Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00052000 | 2022-07-01 1:21PM EDT | 52.00 | 56.43 | 57.80 | 58.20 | +1.01 | +1.82% | 2 | 7 | 90.14% |
| AMZN220916C00054000 | 2022-06-23 11:01AM EDT | 54.00 | 57.65 | 55.85 | 56.25 | 0.00 | - | 7 | 24 | 87.79% |
| AMZN220916C00055000 | 2022-07-01 10:18AM EDT | 55.00 | 53.00 | 54.85 | 55.25 | +1.75 | +3.41% | 5 | 16 | 85.79% |
| AMZN220916C00057000 | 2022-06-06 12:20PM EDT | 57.00 | 68.10 | 52.90 | 53.30 | 0.00 | - | - | 1 | 83.40% |
| AMZN220916C00060000 | 2022-06-24 10:02AM EDT | 60.00 | 54.97 | 50.00 | 50.40 | 0.00 | - | 4 | 6 | 80.37% |
| AMZN220916C00062000 | 2022-06-28 1:21PM EDT | 62.00 | 46.70 | 48.05 | 48.45 | 0.00 | - | 7 | 47 | 77.83% |
| AMZN220916C00064000 | 2022-06-22 1:18PM EDT | 64.00 | 46.94 | 46.15 | 46.55 | 0.00 | - | 1 | 1 | 76.34% |
| AMZN220916C00065000 | 2022-06-30 3:46PM EDT | 65.00 | 42.55 | 45.20 | 45.60 | 0.00 | - | 55 | 617 | 75.54% |
| AMZN220916C00066000 | 2022-06-24 9:30AM EDT | 66.00 | 47.00 | 44.20 | 44.60 | 0.00 | - | 10 | 30 | 73.68% |
| AMZN220916C00067000 | 2022-06-22 3:28PM EDT | 67.00 | 43.45 | 43.25 | 43.65 | 0.00 | - | - | 26 | 72.80% |
| AMZN220916C00068000 | 2022-06-29 12:38PM EDT | 68.00 | 41.50 | 42.30 | 42.70 | 0.00 | - | 14 | 165 | 71.92% |
| AMZN220916C00069000 | 2022-06-06 12:14AM EDT | 69.00 | 80.40 | 41.30 | 42.60 | 0.00 | - | - | 20 | 77.39% |
| AMZN220916C00070000 | 2022-07-01 1:15PM EDT | 70.00 | 39.00 | 40.45 | 40.80 | +3.60 | +10.17% | 40 | 342 | 70.41% |
| AMZN220916C00071000 | 2022-06-06 12:14AM EDT | 71.00 | 83.73 | 39.45 | 40.70 | 0.00 | - | - | 40 | 75.29% |
| AMZN220916C00072000 | 2022-06-06 12:14AM EDT | 72.00 | 81.94 | 38.50 | 39.75 | 0.00 | - | - | 40 | 74.05% |
| AMZN220916C00072500 | 2022-06-06 12:14AM EDT | 72.50 | 36.75 | 38.05 | 39.30 | 0.00 | - | - | 40 | 73.76% |
| AMZN220916C00073000 | 2022-06-14 9:33AM EDT | 73.00 | 33.02 | 37.60 | 38.00 | 0.00 | - | 3 | 2 | 67.68% |
| AMZN220916C00074000 | 2022-05-23 10:12AM EDT | 74.00 | 33.05 | 37.35 | 37.80 | 0.00 | - | - | 60 | 75.76% |
| AMZN220916C00075000 | 2022-06-27 10:47AM EDT | 75.00 | 41.00 | 35.75 | 36.15 | 0.00 | - | 3 | 100 | 66.14% |
| AMZN220916C00076000 | 2022-06-21 10:21AM EDT | 76.00 | 37.00 | 34.85 | 35.25 | 0.00 | - | 10 | 11 | 65.60% |
| AMZN220916C00077000 | 2022-06-28 10:31AM EDT | 77.00 | 35.51 | 33.90 | 34.30 | 0.00 | - | 2 | 55 | 64.43% |
| AMZN220916C00078000 | 2022-06-17 12:06PM EDT | 78.00 | 29.50 | 33.00 | 33.40 | 0.00 | - | 1 | 40 | 63.79% |
| AMZN220916C00079000 | 2022-06-07 10:07AM EDT | 79.00 | 45.09 | 32.10 | 32.50 | 0.00 | - | 1 | 141 | 63.11% |
| AMZN220916C00080000 | 2022-07-01 12:00PM EDT | 80.00 | 29.78 | 31.20 | 31.60 | +0.43 | +1.47% | 7 | 303 | 62.40% |
| AMZN220916C00081000 | 2022-06-24 12:24PM EDT | 81.00 | 35.40 | 30.30 | 30.70 | 0.00 | - | 1 | 90 | 61.62% |
| AMZN220916C00082000 | 2022-07-01 12:00PM EDT | 82.00 | 28.08 | 29.45 | 29.80 | +0.33 | +1.19% | 1 | 106 | 61.04% |
| AMZN220916C00083000 | 2022-06-21 10:11AM EDT | 83.00 | 29.85 | 28.55 | 28.95 | 0.00 | - | 1 | 322 | 60.41% |
| AMZN220916C00084000 | 2022-06-06 12:14AM EDT | 84.00 | 102.92 | 28.10 | 28.70 | 0.00 | - | - | 160 | 64.38% |
| AMZN220916C00085000 | 2022-06-30 11:37AM EDT | 85.00 | 24.50 | 26.85 | 27.20 | +0.45 | +1.87% | 1 | 267 | 59.20% |
| AMZN220916C00086000 | 2022-06-30 11:44AM EDT | 86.00 | 23.55 | 26.00 | 26.35 | 0.00 | - | 1 | 221 | 58.62% |
| AMZN220916C00087000 | 2022-06-30 11:44AM EDT | 87.00 | 22.80 | 25.15 | 25.50 | 0.00 | - | 27 | 261 | 57.98% |
| AMZN220916C00088000 | 2022-07-01 1:38PM EDT | 88.00 | 23.60 | 24.30 | 24.65 | -0.86 | -3.52% | 6 | 161 | 57.28% |
| AMZN220916C00089000 | 2022-06-30 11:26AM EDT | 89.00 | 21.05 | 23.50 | 23.85 | 0.00 | - | 3 | 163 | 56.91% |
| AMZN220916C00090000 | 2022-06-30 11:26AM EDT | 90.00 | 20.40 | 22.65 | 23.00 | 0.00 | - | 2 | 376 | 56.09% |
| AMZN220916C00091000 | 2022-07-01 2:17PM EDT | 91.00 | 21.09 | 21.85 | 22.20 | +1.29 | +6.52% | 20 | 83 | 55.59% |
| AMZN220916C00092000 | 2022-05-24 10:26AM EDT | 92.00 | 16.65 | 22.25 | 22.60 | 0.00 | - | - | 80 | 63.14% |
| AMZN220916C00093000 | 2022-07-01 1:38PM EDT | 93.00 | 19.65 | 20.30 | 20.65 | -5.25 | -21.08% | 6 | 71 | 54.74% |
| AMZN220916C00094000 | 2022-07-01 11:35AM EDT | 94.00 | 18.80 | 19.55 | 19.85 | +0.70 | +3.87% | 1 | 150 | 54.20% |
| AMZN220916C00095000 | 2022-07-01 1:38PM EDT | 95.00 | 18.15 | 18.85 | 19.10 | +1.30 | +7.72% | 11 | 46,445 | 53.92% |
| AMZN220916C00096000 | 2022-07-01 2:17PM EDT | 96.00 | 17.31 | 18.05 | 18.35 | -0.79 | -4.36% | 25 | 57 | 53.25% |
| AMZN220916C00097000 | 2022-07-01 2:20PM EDT | 97.00 | 16.70 | 17.30 | 17.65 | +1.20 | +7.74% | 66 | 55 | 52.82% |
| AMZN220916C00098000 | 2022-07-01 10:49AM EDT | 98.00 | 15.30 | 16.60 | 16.90 | +0.45 | +3.03% | 1 | 4,296 | 52.32% |
| AMZN220916C00099000 | 2022-07-01 11:35AM EDT | 99.00 | 15.19 | 15.90 | 16.25 | +0.59 | +4.04% | 62 | 102 | 52.04% |
| AMZN220916C00100000 | 2022-07-01 3:17PM EDT | 100.00 | 15.33 | 15.20 | 15.50 | +2.40 | +18.56% | 58 | 2,436 | 51.40% |
| AMZN220916C00101000 | 2022-07-01 1:56PM EDT | 101.00 | 14.00 | 14.50 | 14.85 | +1.25 | +9.80% | 13 | 1,260 | 50.97% |
| AMZN220916C00102000 | 2022-07-01 3:32PM EDT | 102.00 | 14.00 | 13.85 | 14.20 | +1.80 | +14.75% | 4 | 150 | 50.61% |
| AMZN220916C00103000 | 2022-07-01 3:54PM EDT | 103.00 | 13.35 | 13.20 | 13.55 | +1.80 | +15.58% | 40 | 368 | 50.16% |
| AMZN220916C00104000 | 2022-07-01 3:58PM EDT | 104.00 | 12.70 | 12.65 | 12.85 | +2.25 | +21.53% | 33 | 477 | 50.31% |
| AMZN220916C00105000 | 2022-07-01 3:59PM EDT | 105.00 | 12.15 | 12.05 | 12.25 | +2.00 | +19.70% | 140 | 3,749 | 49.98% |
| AMZN220916C00106000 | 2022-07-01 3:54PM EDT | 106.00 | 11.53 | 11.45 | 11.60 | +1.57 | +15.76% | 28 | 641 | 49.30% |
| AMZN220916C00107000 | 2022-07-01 3:56PM EDT | 107.00 | 10.95 | 10.90 | 11.05 | +1.76 | +19.15% | 85 | 973 | 49.07% |
| AMZN220916C00108000 | 2022-07-01 3:42PM EDT | 108.00 | 10.50 | 10.30 | 10.50 | +1.72 | +19.59% | 49 | 1,225 | 48.76% |
| AMZN220916C00109000 | 2022-07-01 3:58PM EDT | 109.00 | 9.80 | 9.75 | 9.95 | +1.10 | +12.64% | 50 | 1,757 | 48.38% |
| AMZN220916C00110000 | 2022-07-01 3:54PM EDT | 110.00 | 9.25 | 9.25 | 9.40 | +0.95 | +11.45% | 674 | 4,843 | 47.91% |
| AMZN220916C00111000 | 2022-07-01 3:13PM EDT | 111.00 | 8.63 | 8.70 | 8.90 | +1.34 | +18.38% | 32 | 824 | 47.61% |
| AMZN220916C00112000 | 2022-07-01 2:48PM EDT | 112.00 | 8.16 | 8.20 | 8.40 | +1.36 | +20.00% | 33 | 1,215 | 47.24% |
| AMZN220916C00113000 | 2022-07-01 3:37PM EDT | 113.00 | 7.85 | 7.75 | 7.95 | +1.35 | +20.77% | 48 | 2,191 | 47.03% |
| AMZN220916C00114000 | 2022-07-01 2:41PM EDT | 114.00 | 7.27 | 7.30 | 7.50 | +1.33 | +22.39% | 16 | 1,005 | 46.75% |
| AMZN220916C00115000 | 2022-07-01 3:59PM EDT | 115.00 | 6.93 | 6.90 | 7.05 | +1.22 | +21.37% | 252 | 4,423 | 46.39% |
| AMZN220916C00116000 | 2022-07-01 3:42PM EDT | 116.00 | 6.60 | 6.45 | 6.60 | +0.94 | +16.61% | 82 | 2,383 | 45.94% |
| AMZN220916C00117000 | 2022-07-01 2:39PM EDT | 117.00 | 6.13 | 6.05 | 6.20 | +0.83 | +15.66% | 18 | 1,746 | 45.66% |
| AMZN220916C00118000 | 2022-07-01 3:54PM EDT | 118.00 | 5.75 | 5.70 | 5.85 | +1.00 | +21.05% | 101 | 576 | 45.56% |
| AMZN220916C00119000 | 2022-07-01 3:25PM EDT | 119.00 | 5.34 | 5.30 | 5.45 | +1.49 | +38.70% | 63 | 1,564 | 45.12% |
| AMZN220916C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 5.05 | 5.00 | 5.10 | +1.10 | +27.85% | 1,106 | 13,342 | 44.86% |
| AMZN220916C00121000 | 2022-07-01 2:53PM EDT | 121.00 | 4.55 | 4.65 | 4.80 | +0.81 | +21.66% | 4 | 1,792 | 44.79% |
| AMZN220916C00122000 | 2022-07-01 3:38PM EDT | 122.00 | 4.40 | 4.30 | 4.50 | +0.93 | +26.80% | 14 | 1,896 | 44.64% |
| AMZN220916C00123000 | 2022-07-01 3:50PM EDT | 123.00 | 4.14 | 4.05 | 4.20 | +0.71 | +20.70% | 17 | 1,789 | 44.41% |
| AMZN220916C00124000 | 2022-07-01 3:11PM EDT | 124.00 | 3.70 | 3.75 | 3.90 | +0.76 | +25.85% | 325 | 2,037 | 44.10% |
| AMZN220916C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 3.50 | 3.50 | 3.65 | +0.74 | +26.81% | 2,204 | 13,381 | 43.99% |
