AM EDT3,350.00932.32905.95923.25-71.79-7.15%2910.00%
AMZN220916P033600002022-05-31 2:30PM EDT3,360.00944.60916.00932.800.00-5800.00%
AMZN220916P033700002022-05-25 11:30AM EDT3,370.001,239.00925.00942.350.00-1610.00%
AMZN220916P033800002022-05-31 2:42PM EDT3,380.00973.70934.50951.900.00-3140.00%
AMZN220916P033900002022-05-20 2:28PM EDT3,390.001,284.91944.00961.500.00-3240.00%
AMZN220916P034000002022-06-03 3:45PM EDT3,400.00966.25954.00971.10-297.95-23.57%401,0730.00%
AMZN220916P034100002022-05-31 3:24PM EDT3,410.00992.60963.00980.700.00-4170.00%
AMZN220916P034200002022-05-03 10:31AM EDT3,420.00944.55993.451,003.050.00-20140.00%
AMZN220916P034300002022-05-31 2:16PM EDT3,430.001,001.25983.00999.900.00-2100.00%
AMZN220916P034400002022-05-03 10:31AM EDT3,440.00963.531,011.151,021.000.00-20110.00%
AMZN220916P034500002022-05-23 9:49AM EDT3,450.001,281.851,002.501,019.150.00-21910.00%
AMZN220916P034600002022-05-19 10:50AM EDT3,460.001,293.551,011.651,028.800.00-2130.00%
AMZN220916P034700002022-04-21 10:40AM EDT3,470.00505.291,312.151,323.900.00-5440.00%
AMZN220916P034800002022-05-12 12:03PM EDT3,480.001,351.101,031.001,048.150.00-2260.00%
AMZN220916P034900002022-05-24 9:35AM EDT3,490.001,026.151,041.001,057.85-373.85-26.70%1520.00%
AMZN220916P035000002022-06-03 11:08AM EDT3,500.001,076.681,050.501,067.55-351.88-24.63%21,3280.00%
AMZN220916P035500002022-06-01 3:25PM EDT3,550.001,094.151,099.001,116.200.00-330.00%
AMZN220916P036000002022-05-26 1:32PM EDT3,600.001,356.071,148.001,164.950.00-2100.00%
AMZN220916P036500002022-05-27 9:31AM EDT3,650.001,376.001,197.501,214.200.00-1170.00%
AMZN220916P037000002022-05-25 9:51AM EDT3,700.001,601.881,246.501,263.500.00-41010.00%
AMZN220916P037500002022-05-24 12:30PM EDT3,750.001,664.751,296.001,312.900.00-100.00%
AMZN220916P038000002022-05-24 1:22PM EDT3,800.001,745.071,345.501,362.550.00-120.00%
AMZN220916P038500002022-05-02 3:39PM EDT3,850.001,391.001,412.251,421.800.00-3200.00%
AMZN220916P039000002022-05-19 2:57PM EDT3,900.001,725.811,445.001,462.000.00-100.00%
AMZN220916P039500002022-05-12 10:44AM EDT3,950.001,798.501,495.001,512.150.00-300.00%
AMZN220916P040000002022-05-12 3:34PM EDT4,000.001,880.731,545.001,561.900.00-200.00%
AMZN220916P040500002022-05-02 3:47PM EDT4,050.001,586.911,611.851,621.600.00-3700.00%
AMZN220916P041000002022-05-10 11:10AM EDT4,100.001,954.901,645.001,662.200.00-200.00%
AMZN220916P041500002022-04-27 2:38PM EDT4,150.001,375.101,839.801,857.000.00-100.00%
AMZN220916P042000002022-05-02 12:27PM EDT4,200.001,777.771,761.751,771.650.00-300.00%
AMZN220916P042500002022-05-02 12:27PM EDT4,250.001,827.771,811.751,821.650.00-200.00%
AMZN220916P043000002022-05-12 10:48AM EDT4,300.002,141.421,844.501,862.050.00-100.00%
AMZN220916P043500002022-04-28 9:45AM EDT4,350.001,535.902,039.802,057.000.00-100.00%
AMZN220916P044000002022-06-03 3:45PM EDT4,400.001,956.031,944.201,962.00-305.94-13.53%10190.00%
AMZN220916P044500002022-05-25 10:33AM EDT4,450.002,312.021,995.002,011.850.00-800.00%
AMZN220916P045000002022-05-24 3:57PM EDT4,500.002,422.502,044.502,062.000.00-900.00%
AMZN220916P045500002022-04-27 1:07PM EDT4,550.001,766.002,239.802,257.000.00-100.00%
AMZN220916P046000002022-04-27 10:39AM EDT4,600.001,827.992,289.802,307.000.00-200.00%
AMZN220916P046500002022-04-27 1:28PM EDT4,650.001,864.502,339.802,357.000.00-100.00%
AMZN220916P047000002022-04-19 3:02PM EDT4,700.001,558.572,549.552,558.600.00-200.00%
AMZN220916P047500002022-03-23 9:54AM EDT4,750.001,496.171,790.251,799.400.00-5220.00%
AMZN220916P048000002022-04-29 9:46AM EDT4,800.002,261.272,489.802,507.000.00-100.00%
AMZN220916P048500002022-05-05 10:02AM EDT4,850.002,446.642,394.302,412.000.00-200.00%
AMZN220916P049000002022-04-29 9:51AM EDT4,900.002,364.202,589.802,607.000.00-100.00%
AMZN220916P049500002022-02-18 3:26PM EDT4,950.001,890.771,715.001,732.050.00-500.00%
AMZN220916P050000002022-04-27 9:57AM EDT5,000.002,197.482,689.802,707.000.00-400.00%
AMZN220916P050500002022-03-29 2:24PM EDT5,050.001,663.942,144.902,160.000.00-420.00%
AMZN220916P051000002022-04-20 12:05PM EDT5,100.002,009.222,941.652,954.300.00-100.00%
AMZN220916P051500002022-04-08 2:36PM EDT5,150.002,042.812,848.552,860.650.00-400.00%
AMZN220916P052000002022-04-20 12:05PM EDT5,200.002,109.023,041.603,054.350.00-100.00%
AMZN220916P052500002022-03-15 2:54PM EDT5,250.002,319.682,191.202,207.100.00-900.00%
AMZN220916P053000002022-02-23 12:22PM EDT5,300.002,341.532,020.352,038.050.00-130.00%
AMZN220916P054000002022-04-07 2:39PM EDT5,400.002,269.053,098.103,110.700.00-800.00%
AMZN220916P055000002022-03-11 11:00AM EDT5,500.002,556.502,402.252,420.150.00-100.00%