| AMZN220916C00126000 | 2022-07-01 3:27PM EDT | 126.00 | 3.30 | 3.25 | 3.40 | +0.77 | +30.43% | 193 | 3,299 | 43.82% |
| AMZN220916C00127000 | 2022-07-01 2:18PM EDT | 127.00 | 2.86 | 3.00 | 3.15 | +0.29 | +11.28% | 20 | 1,468 | 43.56% |
| AMZN220916C00127500 | 2022-07-01 3:12PM EDT | 127.50 | 3.05 | 2.92 | 3.05 | +0.58 | +23.48% | 81 | 2,242 | 43.56% |
| AMZN220916C00128000 | 2022-07-01 3:03PM EDT | 128.00 | 2.71 | 2.81 | 2.92 | +0.52 | +23.74% | 65 | 865 | 43.35% |
| AMZN220916C00129000 | 2022-07-01 3:58PM EDT | 129.00 | 2.64 | 2.61 | 2.71 | +0.61 | +30.05% | 21 | 2,448 | 43.18% |
| AMZN220916C00130000 | 2022-07-01 3:56PM EDT | 130.00 | 2.50 | 2.45 | 2.52 | +0.52 | +26.26% | 2,618 | 10,422 | 43.07% |
| AMZN220916C00131000 | 2022-07-01 3:57PM EDT | 131.00 | 2.29 | 2.25 | 2.34 | +0.53 | +30.11% | 154 | 2,470 | 42.94% |
| AMZN220916C00132000 | 2022-07-01 3:37PM EDT | 132.00 | 2.15 | 2.11 | 2.17 | +0.58 | +36.94% | 69 | 2,062 | 42.82% |
| AMZN220916C00132500 | 2022-07-01 3:13PM EDT | 132.50 | 2.01 | 2.00 | 2.09 | +0.60 | +42.55% | 90 | 1,633 | 42.77% |
| AMZN220916C00133000 | 2022-07-01 2:41PM EDT | 133.00 | 1.95 | 1.93 | 2.02 | +0.68 | +53.54% | 36 | 794 | 42.77% |
| AMZN220916C00134000 | 2022-07-01 2:26PM EDT | 134.00 | 1.76 | 1.78 | 1.87 | +0.29 | +19.73% | 3 | 1,249 | 42.65% |
| AMZN220916C00135000 | 2022-07-01 3:33PM EDT | 135.00 | 1.72 | 1.65 | 1.73 | +0.32 | +22.86% | 1,140 | 10,065 | 42.55% |
| AMZN220916C00136000 | 2022-07-01 1:56PM EDT | 136.00 | 1.47 | 1.50 | 1.62 | +0.28 | +23.53% | 17 | 2,148 | 42.62% |
| AMZN220916C00137000 | 2022-06-30 12:41PM EDT | 137.00 | 1.15 | 1.39 | 1.50 | 0.00 | - | 76 | 1,504 | 42.53% |
| AMZN220916C00137500 | 2022-07-01 3:42PM EDT | 137.50 | 1.44 | 1.37 | 1.45 | +0.27 | +23.08% | 26 | 10,701 | 42.55% |
| AMZN220916C00138000 | 2022-07-01 10:27AM EDT | 138.00 | 1.14 | 1.34 | 1.40 | +0.14 | +14.00% | 77 | 2,341 | 42.58% |
| AMZN220916C00139000 | 2022-07-01 12:33PM EDT | 139.00 | 1.13 | 1.20 | 1.29 | +0.14 | +14.14% | 41 | 2,705 | 42.46% |
| AMZN220916C00140000 | 2022-07-01 3:54PM EDT | 140.00 | 1.19 | 1.15 | 1.20 | +0.30 | +33.71% | 308 | 15,952 | 42.46% |
| AMZN220916C00141000 | 2022-07-01 2:39PM EDT | 141.00 | 1.04 | 1.03 | 1.13 | +0.23 | +28.40% | 40 | 601 | 42.60% |
| AMZN220916C00142000 | 2022-07-01 2:39PM EDT | 142.00 | 1.00 | 0.99 | 1.04 | +0.21 | +26.58% | 150 | 798 | 42.51% |
| AMZN220916C00142500 | 2022-07-01 10:02AM EDT | 142.50 | 0.90 | 0.91 | 1.00 | +0.10 | +12.50% | 1 | 3,067 | 42.48% |
| AMZN220916C00143000 | 2022-06-30 3:43PM EDT | 143.00 | 0.74 | 0.92 | 0.97 | 0.00 | - | 29 | 882 | 42.55% |
| AMZN220916C00144000 | 2022-06-30 3:42PM EDT | 144.00 | 0.69 | 0.86 | 0.90 | 0.00 | - | 1 | 1,169 | 42.55% |
| AMZN220916C00145000 | 2022-07-01 3:33PM EDT | 145.00 | 0.80 | 0.80 | 0.84 | +0.17 | +26.98% | 32 | 4,476 | 42.60% |
| AMZN220916C00146000 | 2022-07-01 11:51AM EDT | 146.00 | 0.67 | 0.74 | 0.78 | +0.04 | +6.35% | 35 | 1,893 | 42.63% |
| AMZN220916C00147000 | 2022-06-28 2:59PM EDT | 147.00 | 0.58 | 0.69 | 0.73 | 0.00 | - | 3 | 887 | 42.73% |
| AMZN220916C00147500 | 2022-06-30 2:44PM EDT | 147.50 | 0.52 | 0.66 | 0.70 | 0.00 | - | 5 | 1,443 | 42.68% |
| AMZN220916C00148000 | 2022-06-28 11:02AM EDT | 148.00 | 0.66 | 0.64 | 0.68 | 0.00 | - | 20 | 1,077 | 42.75% |
| AMZN220916C00149000 | 2022-07-01 3:46PM EDT | 149.00 | 0.62 | 0.60 | 0.64 | +0.18 | +40.91% | 171 | 4,330 | 42.90% |
| AMZN220916C00150000 | 2022-07-01 3:39PM EDT | 150.00 | 0.59 | 0.58 | 0.59 | +0.14 | +31.11% | 316 | 19,545 | 42.85% |
| AMZN220916C00150500 | 2022-07-01 12:38PM EDT | 150.50 | 0.48 | 0.54 | 0.58 | +0.04 | +9.09% | 2 | 1,941 | 43.04% |
| AMZN220916C00151000 | 2022-06-29 10:48AM EDT | 151.00 | 0.51 | 0.52 | 0.56 | -0.06 | -10.53% | 1 | 1,718 | 43.07% |
| AMZN220916C00151500 | 2022-06-30 2:42PM EDT | 151.50 | 0.42 | 0.47 | 0.54 | 0.00 | - | 1 | 831 | 43.09% |
| AMZN220916C00152000 | 2022-06-30 2:31PM EDT | 152.00 | 0.41 | 0.49 | 0.53 | 0.00 | - | 5 | 839 | 43.26% |
| AMZN220916C00152500 | 2022-07-01 12:31PM EDT | 152.50 | 0.44 | 0.43 | 0.51 | 0.00 | - | 5 | 4,197 | 43.26% |
| AMZN220916C00153000 | 2022-07-01 2:05PM EDT | 153.00 | 0.44 | 0.45 | 0.49 | +0.05 | +12.82% | 8 | 621 | 43.24% |
| AMZN220916C00153500 | 2022-07-01 3:57PM EDT | 153.50 | 0.45 | 0.40 | 0.48 | +0.09 | +25.00% | 864 | 1,624 | 43.38% |
| AMZN220916C00154000 | 2022-07-01 2:05PM EDT | 154.00 | 0.41 | 0.43 | 0.47 | +0.07 | +20.59% | 7 | 2,033 | 43.53% |
| AMZN220916C00154500 | 2022-07-01 11:33AM EDT | 154.50 | 0.40 | 0.38 | 0.45 | +0.05 | +14.29% | 4 | 1,401 | 43.48% |
| AMZN220916C00155000 | 2022-07-01 12:38PM EDT | 155.00 | 0.43 | 0.36 | 0.44 | +0.10 | +30.30% | 22 | 8,014 | 43.60% |
| AMZN220916C00155500 | 2022-07-01 10:21AM EDT | 155.50 | 0.36 | 0.38 | 0.42 | -0.03 | -7.69% | 1 | 1,136 | 43.56% |
| AMZN220916C00156000 | 2022-06-24 12:17PM EDT | 156.00 | 0.66 | 0.34 | 0.41 | 0.00 | - | 2 | 639 | 43.65% |
| AMZN220916C00156500 | 2022-06-30 12:35PM EDT | 156.50 | 0.30 | 0.33 | 0.40 | 0.00 | - | 779 | 2,342 | 43.77% |
| AMZN220916C00157000 | 2022-06-28 11:23AM EDT | 157.00 | 0.33 | 0.32 | 0.39 | -0.01 | -2.94% | 1 | 3,150 | 43.87% |
| AMZN220916C00157500 | 2022-06-30 2:44PM EDT | 157.50 | 0.28 | 0.31 | 0.38 | 0.00 | - | 5 | 2,871 | 43.97% |
| AMZN220916C00158000 | 2022-06-30 9:36AM EDT | 158.00 | 0.30 | 0.30 | 0.37 | 0.00 | - | 50 | 3,542 | 44.04% |
| AMZN220916C00158500 | 2022-06-29 11:24AM EDT | 158.50 | 0.34 | 0.29 | 0.36 | 0.00 | - | 4 | 1,763 | 44.14% |
| AMZN220916C00159000 | 2022-06-28 10:59AM EDT | 159.00 | 0.31 | 0.28 | 0.35 | 0.00 | - | 4 | 1,377 | 44.24% |
| AMZN220916C00159500 | 2022-06-30 10:00AM EDT | 159.50 | 0.23 | 0.27 | 0.34 | 0.00 | - | 1 | 1,013 | 44.29% |
| AMZN220916C00160000 | 2022-07-01 2:37PM EDT | 160.00 | 0.31 | 0.29 | 0.33 | +0.06 | +24.00% | 1 | 11,238 | 44.34% |
| AMZN220916C00160500 | 2022-06-30 2:12PM EDT | 160.50 | 0.25 | 0.28 | 0.32 | 0.00 | - | 3 | 1,227 | 44.39% |
| AMZN220916C00161000 | 2022-06-28 10:47AM EDT | 161.00 | 0.25 | 0.24 | 0.31 | -0.03 | -10.71% | 1 | 1,548 | 44.43% |
| AMZN220916C00161500 | 2022-06-27 1:07PM EDT | 161.50 | 0.40 | 0.23 | 0.30 | 0.00 | - | 1 | 1,244 | 44.48% |
| AMZN220916C00162000 | 2022-06-29 3:18PM EDT | 162.00 | 0.28 | 0.22 | 0.30 | 0.00 | - | 2 | 1,111 | 44.78% |
| AMZN220916C00162500 | 2022-06-29 2:41PM EDT | 162.50 | 0.27 | 0.22 | 0.29 | 0.00 | - | 3 | 4,298 | 44.78% |
| AMZN220916C00163000 | 2022-06-24 10:04AM EDT | 163.00 | 0.47 | 0.21 | 0.28 | 0.00 | - | 2 | 1,020 | 44.82% |
| AMZN220916C00163500 | 2022-06-24 10:16AM EDT | 163.50 | 0.48 | 0.20 | 0.27 | 0.00 | - | 2 | 765 | 44.82% |
| AMZN220916C00164000 | 2022-06-21 2:46PM EDT | 164.00 | 0.26 | 0.19 | 0.27 | 0.00 | - | 1 | 901 | 45.12% |
| AMZN220916C00164500 | 2022-06-30 11:05AM EDT | 164.50 | 0.19 | 0.19 | 0.26 | 0.00 | - | 56 | 642 | 45.12% |
| AMZN220916C00165000 | 2022-07-01 1:55PM EDT | 165.00 | 0.23 | 0.18 | 0.25 | +0.04 | +21.05% | 66 | 12,753 | 45.07% |
| AMZN220916C00165500 | 2022-06-29 11:55AM EDT | 165.50 | 0.25 | 0.19 | 0.25 | 0.00 | - | 20 | 1,416 | 45.36% |
| AMZN220916C00166000 | 2022-07-01 10:50AM EDT | 166.00 | 0.20 | 0.21 | 0.24 | -0.03 | -13.04% | 43 | 899 | 45.31% |
| AMZN220916C00166500 | 2022-06-30 9:39AM EDT | 166.50 | 0.19 | 0.21 | 0.24 | 0.00 | - | 32 | 1,020 | 45.61% |
| AMZN220916C00167000 | 2022-07-01 11:43AM EDT | 167.00 | 0.19 | 0.20 | 0.23 | -0.04 | -17.39% | 2 | 1,474 | 45.56% |
| AMZN220916C00167500 | 2022-06-30 2:46PM EDT | 167.50 | 0.19 | 0.19 | 0.23 | +0.01 | +5.56% | 4 | 7,405 | 45.80% |
| AMZN220916C00168000 | 2022-06-28 3:38PM EDT | 168.00 | 0.17 | 0.19 | 0.22 | 0.00 | - | 2 | 1,663 | 45.75% |
| AMZN220916C00168500 | 2022-06-16 10:18AM EDT | 168.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 19 | 2,742 | 46.00% |
| AMZN220916C00169000 | 2022-06-30 10:41AM EDT | 169.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 100 | 1,455 | 45.95% |
| AMZN220916C00169500 | 2022-06-30 12:29PM EDT | 169.50 | 0.16 | 0.18 | 0.21 | 0.00 | - | 258 | 1,424 | 46.19% |
| AMZN220916C00170000 | 2022-07-01 3:19PM EDT | 170.00 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 209 | 24,310 | 46.09% |
| AMZN220916C00170500 | 2022-06-30 10:18AM EDT | 170.50 | 0.16 | 0.17 | 0.20 | 0.00 | - | 8 | 3,548 | 46.39% |
| AMZN220916C00171000 | 2022-06-28 1:34PM EDT | 171.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 3 | 863 | 46.63% |
| AMZN220916C00171500 | 2022-06-28 2:12PM EDT | 171.50 | 0.15 | 0.16 | 0.19 | 0.00 | - | 2 | 1,479 | 46.48% |
| AMZN220916C00172000 | 2022-06-29 12:24PM EDT | 172.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 35 | 1,103 | 46.78% |
| AMZN220916C00172500 | 2022-07-01 12:46PM EDT | 172.50 | 0.14 | 0.15 | 0.21 | -0.02 | -12.50% | 2 | 2,692 | 47.71% |
| AMZN220916C00173000 | 2022-06-29 3:13PM EDT | 173.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2 | 1,245 | 46.88% |
| AMZN220916C00173500 | 2022-06-30 1:45PM EDT | 173.50 | 0.13 | 0.11 | 0.18 | 0.00 | - | 6 | 2,740 | 47.12% |
| AMZN220916C00174000 | 2022-06-30 3:02PM EDT | 174.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 179 | 5,583 | 46.97% |
| AMZN220916C00174500 | 2022-06-30 10:41AM EDT | 174.50 | 0.13 | 0.14 | 0.17 | 0.00 | - | 3 | 3,519 | 47.22% |
| AMZN220916C00175000 | 2022-07-01 3:55PM EDT | 175.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 41 | 43,501 | 46.63% |
| AMZN220916C00177500 | 2022-06-27 10:55AM EDT | 177.50 | 0.20 | 0.12 | 0.15 | 0.00 | - | 87 | 5,992 | 47.80% |
| AMZN220916C00180000 | 2022-07-01 2:22PM EDT | 180.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 84 | 10,239 | 48.05% |
| AMZN220916C00182500 | 2022-07-01 2:05PM EDT | 182.50 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 1,325 | 12,385 | 49.12% |
| AMZN220916C00185000 | 2022-07-01 3:03PM EDT | 185.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 5 | 11,103 | 49.71% |
| AMZN220916C00187500 | 2022-07-01 9:51AM EDT | 187.50 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 1 | 4,693 | 50.20% |
| AMZN220916C00190000 | 2022-07-01 10:04AM EDT | 190.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 3 | 9,280 | 50.59% |
| AMZN220916C00192500 | 2022-06-30 11:17AM EDT | 192.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3 | 3,528 | 50.98% |
| AMZN220916C00195000 | 2022-07-01 2:05PM EDT | 195.00 | 0.06 | 0.06 | 0.12 | -0.03 | -33.33% | 2 | 3,875 | 51.95% |
| AMZN220916C00197500 | 2022-06-30 12:28PM EDT | 197.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 16 | 2,287 | 50.98% |
| AMZN220916C00200000 | 2022-07-01 3:43PM EDT | 200.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 508 | 21,631 | 51.95% |
| AMZN220916C00202500 | 2022-06-27 1:04PM EDT | 202.50 | 0.09 | 0.04 | 0.11 | 0.00 | - | 10 | 2,865 | 53.71% |
| AMZN220916C00205000 | 2022-06-30 12:28PM EDT | 205.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 78 | 4,658 | 54.10% |
| AMZN220916C00207500 | 2022-06-28 9:47AM EDT | 207.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 20 | 3,118 | 53.52% |
| AMZN220916C00210000 | 2022-07-01 2:21PM EDT | 210.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 60 | 22,379 | 53.91% |
| AMZN220916C00212500 | 2022-06-30 9:37AM EDT | 212.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 4,373 | 54.10% |
| AMZN220916C00215000 | 2022-06-28 11:48AM EDT | 215.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 5,085 | 56.64% |
| AMZN220916C00217500 | 2022-06-29 10:51AM EDT | 217.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 3,383 | 55.86% |
| AMZN220916C00220000 | 2022-06-28 10:25AM EDT | 220.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 245 | 6,227 | 55.08% |
| AMZN220916C00222500 | 2022-06-28 9:36AM EDT | 222.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 3,417 | 55.86% |
| AMZN220916C00225000 | 2022-07-01 3:56PM EDT | 225.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 16,185 | 56.64% |
| AMZN220916C00227500 | 2022-06-27 2:33PM EDT | 227.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 68 | 969 | 58.98% |
| AMZN220916C00230000 | 2022-07-01 3:58PM EDT | 230.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 3,528 | 57.42% |
| AMZN220916C00232500 | 2022-06-22 2:52PM EDT | 232.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 1,657 | 57.03% |
| AMZN220916C00235000 | 2022-06-24 3:46PM EDT | 235.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,136 | 59.77% |
| AMZN220916C00237500 | 2022-07-01 9:50AM EDT | 237.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 1,410 | 58.59% |
| AMZN220916C00240000 | 2022-07-01 3:15PM EDT | 240.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 11,413 | 60.16% |
| AMZN220916C00242500 | 2022-06-27 2:04PM EDT | 242.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 2,518 | 58.59% |
| AMZN220916C00245000 | 2022-06-27 10:54AM EDT | 245.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 2,981 | 62.50% |
| AMZN220916C00247500 | 2022-06-22 10:19AM EDT | 247.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 2,323 | 61.33% |
| AMZN220916C00250000 | 2022-07-01 3:11PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 13,589 | 59.38% |
| AMZN220916C00252500 | 2022-06-27 11:46AM EDT | 252.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 2,809 | 62.50% |
| AMZN220916C00255000 | 2022-07-01 9:30AM EDT | 255.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 3,259 | 64.06% |
| AMZN220916C00257500 | 2022-06-27 1:14PM EDT | 257.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 3,357 | 63.67% |
| AMZN220916C00260000 | 2022-06-30 12:18PM EDT | 260.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 10,996 | 63.28% |
| AMZN220916C00262500 | 2022-06-24 12:52PM EDT | 262.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 45 | 4,774 | 66.02% |
| AMZN220916C00265000 | 2022-06-28 12:32PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11,824 | 62.50% |
| AMZN220916C00270000 | 2022-07-01 9:30AM EDT | 270.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 2 | 10,371 | 67.97% |
| AMZN220916C00275000 | 2022-07-01 2:27PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 164 | 43,452 | 64.84% |
| AMZN220916C01080000 | 2022-05-20 1:54PM EDT | 1,080.00 | 1,062.00 | 1,367.55 | 1,383.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220916C01240000 | 2022-06-03 11:27AM EDT | 1,240.00 | 1,203.70 | 1,211.20 | 1,228.00 | +288.70 | +31.55% | 1 | 3 | 0.00% |
| AMZN220916C01300000 | 2022-05-24 9:51AM EDT | 1,300.00 | 1,040.00 | 1,153.05 | 1,170.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220916C01360000 | 2022-05-09 2:08PM EDT | 1,360.00 | 856.20 | 1,095.20 | 1,111.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01380000 | 2022-03-16 9:36AM EDT | 1,380.00 | 1,608.00 | 1,657.75 | 1,674.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN220916C01400000 | 2022-06-03 9:58AM EDT | 1,400.00 | 1,096.00 | 1,056.70 | 1,072.45 | +141.83 | +14.86% | 15 | 2 | 0.00% |
| AMZN220916C01420000 | 2022-03-17 11:16AM EDT | 1,420.00 | 1,674.50 | 1,618.50 | 1,635.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01440000 | 2022-02-04 10:55AM EDT | 1,440.00 | 1,638.79 | 1,482.20 | 1,500.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01450000 | 2022-05-11 12:36PM EDT | 1,450.00 | 734.93 | 1,009.10 | 1,025.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01480000 | 2022-05-23 10:12AM EDT | 1,480.00 | 661.03 | 980.60 | 997.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN220916C01500000 | 2022-06-03 3:59PM EDT | 1,500.00 | 968.00 | 961.50 | 978.00 | +340.50 | +54.26% | 1 | 5 | 0.00% |
| AMZN220916C01540000 | 2022-05-23 10:13AM EDT | 1,540.00 | 604.43 | 923.95 | 941.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01560000 | 2022-03-04 4:55PM EDT | 1,560.00 | 1,380.75 | 1,716.10 | 1,734.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01580000 | 2022-03-08 4:47PM EDT | 1,580.00 | 1,179.50 | 1,590.25 | 1,603.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN220916C01600000 | 2022-05-25 3:05PM EDT | 1,600.00 | 610.97 | 867.85 | 885.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN220916C01620000 | 2022-05-17 2:13PM EDT | 1,620.00 | 684.50 | 849.40 | 865.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220916C01640000 | 2022-05-24 10:56AM EDT | 1,640.00 | 491.41 | 830.95 | 847.50 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN220916C01660000 | 2022-03-24 2:06PM EDT | 1,660.00 | 1,626.12 | 1,245.80 | 1,255.55 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN220916C01680000 | 2021-11-19 11:06AM EDT | 1,680.00 | 2,058.45 | 1,736.00 | 1,753.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916C01700000 | 2022-06-01 10:58AM EDT | 1,700.00 | 797.00 | 776.25 | 792.50 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN220916C01720000 | 2022-04-29 10:42AM EDT | 1,720.00 | 850.00 | 631.15 | 638.80 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220916C01740000 | 2022-05-06 11:37AM EDT | 1,740.00 | 660.00 | 740.30 | 757.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220916C01760000 | 2022-05-20 12:43PM EDT | 1,760.00 | 454.85 | 722.45 | 739.90 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN220916C01780000 | 2022-05-12 9:55AM EDT | 1,780.00 | 428.88 | 704.75 | 721.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916C01800000 | 2022-06-02 11:34AM EDT | 1,800.00 | 694.79 | 687.20 | 703.45 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220916C01820000 | 2022-05-24 10:25AM EDT | 1,820.00 | 345.05 | 669.75 | 686.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01840000 | 2022-05-24 10:26AM EDT | 1,840.00 | 333.04 | 652.45 | 668.80 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220916C01860000 | 2022-05-27 2:54PM EDT | 1,860.00 | 492.35 | 635.45 | 651.60 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01880000 | 2022-02-01 2:53PM EDT | 1,880.00 | 1,150.97 | 1,107.40 | 1,124.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01900000 | 2022-06-03 3:23PM EDT | 1,900.00 | 605.00 | 602.20 | 617.85 | -11.30 | -1.83% | 7 | 2,337 | 0.00% |
| AMZN220916C01920000 | 2022-01-13 3:34PM EDT | 1,920.00 | 1,353.10 | 1,175.10 | 1,192.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01940000 | 2022-05-24 10:22AM EDT | 1,940.00 | 277.22 | 568.60 | 584.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220916C01960000 | 2022-06-02 12:38PM EDT | 1,960.00 | 591.29 | 551.85 | 568.50 | 0.00 | - | 3 | 214 | 0.00% |
| AMZN220916C01980000 | 2022-03-07 2:32PM EDT | 1,980.00 | 860.81 | 1,216.65 | 1,235.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02000000 | 2022-06-02 12:33PM EDT | 2,000.00 | 562.00 | 519.70 | 536.10 | 0.00 | - | 2 | 119 | 0.00% |
| AMZN220916C02020000 | 2022-06-01 12:54PM EDT | 2,020.00 | 497.80 | 503.70 | 520.25 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN220916C02040000 | 2022-05-24 12:39PM EDT | 2,040.00 | 236.45 | 487.90 | 504.85 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02060000 | 2022-05-24 12:00PM EDT | 2,060.00 | 229.60 | 472.50 | 489.20 | 0.00 | - | 15 | 8 | 0.00% |
| AMZN220916C02080000 | 2022-05-26 11:03AM EDT | 2,080.00 | 297.75 | 461.70 | 470.45 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02100000 | 2022-06-03 10:46AM EDT | 2,100.00 | 448.00 | 446.60 | 455.35 | +1.21 | +0.27% | 6 | 60 | 0.00% |
| AMZN220916C02120000 | 2022-05-25 12:59PM EDT | 2,120.00 | 229.00 | 432.05 | 440.35 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220916C02140000 | 2022-06-02 1:32PM EDT | 2,140.00 | 455.00 | 417.55 | 425.80 | 0.00 | - | 3 | 36 | 0.00% |
| AMZN220916C02160000 | 2022-05-27 3:37PM EDT | 2,160.00 | 286.93 | 403.35 | 411.85 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220916C02180000 | 2022-05-31 10:02AM EDT | 2,180.00 | 308.90 | 389.40 | 397.75 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN220916C02200000 | 2022-06-03 3:28PM EDT | 2,200.00 | 376.63 | 375.65 | 383.65 | +16.63 | +4.62% | 2 | 101 | 0.00% |
| AMZN220916C02220000 | 2022-06-03 2:37PM EDT | 2,220.00 | 368.70 | 362.15 | 370.35 | -0.25 | -0.07% | 3 | 25 | 0.00% |
| AMZN220916C02240000 | 2022-06-03 12:10PM EDT | 2,240.00 | 344.50 | 348.85 | 357.05 | -49.40 | -12.54% | 1 | 27 | 0.00% |
| AMZN220916C02260000 | 2022-06-03 9:37AM EDT | 2,260.00 | 359.00 | 335.85 | 343.65 | -15.14 | -4.05% | 2 | 36 | 0.00% |
| AMZN220916C02280000 | 2022-06-02 1:49PM EDT | 2,280.00 | 360.82 | 323.15 | 330.90 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN220916C02300000 | 2022-06-03 3:03PM EDT | 2,300.00 | 320.04 | 310.70 | 318.40 | -22.21 | -6.49% | 2 | 124 | 0.00% |
| AMZN220916C02320000 | 2022-06-02 1:43PM EDT | 2,320.00 | 334.15 | 298.45 | 306.10 | 0.00 | - | 2 | 111 | 0.00% |
| AMZN220916C02340000 | 2022-06-03 11:19AM EDT | 2,340.00 | 280.62 | 286.35 | 294.30 | -7.30 | -2.54% | 2 | 60 | 0.00% |
| AMZN220916C02360000 | 2022-06-01 12:13PM EDT | 2,360.00 | 268.00 | 274.90 | 282.35 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN220916C02380000 | 2022-06-03 3:17PM EDT | 2,380.00 | 262.20 | 263.45 | 270.95 | -2.40 | -0.91% | 2 | 60 | 0.00% |
| AMZN220916C02400000 | 2022-06-03 3:52PM EDT | 2,400.00 | 255.00 | 252.35 | 259.85 | -41.00 | -13.85% | 20 | 663 | 0.00% |
| AMZN220916C02420000 | 2022-06-03 3:47PM EDT | 2,420.00 | 244.60 | 241.65 | 249.00 | -31.40 | -11.38% | 29 | 64 | 0.00% |
| AMZN220916C02440000 | 2022-06-03 3:14PM EDT | 2,440.00 | 233.00 | 231.10 | 238.45 | -39.50 | -14.50% | 34 | 68 | 0.00% |
| AMZN220916C02460000 | 2022-06-03 11:04AM EDT | 2,460.00 | 215.55 | 221.05 | 228.30 | -34.45 | -13.78% | 5 | 37 | 0.00% |
| AMZN220916C02480000 | 2022-06-03 3:26PM EDT | 2,480.00 | 214.35 | 211.35 | 218.35 | -29.32 | -12.03% | 3 | 74 | 0.00% |
| AMZN220916C02500000 | 2022-06-03 3:16PM EDT | 2,500.00 | 201.60 | 201.60 | 209.25 | -38.96 | -16.20% | 30 | 518 | 0.00% |
| AMZN220916C02520000 | 2022-06-03 3:16PM EDT | 2,520.00 | 192.42 | 192.40 | 200.00 | -32.55 | -14.47% | 10 | 174 | 0.00% |
| AMZN220916C02540000 | 2022-06-03 3:13PM EDT | 2,540.00 | 185.45 | 183.50 | 191.00 | -23.91 | -11.42% | 1 | 47 | 0.00% |
| AMZN220916C02550000 | 2022-06-03 3:18PM EDT | 2,550.00 | 178.00 | 179.15 | 186.55 | -29.48 | -14.21% | 15 | 91 | 0.00% |
| AMZN220916C02560000 | 2022-06-02 3:32PM EDT | 2,560.00 | 204.00 | 174.85 | 182.25 | 0.00 | - | 8 | 30 | 0.00% |
| AMZN220916C02580000 | 2022-06-03 10:40AM EDT | 2,580.00 | 163.45 | 166.00 | 173.75 | -32.55 | -16.61% | 1 | 82 | 0.00% |
| AMZN220916C02600000 | 2022-06-03 3:48PM EDT | 2,600.00 | 163.50 | 158.15 | 164.45 | -28.71 | -14.94% | 14 | 416 | 0.00% |
| AMZN220916C02620000 | 2022-06-03 3:16PM EDT | 2,620.00 | 150.58 | 150.45 | 156.50 | -6.04 | -3.86% | 6 | 86 | 0.00% |
| AMZN220916C02640000 | 2022-06-03 11:33AM EDT | 2,640.00 | 144.58 | 142.80 | 148.80 | -24.71 | -14.60% | 6 | 20 | 0.00% |
| AMZN220916C02650000 | 2022-06-03 1:56PM EDT | 2,650.00 | 140.24 | 139.15 | 145.10 | -31.32 | -18.26% | 11 | 79 | 0.00% |
| AMZN220916C02660000 | 2022-06-02 12:28PM EDT | 2,660.00 | 149.65 | 135.75 | 143.05 | 0.00 | - | 4 | 32 | 0.00% |
| AMZN220916C02680000 | 2022-06-03 3:55PM EDT | 2,680.00 | 133.64 | 128.60 | 136.20 | -19.88 | -12.95% | 3 | 60 | 0.00% |
| AMZN220916C02700000 | 2022-06-03 2:53PM EDT | 2,700.00 | 129.15 | 121.90 | 129.50 | -22.85 | -15.03% | 25 | 479 | 0.00% |
| AMZN220916C02720000 | 2022-06-03 2:53PM EDT | 2,720.00 | 122.75 | 115.50 | 121.25 | -18.33 | -12.99% | 18 | 114 | 0.00% |
| AMZN220916C02740000 | 2022-06-02 3:24PM EDT | 2,740.00 | 122.36 | 109.40 | 114.75 | -10.74 | -8.07% | 5 | 68 | 0.00% |
| AMZN220916C02750000 | 2022-06-03 3:43PM EDT | 2,750.00 | 110.08 | 106.30 | 111.75 | -3.12 | -2.76% | 22 | 593 | 1,423.05% |
| AMZN220916C02760000 | 2022-06-03 1:39PM EDT | 2,760.00 | 105.45 | 104.15 | 111.05 | -0.55 | -0.52% | 14 | 135 | 1,250.98% |
| AMZN220916C02780000 | 2022-06-02 1:35PM EDT | 2,780.00 | 118.30 | 97.95 | 103.10 | 0.00 | - | 4 | 134 | 1,014.80% |
| AMZN220916C02800000 | 2022-06-03 12:08PM EDT | 2,800.00 | 96.00 | 92.40 | 97.65 | -16.10 | -14.36% | 5 | 716 | 930.15% |
| AMZN220916C02820000 | 2022-06-03 3:10PM EDT | 2,820.00 | 92.50 | 88.35 | 92.70 | -13.86 | -13.03% | 1 | 27 | 878.78% |
| AMZN220916C02840000 | 2022-06-03 1:30PM EDT | 2,840.00 | 88.38 | 82.65 | 90.00 | -12.76 | -12.62% | 16 | 49 | 838.87% |
| AMZN220916C02850000 | 2022-06-03 2:48PM EDT | 2,850.00 | 88.45 | 81.25 | 87.60 | -11.67 | -11.66% | 24 | 325 | 822.61% |
| AMZN220916C02860000 | 2022-06-03 2:05PM EDT | 2,860.00 | 82.05 | 78.00 | 82.85 | -13.70 | -14.31% | 3 | 33 | 790.89% |
| AMZN220916C02880000 | 2022-06-03 1:10PM EDT | 2,880.00 | 76.50 | 73.50 | 78.40 | -13.80 | -15.28% | 11 | 48 | 759.06% |
| AMZN220916C02900000 | 2022-06-03 3:56PM EDT | 2,900.00 | 73.64 | 70.50 | 76.50 | -12.99 | -14.99% | 39 | 211 | 743.07% |
| AMZN220916C02920000 | 2022-06-03 3:38PM EDT | 2,920.00 | 68.44 | 65.40 | 70.15 | -12.97 | -15.93% | 7 | 86 | 707.61% |
| AMZN220916C02940000 | 2022-06-02 1:26PM EDT | 2,940.00 | 77.80 | 61.70 | 68.70 | 0.00 | - | 7 | 45 | 692.87% |
| AMZN220916C02950000 | 2022-06-03 9:39AM EDT | 2,950.00 | 70.80 | 59.85 | 64.50 | -3.95 | -5.28% | 2 | 82 | 675.83% |
| AMZN220916C02960000 | 2022-06-01 12:56PM EDT | 2,960.00 | 63.50 | 58.10 | 62.70 | 0.00 | - | 3 | 42 | 666.20% |
| AMZN220916C02980000 | 2022-06-03 2:49PM EDT | 2,980.00 | 61.00 | 54.85 | 61.45 | +1.95 | +3.30% | 5 | 217 | 654.42% |
| AMZN220916C03000000 | 2022-06-03 3:59PM EDT | 3,000.00 | 54.00 | 51.55 | 56.00 | -15.00 | -21.74% | 116 | 877 | 631.68% |
| AMZN220916C03010000 | 2022-06-03 2:21PM EDT | 3,010.00 | 55.00 | 50.05 | 54.45 | +0.45 | +0.82% | 2 | 90 | 624.00% |
| AMZN220916C03020000 | 2022-06-03 10:43AM EDT | 3,020.00 | 48.60 | 48.65 | 52.95 | -3.90 | -7.43% | 1 | 85 | 616.77% |
| AMZN220916C03030000 | 2022-06-02 1:26PM EDT | 3,030.00 | 60.80 | 47.75 | 53.65 | 0.00 | - | 1 | 41 | 616.51% |
| AMZN220916C03040000 | 2022-06-02 3:47PM EDT | 3,040.00 | 60.35 | 45.90 | 50.05 | 0.00 | - | 1 | 41 | 602.87% |
| AMZN220916C03050000 | 2022-06-03 12:19PM EDT | 3,050.00 | 46.05 | 44.40 | 50.75 | -11.45 | -19.91% | 7 | 209 | 601.09% |
| AMZN220916C03060000 | 2022-06-03 10:11AM EDT | 3,060.00 | 48.05 | 44.20 | 47.30 | -6.90 | -12.56% | 2 | 27 | 592.13% |
| AMZN220916C03070000 | 2022-06-03 9:54AM EDT | 3,070.00 | 53.84 | 41.90 | 46.00 | +1.34 | +2.55% | 2 | 11 | 583.35% |
| AMZN220916C03080000 | 2022-06-01 2:45PM EDT | 3,080.00 | 53.05 | 41.70 | 44.75 | 0.00 | - | 3 | 69 | 579.97% |
| AMZN220916C03090000 | 2022-05-27 1:05PM EDT | 3,090.00 | 16.95 | 40.50 | 43.50 | 0.00 | - | 2 | 69 | 574.10% |
| AMZN220916C03100000 | 2022-06-03 9:39AM EDT | 3,100.00 | 47.00 | 39.35 | 42.30 | -4.25 | -8.29% | 2 | 236 | 568.48% |
| AMZN220916C03110000 | 2022-06-01 9:30AM EDT | 3,110.00 | 37.00 | 37.35 | 41.15 | 0.00 | - | 2 | 53 | 560.88% |
| AMZN220916C03120000 | 2022-06-02 1:44PM EDT | 3,120.00 | 45.54 | 37.15 | 40.00 | -2.36 | -4.93% | 1 | 33 | 557.75% |
| AMZN220916C03130000 | 2022-06-03 10:18AM EDT | 3,130.00 | 39.70 | 36.05 | 38.95 | +0.45 | +1.15% | 1 | 81 | 552.64% |
| AMZN220916C03140000 | 2022-05-31 11:31AM EDT | 3,140.00 | 21.40 | 35.10 | 37.85 | 0.00 | - | 1 | 57 | 547.75% |
| AMZN220916C03150000 | 2022-06-03 11:41AM EDT | 3,150.00 | 34.55 | 34.20 | 36.85 | -2.28 | -6.19% | 15 | 150 | 543.25% |
| AMZN220916C03160000 | 2022-06-01 12:57PM EDT | 3,160.00 | 36.40 | 32.25 | 35.80 | 0.00 | - | 2 | 79 | 535.96% |
| AMZN220916C03170000 | 2022-06-01 12:56PM EDT | 3,170.00 | 35.81 | 32.15 | 34.85 | 0.00 | - | 16 | 89 | 533.56% |
| AMZN220916C03180000 | 2022-06-02 1:38PM EDT | 3,180.00 | 39.94 | 31.25 | 33.90 | 0.00 | - | 1 | 49 | 529.13% |
| AMZN220916C03190000 | 2022-06-03 12:56PM EDT | 3,190.00 | 32.30 | 29.50 | 33.00 | -1.48 | -4.38% | 2 | 39 | 522.64% |
| AMZN220916C03200000 | 2022-06-03 3:46PM EDT | 3,200.00 | 30.90 | 28.65 | 32.15 | -8.07 | -20.71% | 18 | 597 | 518.54% |
| AMZN220916C03210000 | 2022-06-01 9:37AM EDT | 3,210.00 | 36.75 | 27.85 | 33.15 | 0.00 | - | 1 | 61 | 519.29% |
| AMZN220916C03220000 | 2022-06-03 10:58AM EDT | 3,220.00 | 28.70 | 27.90 | 30.45 | -1.35 | -4.49% | 2 | 82 | 512.72% |
| AMZN220916C03230000 | 2022-06-02 2:52PM EDT | 3,230.00 | 35.00 | 26.30 | 31.45 | 0.00 | - | 2 | 62 | 511.40% |
| AMZN220916C03240000 | 2022-06-01 2:40PM EDT | 3,240.00 | 34.90 | 25.55 | 28.90 | 0.00 | - | 8 | 56 | 503.06% |
| AMZN220916C03250000 | 2022-06-02 1:20PM EDT | 3,250.00 | 27.77 | 24.85 | 29.90 | -5.13 | -15.59% | 2 | 188 | 504.08% |
| AMZN220916C03260000 | 2022-06-02 1:47PM EDT | 3,260.00 | 32.80 | 24.95 | 27.40 | 0.00 | - | 2 | 49 | 498.01% |
| AMZN220916C03270000 | 2022-06-02 11:14AM EDT | 3,270.00 | 24.16 | 24.25 | 26.70 | -3.74 | -13.41% | 1 | 38 | 494.53% |
| AMZN220916C03280000 | 2022-06-03 12:07PM EDT | 3,280.00 | 25.50 | 22.75 | 27.65 | +2.05 | +8.74% | 3 | 42 | 493.29% |
| AMZN220916C03290000 | 2022-06-01 1:21PM EDT | 3,290.00 | 27.66 | 22.95 | 25.35 | 0.00 | - | 8 | 30 | 487.89% |
| AMZN220916C03300000 | 2022-06-03 3:46PM EDT | 3,300.00 | 23.55 | 21.50 | 24.70 | -6.14 | -20.68% | 12 | 649 | 482.42% |
| AMZN220916C03310000 | 2022-06-02 9:33AM EDT | 3,310.00 | 22.00 | 20.95 | 25.60 | 0.00 | - | 2 | 70 | 483.59% |
| AMZN220916C03320000 | 2022-06-01 1:15PM EDT | 3,320.00 | 24.85 | 20.40 | 23.45 | 0.00 | - | 1 | 46 | 476.39% |
| AMZN220916C03330000 | 2022-06-01 9:30AM EDT | 3,330.00 | 20.30 | 19.85 | 22.90 | 0.00 | - | 2 | 43 | 473.55% |
| AMZN220916C03340000 | 2022-06-03 11:47AM EDT | 3,340.00 | 20.60 | 19.30 | 22.30 | -6.25 | -23.28% | 1 | 71 | 470.53% |
| AMZN220916C03350000 | 2022-06-03 12:24PM EDT | 3,350.00 | 21.29 | 18.80 | 21.75 | -4.18 | -16.41% | 2 | 136 | 467.77% |
| AMZN220916C03360000 | 2022-06-03 12:24PM EDT | 3,360.00 | 20.15 | 18.30 | 22.75 | -1.85 | -8.41% | 2 | 85 | 469.42% |
| AMZN220916C03370000 | 2022-06-01 2:27PM EDT | 3,370.00 | 24.90 | 17.85 | 20.70 | 0.00 | - | 37 | 137 | 462.46% |
| AMZN220916C03380000 | 2022-06-02 1:22PM EDT | 3,380.00 | 23.80 | 17.35 | 20.20 | 0.00 | - | 5 | 70 | 459.77% |
| AMZN220916C03390000 | 2022-06-03 10:06AM EDT | 3,390.00 | 20.00 | 16.90 | 19.70 | +12.40 | +163.16% | 2 | 60 | 457.19% |
| AMZN220916C03400000 | 2022-06-03 3:45PM EDT | 3,400.00 | 18.16 | 16.45 | 19.20 | -4.61 | -20.25% | 28 | 1,218 | 454.59% |
| AMZN220916C03410000 | 2022-06-03 3:55PM EDT | 3,410.00 | 17.86 | 15.95 | 18.75 | +11.01 | +160.73% | 1 | 173 | 451.95% |
| AMZN220916C03420000 | 2022-05-11 3:58PM EDT | 3,420.00 | 12.00 | 15.60 | 18.30 | 0.00 | - | 1 | 38 | 449.74% |
| AMZN220916C03430000 | 2022-05-31 12:01PM EDT | 3,430.00 | 10.60 | 15.20 | 17.85 | 0.00 | - | 39 | 72 | 447.35% |
| AMZN220916C03440000 | 2022-05-27 3:04PM EDT | 3,440.00 | 6.68 | 14.85 | 17.45 | 0.00 | - | 2 | 49 | 445.25% |
| AMZN220916C03450000 | 2022-06-03 11:06AM EDT | 3,450.00 | 15.51 | 14.40 | 17.05 | -4.99 | -24.34% | 2 | 131 | 442.81% |
| AMZN220916C03460000 | 2022-05-12 1:36PM EDT | 3,460.00 | 7.00 | 14.00 | 16.65 | 0.00 | - | 4 | 61 | 440.49% |
| AMZN220916C03470000 | 2022-05-27 3:11PM EDT | 3,470.00 | 6.35 | 13.65 | 16.25 | 0.00 | - | 2 | 137 | 438.31% |
| AMZN220916C03480000 | 2022-06-01 9:37AM EDT | 3,480.00 | 18.00 | 13.30 | 15.90 | 0.00 | - | 1 | 262 | 436.26% |
| AMZN220916C03490000 | 2022-06-01 9:59AM EDT | 3,490.00 | 16.10 | 12.95 | 15.50 | -3.90 | -19.50% | 1 | 151 | 434.02% |
| AMZN220916C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 13.80 | 14.00 | 14.10 | -4.55 | -24.80% | 76 | 2,090 | 433.08% |
| AMZN220916C03550000 | 2022-06-03 3:12PM EDT | 3,550.00 | 12.75 | 11.05 | 13.40 | -1.30 | -9.25% | 8 | 271 | 421.70% |
| AMZN220916C03600000 | 2022-06-03 3:44PM EDT | 3,600.00 | 11.00 | 9.60 | 12.10 | -2.76 | -20.06% | 14 | 515 | 412.77% |
| AMZN220916C03650000 | 2022-06-03 2:08PM EDT | 3,650.00 | 10.45 | 8.40 | 10.85 | -1.85 | -15.04% | 3 | 626 | 404.37% |
| AMZN220916C03700000 | 2022-06-03 3:59PM EDT | 3,700.00 | 8.75 | 7.35 | 9.80 | -2.30 | -20.81% | 26 | 565 | 396.78% |
| AMZN220916C03750000 | 2022-06-03 3:15PM EDT | 3,750.00 | 7.90 | 7.15 | 8.85 | -1.90 | -19.39% | 4 | 233 | 392.80% |
| AMZN220916C03800000 | 2022-06-03 3:34PM EDT | 3,800.00 | 7.25 | 6.35 | 8.00 | -1.90 | -20.77% | 5 | 451 | 386.33% |
| AMZN220916C03850000 | 2022-06-03 3:50PM EDT | 3,850.00 | 6.70 | 5.70 | 7.30 | -1.80 | -21.18% | 1 | 175 | 380.81% |
| AMZN220916C03900000 | 2022-06-03 10:11AM EDT | 3,900.00 | 6.80 | 5.15 | 6.70 | -0.70 | -9.33% | 1 | 195 | 375.92% |
| AMZN220916C03950000 | 2022-06-03 2:19PM EDT | 3,950.00 | 6.00 | 4.65 | 6.20 | -0.80 | -11.76% | 2 | 118 | 371.48% |
| AMZN220916C04000000 | 2022-06-03 3:28PM EDT | 4,000.00 | 5.26 | 5.00 | 5.80 | -1.04 | -16.51% | 31 | 1,075 | 372.07% |
| AMZN220916C04050000 | 2022-06-03 2:38PM EDT | 4,050.00 | 4.60 | 3.90 | 5.40 | -1.40 | -23.33% | 12 | 129 | 364.36% |
| AMZN220916C04100000 | 2022-06-03 10:40AM EDT | 4,100.00 | 4.40 | 4.10 | 5.10 | -0.97 | -18.06% | 1 | 237 | 364.58% |
| AMZN220916C04150000 | 2022-06-03 1:55PM EDT | 4,150.00 | 4.15 | 3.30 | 4.80 | -0.85 | -17.00% | 1 | 156 | 358.52% |
| AMZN220916C04200000 | 2022-06-03 3:15PM EDT | 4,200.00 | 3.90 | 3.80 | 4.50 | -0.77 | -16.49% | 13 | 1,091 | 360.60% |
| AMZN220916C04250000 | 2022-06-01 2:03PM EDT | 4,250.00 | 4.50 | 2.01 | 4.40 | 0.00 | - | 5 | 219 | 348.29% |
| AMZN220916C04300000 | 2022-06-01 9:41AM EDT | 4,300.00 | 3.67 | 2.64 | 4.20 | 0.00 | - | 1 | 253 | 352.22% |
| AMZN220916C04350000 | 2022-06-03 10:25AM EDT | 4,350.00 | 3.40 | 2.47 | 4.00 | +1.47 | +76.17% | 2 | 166 | 350.24% |
| AMZN220916C04400000 | 2022-06-03 3:45PM EDT | 4,400.00 | 2.84 | 1.53 | 3.85 | -1.06 | -27.18% | 11 | 316 | 342.33% |
| AMZN220916C04450000 | 2022-06-03 9:58AM EDT | 4,450.00 | 3.60 | 1.39 | 3.70 | +1.95 | +118.18% | 2 | 170 | 340.55% |
| AMZN220916C04500000 | 2022-06-03 3:11PM EDT | 4,500.00 | 2.70 | 2.14 | 3.00 | -0.70 | -20.59% | 74 | 764 | 341.70% |
| AMZN220916C04550000 | 2022-05-25 10:55AM EDT | 4,550.00 | 1.26 | 1.13 | 3.45 | 0.00 | - | 2 | 47 | 337.33% |
| AMZN220916C04600000 | 2022-05-31 1:43PM EDT | 4,600.00 | 1.78 | 1.01 | 3.35 | 0.00 | - | 21 | 174 | 335.91% |
| AMZN220916C04650000 | 2022-06-01 3:24PM EDT | 4,650.00 | 3.05 | 0.91 | 3.20 | 0.00 | - | 1 | 83 | 334.13% |
| AMZN220916C04700000 | 2022-05-31 11:33AM EDT | 4,700.00 | 1.23 | 0.83 | 3.10 | 0.00 | - | 1 | 57 | 332.91% |
| AMZN220916C04750000 | 2022-06-03 10:58AM EDT | 4,750.00 | 2.40 | 0.76 | 2.97 | +0.40 | +20.00% | 1 | 67 | 331.45% |
| AMZN220916C04800000 | 2022-06-03 3:48PM EDT | 4,800.00 | 2.40 | 1.94 | 2.85 | -0.25 | -9.43% | 12 | 588 | 342.65% |
| AMZN220916C04850000 | 2022-06-03 3:04PM EDT | 4,850.00 | 2.09 | 0.60 | 2.02 | +0.84 | +67.20% | 2 | 130 | 319.24% |
| AMZN220916C04900000 | 2022-06-03 3:11PM EDT | 4,900.00 | 1.97 | 0.52 | 2.65 | -0.38 | -16.17% | 3 | 151 | 326.95% |
| AMZN220916C04950000 | 2022-06-03 2:51PM EDT | 4,950.00 | 1.80 | 0.46 | 2.43 | -0.70 | -28.00% | 5 | 114 | 324.07% |
| AMZN220916C05000000 | 2022-06-03 3:59PM EDT | 5,000.00 | 1.63 | 0.93 | 2.30 | -0.50 | -23.47% | 39 | 673 | 328.93% |
| AMZN220916C05050000 | 2022-05-25 2:24PM EDT | 5,050.00 | 2.18 | 1.25 | 2.37 | +1.30 | +147.73% | 1 | 136 | 334.03% |
| AMZN220916C05100000 | 2022-06-03 3:02PM EDT | 5,100.00 | 1.40 | 0.29 | 2.28 | -0.90 | -39.13% | 2 | 163 | 321.58% |
| AMZN220916C05150000 | 2022-05-10 1:53PM EDT | 5,150.00 | 1.23 | 0.23 | 2.19 | 0.00 | - | 1 | 170 | 320.02% |
| AMZN220916C05200000 | 2022-06-03 2:47PM EDT | 5,200.00 | 1.55 | 0.17 | 2.11 | -0.52 | -25.12% | 1 | 560 | 318.46% |
| AMZN220916C05250000 | 2022-05-05 11:14AM EDT | 5,250.00 | 1.31 | 1.20 | 2.03 | 0.00 | - | 1 | 237 | 331.93% |
| AMZN220916C05300000 | 2022-06-02 10:56AM EDT | 5,300.00 | 1.40 | 1.00 | 1.95 | 0.00 | - | 1 | 592 | 329.00% |
| AMZN220916C05400000 | 2022-06-03 3:11PM EDT | 5,400.00 | 1.11 | 0.90 | 1.15 | -0.70 | -38.67% | 5 | 521 | 317.09% |
| AMZN220916C05500000 | 2022-06-03 3:59PM EDT | 5,500.00 | 0.90 | 0.65 | 0.90 | -0.90 | -50.00% | 763 | 1,455 | 308.98% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00052000 | 2022-07-01 3:45PM EDT | 52.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 16 | 1,147 | 77.15% |
| AMZN220916P00053000 | 2022-06-22 12:37PM EDT | 53.00 | 0.20 | 0.13 | 0.19 | -0.01 | -4.76% | 1 | 133 | 74.71% |
| AMZN220916P00054000 | 2022-06-30 9:54AM EDT | 54.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 11 | 700 | 75.20% |
| AMZN220916P00055000 | 2022-06-30 10:16AM EDT | 55.00 | 0.34 | 0.20 | 0.23 | 0.00 | - | 41 | 722 | 74.51% |
| AMZN220916P00056000 | 2022-06-30 3:57PM EDT | 56.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | 75 | 401 | 73.83% |
| AMZN220916P00057000 | 2022-06-30 3:57PM EDT | 57.00 | 0.32 | 0.24 | 0.27 | 0.00 | - | 75 | 237 | 73.05% |
| AMZN220916P00058000 | 2022-06-30 3:57PM EDT | 58.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 150 | 346 | 72.17% |
| AMZN220916P00059000 | 2022-06-28 9:55AM EDT | 59.00 | 0.21 | 0.27 | 0.32 | 0.00 | - | 20 | 24 | 71.29% |
| AMZN220916P00060000 | 2022-07-01 12:16PM EDT | 60.00 | 0.36 | 0.28 | 0.34 | -0.04 | -10.00% | 13 | 184 | 70.12% |
| AMZN220916P00061000 | 2022-06-28 10:01AM EDT | 61.00 | 0.40 | 0.33 | 0.37 | +0.15 | +60.00% | 1 | 150 | 69.92% |
| AMZN220916P00062000 | 2022-07-01 11:48AM EDT | 62.00 | 0.41 | 0.34 | 0.40 | -0.02 | -4.65% | 1 | 1,327 | 68.95% |
| AMZN220916P00063000 | 2022-06-28 12:49PM EDT | 63.00 | 0.43 | 0.39 | 0.43 | +0.03 | +7.50% | 1 | 163 | 68.51% |
| AMZN220916P00064000 | 2022-06-30 1:12PM EDT | 64.00 | 0.54 | 0.43 | 0.46 | 0.00 | - | 10 | 381 | 67.87% |
| AMZN220916P00065000 | 2022-07-01 10:47AM EDT | 65.00 | 0.57 | 0.48 | 0.50 | -0.04 | -6.56% | 6 | 1,590 | 67.43% |
| AMZN220916P00066000 | 2022-06-21 1:28PM EDT | 66.00 | 0.56 | 0.47 | 0.54 | 0.00 | - | 1 | 168 | 66.11% |
| AMZN220916P00067000 | 2022-06-30 11:36AM EDT | 67.00 | 0.72 | 0.51 | 0.58 | 0.00 | - | 3 | 152 | 65.43% |
| AMZN220916P00068000 | 2022-07-01 3:59PM EDT | 68.00 | 0.62 | 0.56 | 0.61 | -0.09 | -12.68% | 1 | 3,619 | 64.70% |
| AMZN220916P00069000 | 2022-07-01 9:54AM EDT | 69.00 | 0.70 | 0.60 | 0.67 | -0.06 | -7.89% | 1 | 1,789 | 64.16% |
| AMZN220916P00070000 | 2022-07-01 2:25PM EDT | 70.00 | 0.73 | 0.65 | 0.72 | -0.14 | -16.09% | 20 | 4,735 | 63.53% |
| AMZN220916P00071000 | 2022-07-01 2:47PM EDT | 71.00 | 0.76 | 0.70 | 0.77 | -0.31 | -28.97% | 35 | 629 | 62.84% |
| AMZN220916P00072000 | 2022-07-01 3:21PM EDT | 72.00 | 0.81 | 0.76 | 0.83 | -0.18 | -18.18% | 5 | 406 | 62.26% |
| AMZN220916P00072500 | 2022-07-01 1:55PM EDT | 72.50 | 0.89 | 0.82 | 0.86 | -0.12 | -11.88% | 1 | 1,829 | 62.23% |
| AMZN220916P00073000 | 2022-07-01 2:47PM EDT | 73.00 | 0.88 | 0.82 | 0.89 | -0.24 | -21.43% | 6 | 139 | 61.65% |
| AMZN220916P00074000 | 2022-07-01 12:32PM EDT | 74.00 | 1.03 | 0.92 | 0.95 | +0.02 | +1.98% | 6 | 207 | 61.28% |
| AMZN220916P00075000 | 2022-07-01 3:23PM EDT | 75.00 | 1.02 | 0.98 | 1.03 | -0.25 | -19.69% | 65 | 10,849 | 60.69% |
| AMZN220916P00076000 | 2022-07-01 3:24PM EDT | 76.00 | 1.09 | 1.03 | 1.15 | -0.50 | -31.45% | 1 | 2,397 | 60.25% |
| AMZN220916P00077000 | 2022-06-30 3:38PM EDT | 77.00 | 1.35 | 1.15 | 1.18 | 0.00 | - | 13 | 374 | 59.60% |
| AMZN220916P00078000 | 2022-07-01 1:49PM EDT | 78.00 | 1.30 | 1.23 | 1.27 | -0.27 | -17.20% | 35 | 327 | 59.01% |
| AMZN220916P00079000 | 2022-06-30 10:34AM EDT | 79.00 | 1.42 | 1.32 | 1.36 | -0.55 | -27.92% | 2 | 769 | 58.42% |
| AMZN220916P00080000 | 2022-07-01 3:39PM EDT | 80.00 | 1.44 | 1.42 | 1.46 | -0.36 | -20.00% | 112 | 7,927 | 57.91% |
| AMZN220916P00081000 | 2022-07-01 11:27AM EDT | 81.00 | 1.74 | 1.51 | 1.56 | -0.16 | -8.42% | 4 | 1,439 | 57.28% |
| AMZN220916P00082000 | 2022-07-01 3:15PM EDT | 82.00 | 1.65 | 1.62 | 1.69 | -0.46 | -21.80% | 6 | 3,621 | 56.84% |
| AMZN220916P00083000 | 2022-07-01 2:37PM EDT | 83.00 | 1.84 | 1.75 | 1.83 | -0.80 | -30.30% | 1 | 2,231 | 56.48% |
| AMZN220916P00084000 | 2022-06-30 10:32AM EDT | 84.00 | 2.86 | 1.87 | 1.96 | 0.00 | - | 7 | 4,718 | 55.96% |
| AMZN220916P00085000 | 2022-07-01 3:54PM EDT | 85.00 | 2.06 | 2.01 | 2.09 | -0.53 | -20.46% | 173 | 11,001 | 55.44% |
| AMZN220916P00086000 | 2022-07-01 3:43PM EDT | 86.00 | 2.17 | 2.15 | 2.24 | -1.18 | -35.22% | 8 | 699 | 54.97% |
| AMZN220916P00087000 | 2022-07-01 3:17PM EDT | 87.00 | 2.32 | 2.31 | 2.36 | -0.65 | -21.89% | 90 | 723 | 54.37% |
| AMZN220916P00088000 | 2022-07-01 11:55AM EDT | 88.00 | 2.81 | 2.47 | 2.55 | -0.39 | -12.19% | 195 | 3,112 | 54.02% |
| AMZN220916P00089000 | 2022-07-01 11:20AM EDT | 89.00 | 2.95 | 2.63 | 2.73 | -0.30 | -9.23% | 227 | 1,988 | 53.53% |
| AMZN220916P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 2.89 | 2.82 | 2.90 | -0.76 | -20.82% | 365 | 7,036 | 53.05% |
| AMZN220916P00091000 | 2022-07-01 11:41AM EDT | 91.00 | 3.31 | 3.00 | 3.10 | -0.55 | -14.25% | 26 | 1,910 | 52.59% |
| AMZN220916P00092000 | 2022-07-01 11:41AM EDT | 92.00 | 3.54 | 3.20 | 3.30 | -1.06 | -23.04% | 11 | 1,428 | 52.11% |
| AMZN220916P00093000 | 2022-07-01 2:52PM EDT | 93.00 | 3.55 | 3.40 | 3.50 | -0.37 | -9.44% | 201 | 3,136 | 51.58% |
| AMZN220916P00094000 | 2022-07-01 11:47AM EDT | 94.00 | 3.90 | 3.65 | 3.75 | -0.70 | -15.22% | 32 | 2,561 | 51.31% |
| AMZN220916P00095000 | 2022-07-01 3:59PM EDT | 95.00 | 3.95 | 3.85 | 4.00 | -0.89 | -18.39% | 216 | 10,667 | 50.78% |
| AMZN220916P00096000 | 2022-07-01 1:59PM EDT | 96.00 | 4.45 | 4.10 | 4.30 | -0.70 | -13.59% | 2 | 1,778 | 50.51% |
| AMZN220916P00097000 | 2022-07-01 2:38PM EDT | 97.00 | 4.58 | 4.40 | 4.50 | -1.02 | -18.21% | 4 | 1,721 | 50.00% |
| AMZN220916P00098000 | 2022-07-01 2:40PM EDT | 98.00 | 4.80 | 4.65 | 4.80 | -0.65 | -11.93% | 31 | 5,150 | 50.01% |
| AMZN220916P00099000 | 2022-07-01 2:40PM EDT | 99.00 | 5.11 | 4.95 | 5.10 | -0.79 | -13.39% | 203 | 2,942 | 49.65% |
| AMZN220916P00100000 | 2022-07-01 3:59PM EDT | 100.00 | 5.37 | 5.25 | 5.40 | -1.03 | -16.09% | 479 | 13,296 | 49.19% |
| AMZN220916P00101000 | 2022-07-01 3:46PM EDT | 101.00 | 5.70 | 5.60 | 5.70 | -0.85 | -12.98% | 59 | 959 | 48.67% |
| AMZN220916P00102000 | 2022-07-01 3:25PM EDT | 102.00 | 6.05 | 5.90 | 6.05 | -0.80 | -11.68% | 39 | 2,063 | 48.35% |
| AMZN220916P00103000 | 2022-07-01 2:56PM EDT | 103.00 | 6.60 | 6.25 | 6.40 | -1.05 | -13.73% | 20 | 1,052 | 47.95% |
| AMZN220916P00104000 | 2022-07-01 2:42PM EDT | 104.00 | 6.87 | 6.60 | 6.80 | -1.23 | -15.19% | 195 | 0 | 47.73% |
| AMZN220916P00105000 | 2022-07-01 3:50PM EDT | 105.00 | 7.15 | 7.00 | 7.15 | -1.00 | -12.27% | 177 | 8,548 | 47.17% |
| AMZN220916P00106000 | 2022-07-01 3:38PM EDT | 106.00 | 7.50 | 7.40 | 7.60 | -1.75 | -18.92% | 55 | 1,894 | 47.05% |
| AMZN220916P00107000 | 2022-07-01 3:36PM EDT | 107.00 | 7.96 | 7.80 | 8.05 | -1.69 | -17.51% | 165 | 1,901 | 46.84% |
| AMZN220916P00108000 | 2022-07-01 3:42PM EDT | 108.00 | 8.30 | 8.25 | 8.45 | -1.15 | -12.17% | 140 | 0 | 46.30% |
| AMZN220916P00109000 | 2022-07-01 3:48PM EDT | 109.00 | 8.80 | 8.70 | 8.90 | -1.15 | -11.56% | 79 | 0 | 45.92% |
| AMZN220916P00110000 | 2022-07-01 3:44PM EDT | 110.00 | 9.25 | 9.20 | 9.35 | -1.92 | -17.19% | 1,104 | 16,628 | 45.47% |
| AMZN220916P00111000 | 2022-07-01 2:39PM EDT | 111.00 | 10.01 | 9.70 | 9.85 | -2.13 | -17.55% | 58 | 0 | 45.18% |
| AMZN220916P00112000 | 2022-07-01 3:42PM EDT | 112.00 | 10.20 | 10.20 | 10.35 | -1.40 | -12.07% | 86 | 2,627 | 44.81% |
| AMZN220916P00113000 | 2022-07-01 12:35PM EDT | 113.00 | 11.74 | 10.70 | 10.90 | -0.26 | -2.17% | 41 | 1,567 | 44.61% |
| AMZN220916P00114000 | 2022-07-01 3:46PM EDT | 114.00 | 11.35 | 11.30 | 11.40 | -1.65 | -12.69% | 15 | 0 | 44.06% |
| AMZN220916P00115000 | 2022-07-01 3:09PM EDT | 115.00 | 12.17 | 11.80 | 12.05 | -1.69 | -12.19% | 43 | 0 | 44.19% |
| AMZN220916P00116000 | 2022-06-30 1:50PM EDT | 116.00 | 13.95 | 12.40 | 12.60 | 0.00 | - | 12 | 1,682 | 43.73% |
| AMZN220916P00117000 | 2022-07-01 10:40AM EDT | 117.00 | 14.97 | 12.90 | 13.20 | -0.23 | -1.51% | 1 | 973 | 43.43% |
| AMZN220916P00118000 | 2022-07-01 11:57AM EDT | 118.00 | 14.76 | 13.55 | 13.90 | +1.02 | +7.42% | 13 | 1,814 | 43.57% |
| AMZN220916P00119000 | 2022-07-01 1:05PM EDT | 119.00 | 15.51 | 14.15 | 14.50 | -3.29 | -17.50% | 12 | 2,278 | 43.10% |
| AMZN220916P00120000 | 2022-07-01 3:35PM EDT | 120.00 | 14.95 | 14.80 | 15.20 | -2.24 | -13.03% | 47 | 11,797 | 43.08% |
| AMZN220916P00121000 | 2022-06-30 3:38PM EDT | 121.00 | 17.18 | 15.50 | 15.85 | 0.00 | - | 41 | 1,196 | 42.70% |
| AMZN220916P00122000 | 2022-07-01 3:18PM EDT | 122.00 | 16.45 | 16.15 | 16.55 | -2.75 | -14.32% | 4 | 1,577 | 42.52% |
| AMZN220916P00123000 | 2022-07-01 12:38PM EDT | 123.00 | 18.50 | 16.90 | 17.25 | -3.84 | -17.19% | 41 | 964 | 42.25% |
| AMZN220916P00124000 | 2022-06-30 11:58AM EDT | 124.00 | 18.90 | 17.60 | 17.95 | -1.20 | -5.97% | 1 | 1,107 | 41.88% |
| AMZN220916P00125000 | 2022-07-01 12:50PM EDT | 125.00 | 19.75 | 18.35 | 18.70 | -1.78 | -8.27% | 25 | 11,891 | 41.72% |
| AMZN220916P00126000 | 2022-07-01 10:12AM EDT | 126.00 | 20.40 | 19.10 | 19.45 | -0.55 | -2.63% | 7 | 1,871 | 41.48% |
| AMZN220916P00127000 | 2022-07-01 1:50PM EDT | 127.00 | 20.65 | 19.85 | 20.25 | +1.25 | +6.44% | 10 | 1,160 | 41.47% |
| AMZN220916P00127500 | 2022-06-28 10:55AM EDT | 127.50 | 19.50 | 20.25 | 20.65 | 0.00 | - | 1 | 2,860 | 41.44% |
| AMZN220916P00128000 | 2022-06-30 3:32PM EDT | 128.00 | 22.80 | 20.65 | 21.05 | 0.00 | - | 2 | 881 | 41.38% |
| AMZN220916P00129000 | 2022-06-27 12:20PM EDT | 129.00 | 18.20 | 21.45 | 21.85 | 0.00 | - | 1 | 1,329 | 41.22% |
| AMZN220916P00130000 | 2022-07-01 11:14AM EDT | 130.00 | 23.84 | 22.35 | 22.60 | -1.91 | -7.42% | 9 | 12,108 | 40.63% |
| AMZN220916P00131000 | 2022-07-01 10:27AM EDT | 131.00 | 25.45 | 23.10 | 23.50 | +1.65 | +6.93% | 1 | 660 | 40.99% |
| AMZN220916P00132000 | 2022-06-28 10:55AM EDT | 132.00 | 23.15 | 23.95 | 24.30 | 0.00 | - | 3 | 0 | 40.58% |
| AMZN220916P00132500 | 2022-07-01 10:18AM EDT | 132.50 | 26.30 | 24.45 | 24.65 | -1.13 | -4.12% | 1 | 21,825 | 39.94% |
| AMZN220916P00133000 | 2022-06-30 3:31PM EDT | 133.00 | 27.40 | 24.80 | 25.15 | 0.00 | - | 2 | 2,540 | 40.44% |
| AMZN220916P00134000 | 2022-07-01 10:09AM EDT | 134.00 | 26.80 | 25.65 | 26.00 | -1.70 | -5.96% | 3 | 1,210 | 40.22% |
| AMZN220916P00135000 | 2022-07-01 2:17PM EDT | 135.00 | 27.71 | 26.60 | 26.85 | -1.56 | -5.33% | 77 | 14,307 | 39.92% |
| AMZN220916P00136000 | 2022-06-29 9:34AM EDT | 136.00 | 28.90 | 27.45 | 27.70 | -0.22 | -0.76% | 21 | 5,500 | 39.53% |
| AMZN220916P00137000 | 2022-07-01 10:26AM EDT | 137.00 | 30.90 | 28.30 | 28.65 | +1.62 | +5.53% | 20 | 2,102 | 39.97% |
| AMZN220916P00137500 | 2022-07-01 10:07AM EDT | 137.50 | 29.85 | 28.80 | 29.05 | -1.70 | -5.39% | 16 | 6,363 | 39.44% |
| AMZN220916P00138000 | 2022-07-01 11:41AM EDT | 138.00 | 30.40 | 29.20 | 29.55 | -1.40 | -4.40% | 10 | 2,232 | 39.88% |
| AMZN220916P00139000 | 2022-06-29 1:11PM EDT | 139.00 | 30.79 | 30.10 | 30.50 | 0.00 | - | 6 | 2,617 | 40.23% |
| AMZN220916P00140000 | 2022-07-01 3:41PM EDT | 140.00 | 31.15 | 31.10 | 31.30 | -2.90 | -8.52% | 45 | 32,900 | 38.94% |
| AMZN220916P00141000 | 2022-06-30 1:05PM EDT | 141.00 | 34.80 | 31.95 | 32.30 | 0.00 | - | 184 | 772 | 39.75% |
| AMZN220916P00142000 | 2022-06-30 9:50AM EDT | 142.00 | 37.75 | 32.85 | 33.25 | 0.00 | - | 2 | 1,662 | 39.97% |
| AMZN220916P00142500 | 2022-06-29 12:13PM EDT | 142.50 | 34.15 | 33.40 | 33.65 | 0.00 | - | 4 | 7,287 | 39.11% |
| AMZN220916P00143000 | 2022-06-30 9:50AM EDT | 143.00 | 38.90 | 33.80 | 34.20 | 0.00 | - | 3 | 831 | 40.14% |
| AMZN220916P00144000 | 2022-06-30 2:42PM EDT | 144.00 | 37.70 | 34.75 | 35.10 | 0.00 | - | 34 | 1,667 | 39.60% |
| AMZN220916P00145000 | 2022-07-01 12:21PM EDT | 145.00 | 37.24 | 35.75 | 36.00 | -1.61 | -4.14% | 30 | 8,144 | 38.92% |
| AMZN220916P00146000 | 2022-06-13 3:13PM EDT | 146.00 | 42.35 | 36.60 | 37.00 | 0.00 | - | 20 | 2,360 | 39.65% |
| AMZN220916P00147000 | 2022-06-07 2:47PM EDT | 147.00 | 27.15 | 37.60 | 37.95 | 0.00 | - | 6 | 1,800 | 39.58% |
| AMZN220916P00147500 | 2022-06-30 12:41PM EDT | 147.50 | 41.00 | 38.10 | 38.40 | 0.00 | - | 40 | 11,392 | 39.11% |
| AMZN220916P00148000 | 2022-06-21 11:24AM EDT | 148.00 | 38.59 | 38.55 | 38.95 | 0.00 | - | 1 | 1,718 | 40.26% |
| AMZN220916P00149000 | 2022-06-29 10:20AM EDT | 149.00 | 39.75 | 39.55 | 39.85 | 0.00 | - | 1 | 21,885 | 39.21% |
| AMZN220916P00150000 | 2022-07-01 2:14PM EDT | 150.00 | 40.95 | 40.55 | 40.75 | -3.05 | -6.93% | 104 | 25,576 | 37.89% |
| AMZN220916P00150500 | 2022-06-14 9:52AM EDT | 150.50 | 47.50 | 40.95 | 41.35 | 0.00 | - | 20 | 3,580 | 40.23% |
| AMZN220916P00151000 | 2022-06-08 3:07PM EDT | 151.00 | 31.45 | 41.45 | 41.85 | 0.00 | - | 6 | 2,120 | 40.53% |
| AMZN220916P00151500 | 2022-06-29 10:28AM EDT | 151.50 | 41.75 | 41.90 | 42.30 | 0.00 | - | 10 | 1,091 | 39.89% |
| AMZN220916P00152000 | 2022-06-08 12:39PM EDT | 152.00 | 31.90 | 42.40 | 42.80 | 0.00 | - | 1 | 719 | 40.21% |
| AMZN220916P00152500 | 2022-06-17 10:04AM EDT | 152.50 | 47.65 | 42.90 | 43.30 | 0.00 | - | 2 | 2,434 | 40.53% |
| AMZN220916P00153000 | 2022-07-01 11:09AM EDT | 153.00 | 44.97 | 43.40 | 43.80 | -1.35 | -2.91% | 2 | 3,210 | 40.85% |
| AMZN220916P00153500 | 2022-06-24 11:45AM EDT | 153.50 | 39.75 | 43.85 | 44.25 | 0.00 | - | 20 | 879 | 40.09% |
| AMZN220916P00154000 | 2022-06-24 11:45AM EDT | 154.00 | 40.23 | 44.35 | 44.75 | 0.00 | - | 20 | 1,921 | 40.38% |
| AMZN220916P00154500 | 2022-06-29 11:15AM EDT | 154.50 | 45.10 | 44.85 | 45.25 | 0.00 | - | 20 | 1,540 | 40.67% |
| AMZN220916P00155000 | 2022-07-01 2:21PM EDT | 155.00 | 46.58 | 45.40 | 45.65 | -2.70 | -5.48% | 60 | 8,026 | 38.43% |
| AMZN220916P00155500 | 2022-06-16 3:23PM EDT | 155.50 | 52.36 | 45.85 | 46.25 | 0.00 | - | 20 | 640 | 41.31% |
| AMZN220916P00156000 | 2022-06-28 9:39AM EDT | 156.00 | 48.55 | 46.30 | 46.70 | +7.05 | +16.99% | 25 | 987 | 40.38% |
| AMZN220916P00156500 | 2022-06-14 3:20PM EDT | 156.50 | 54.85 | 46.80 | 47.20 | 0.00 | - | 20 | 3,140 | 40.67% |
| AMZN220916P00157000 | 2022-06-22 1:39PM EDT | 157.00 | 47.07 | 47.30 | 47.70 | 0.00 | - | 140 | 1,638 | 40.97% |
| AMZN220916P00157500 | 2022-06-27 3:48PM EDT | 157.50 | 44.27 | 47.80 | 48.20 | 0.00 | - | 5 | 2,725 | 41.26% |
| AMZN220916P00158000 | 2022-06-24 10:41AM EDT | 158.00 | 44.00 | 48.30 | 48.70 | 0.00 | - | 12 | 1,541 | 41.55% |
| AMZN220916P00158500 | 2022-06-28 9:33AM EDT | 158.50 | 44.34 | 48.80 | 49.20 | 0.00 | - | 58 | 1,017 | 41.85% |
| AMZN220916P00159000 | 2022-06-13 11:28AM EDT | 159.00 | 55.75 | 49.30 | 49.70 | 0.00 | - | 60 | 760 | 42.09% |
| AMZN220916P00159500 | 2022-06-24 3:59PM EDT | 159.50 | 43.23 | 49.80 | 50.20 | 0.00 | - | 11 | 2,369 | 42.38% |
| AMZN220916P00160000 | 2022-07-01 9:53AM EDT | 160.00 | 51.80 | 50.35 | 50.60 | -5.41 | -9.46% | 1 | 7,910 | 39.60% |
| AMZN220916P00160500 | 2022-05-20 11:30AM EDT | 160.50 | 52.75 | 53.60 | 55.05 | 0.00 | - | - | 340 | 77.54% |
| AMZN220916P00161000 | 2022-07-01 10:15AM EDT | 161.00 | 53.15 | 51.35 | 51.60 | -1.26 | -2.32% | 4 | 28,121 | 40.14% |
| AMZN220916P00161500 | 2022-06-23 10:41AM EDT | 161.50 | 50.72 | 51.75 | 52.15 | 0.00 | - | 20 | 290 | 42.09% |
| AMZN220916P00162000 | 2022-06-29 11:31AM EDT | 162.00 | 52.78 | 52.25 | 52.65 | 0.00 | - | 622 | 1,280 | 42.38% |
| AMZN220916P00162500 | 2022-07-01 12:32PM EDT | 162.50 | 54.40 | 52.80 | 53.10 | -1.13 | -2.03% | 30 | 4,974 | 40.92% |
| AMZN220916P00163000 | 2022-06-29 11:31AM EDT | 163.00 | 53.79 | 53.25 | 53.65 | 0.00 | - | 5 | 104 | 42.92% |
| AMZN220916P00163500 | 2022-06-22 10:32AM EDT | 163.50 | 52.00 | 53.75 | 54.15 | 0.00 | - | 3 | 451 | 43.16% |
| AMZN220916P00164000 | 2022-06-24 1:08PM EDT | 164.00 | 49.30 | 54.25 | 54.65 | 0.00 | - | 2 | 20 | 43.46% |
| AMZN220916P00164500 | 2022-06-15 9:56AM EDT | 164.50 | 60.02 | 54.75 | 55.15 | 0.00 | - | 100 | 78 | 43.70% |
| AMZN220916P00165000 | 2022-06-30 2:54PM EDT | 165.00 | 58.81 | 55.25 | 55.65 | 0.00 | - | 20 | 588 | 43.95% |
| AMZN220916P00165500 | 2022-06-01 9:30AM EDT | 165.50 | 43.77 | 58.05 | 58.45 | 0.00 | - | - | 108 | 72.61% |
| AMZN220916P00166000 | 2022-06-15 1:39PM EDT | 166.00 | 59.65 | 56.25 | 56.65 | 0.00 | - | 2 | 59 | 44.53% |
| AMZN220916P00166500 | 2022-07-01 11:09AM EDT | 166.50 | 58.35 | 56.75 | 57.15 | +1.27 | +2.22% | 2 | 496 | 44.78% |
| AMZN220916P00167000 | 2022-06-16 3:21PM EDT | 167.00 | 63.77 | 57.25 | 57.65 | 0.00 | - | 27 | 65 | 45.02% |
| AMZN220916P00167500 | 2022-06-15 9:56AM EDT | 167.50 | 63.03 | 57.75 | 58.15 | 0.00 | - | 160 | 60 | 45.31% |
| AMZN220916P00168000 | 2022-06-24 9:34AM EDT | 168.00 | 55.03 | 58.25 | 58.65 | 0.00 | - | 50 | 1,340 | 45.56% |
| AMZN220916P00168500 | 2022-06-14 2:40PM EDT | 168.50 | 65.74 | 58.75 | 59.15 | 0.00 | - | 9 | 100 | 45.80% |
| AMZN220916P00169000 | 2022-06-15 10:18AM EDT | 169.00 | 64.12 | 59.25 | 59.65 | 0.00 | - | 18 | 57 | 46.09% |
| AMZN220916P00169500 | 2022-05-20 2:28PM EDT | 169.50 | 64.25 | 62.75 | 63.70 | 0.00 | - | - | 44 | 83.52% |
| AMZN220916P00170000 | 2022-06-30 2:51PM EDT | 170.00 | 63.55 | 60.30 | 60.60 | 0.00 | - | 141 | 13,504 | 44.78% |
| AMZN220916P00170500 | 2022-05-31 3:24PM EDT | 170.50 | 49.63 | 64.30 | 64.55 | 0.00 | - | - | 0 | 85.78% |
| AMZN220916P00171000 | 2022-06-28 12:03PM EDT | 171.00 | 62.73 | 61.30 | 61.60 | 0.00 | - | 8 | 0 | 45.26% |
| AMZN220916P00171500 | 2022-07-01 9:35AM EDT | 171.50 | 64.85 | 61.75 | 62.15 | -3.52 | -5.15% | 3 | 13 | 47.36% |
| AMZN220916P00172000 | 2022-06-23 1:54PM EDT | 172.00 | 61.13 | 62.30 | 62.60 | 0.00 | - | 38 | 0 | 45.80% |
| AMZN220916P00172500 | 2022-06-29 2:46PM EDT | 172.50 | 63.85 | 62.75 | 63.15 | 0.00 | - | 1,205 | 1,160 | 47.85% |
| AMZN220916P00173000 | 2022-06-23 1:54PM EDT | 173.00 | 62.17 | 63.25 | 63.65 | 0.00 | - | 38 | 60 | 48.10% |
| AMZN220916P00173500 | 2022-06-29 2:46PM EDT | 173.50 | 64.85 | 63.75 | 64.15 | 0.00 | - | 550 | 280 | 48.34% |
| AMZN220916P00174000 | 2022-06-29 2:46PM EDT | 174.00 | 65.35 | 64.25 | 64.65 | 0.00 | - | 550 | 150 | 48.58% |
| AMZN220916P00174500 | 2022-06-30 10:11AM EDT | 174.50 | 71.75 | 64.75 | 65.15 | 0.00 | - | 83 | 432 | 48.83% |
| AMZN220916P00175000 | 2022-06-30 3:35PM EDT | 175.00 | 68.00 | 65.35 | 65.55 | 0.00 | - | 45 | 26,297 | 44.92% |
| AMZN220916P00177500 | 2022-07-01 12:22PM EDT | 177.50 | 69.55 | 67.80 | 68.10 | +1.45 | +2.13% | 28 | 0 | 48.39% |
| AMZN220916P00180000 | 2022-06-30 3:42PM EDT | 180.00 | 73.21 | 70.25 | 70.65 | 0.00 | - | 10 | 160 | 51.47% |
| AMZN220916P00182500 | 2022-07-01 10:51AM EDT | 182.50 | 75.50 | 72.75 | 73.15 | -4.40 | -5.51% | 3 | 260 | 52.64% |
| AMZN220916P00185000 | 2022-06-30 11:46AM EDT | 185.00 | 78.50 | 75.25 | 75.65 | 0.00 | - | 115 | 2,020 | 53.81% |
| AMZN220916P00187500 | 2022-06-22 1:54PM EDT | 187.50 | 77.51 | 77.80 | 78.10 | 0.00 | - | 100 | 0 | 52.93% |
| AMZN220916P00190000 | 2022-06-06 9:39AM EDT | 190.00 | 65.60 | 80.30 | 80.60 | 0.00 | - | 1 | 0 | 54.00% |
| AMZN220916P00192500 | 2022-06-06 12:13AM EDT | 192.50 | 69.55 | 82.65 | 83.05 | 0.00 | - | - | - | 52.54% |
| AMZN220916P00195000 | 2022-06-30 12:05PM EDT | 195.00 | 88.78 | 85.30 | 85.60 | 0.00 | - | 2 | - | 56.06% |
| AMZN220916P00197500 | 2022-06-06 12:13AM EDT | 197.50 | 89.93 | 87.65 | 88.05 | 0.00 | - | - | - | 54.49% |
| AMZN220916P00200000 | 2022-07-01 12:59PM EDT | 200.00 | 92.20 | 90.30 | 90.60 | -4.53 | -4.68% | 9 | 5 | 58.11% |
| AMZN220916P00202500 | 2022-06-30 12:25PM EDT | 202.50 | 95.65 | 92.80 | 93.10 | 0.00 | - | 1 | - | 59.08% |
| AMZN220916P00205000 | 2022-06-06 12:13AM EDT | 205.00 | 97.75 | 95.15 | 95.55 | 0.00 | - | - | - | 57.42% |
| AMZN220916P00207500 | 2022-06-06 12:13AM EDT | 207.50 | 68.76 | 97.65 | 98.05 | 0.00 | - | - | - | 58.30% |
| AMZN220916P00210000 | 2022-06-10 10:27AM EDT | 210.00 | 99.55 | 100.30 | 100.60 | 0.00 | - | 1 | 0 | 62.01% |
| AMZN220916P00212500 | 2022-06-06 12:13AM EDT | 212.50 | 91.39 | 102.65 | 103.05 | 0.00 | - | - | - | 60.16% |
| AMZN220916P00215000 | 2022-06-06 12:13AM EDT | 215.00 | 107.07 | 105.15 | 105.55 | 0.00 | - | - | - | 61.04% |
| AMZN220916P00217500 | 2022-06-06 12:13AM EDT | 217.50 | 76.80 | 107.65 | 108.05 | 0.00 | - | - | - | 61.91% |
| AMZN220916P00220000 | 2022-06-23 2:39PM EDT | 220.00 | 108.55 | 110.30 | 110.60 | 0.00 | - | 35 | 0 | 50.78% |
| AMZN220916P00222500 | 2022-06-30 11:09AM EDT | 222.50 | 117.45 | 112.80 | 113.10 | 0.00 | - | - | 0 | 51.56% |
| AMZN220916P00225000 | 2022-05-24 3:57PM EDT | 225.00 | 121.13 | 112.40 | 112.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916P00227500 | 2022-07-01 9:32AM EDT | 227.50 | 120.75 | 117.80 | 118.10 | +32.45 | +36.75% | 1 | - | 53.13% |
| AMZN220916P00230000 | 2022-06-06 12:13AM EDT | 230.00 | 91.40 | 120.15 | 120.55 | 0.00 | - | - | - | 66.21% |
| AMZN220916P00232500 | 2022-06-06 12:13AM EDT | 232.50 | 93.23 | 122.65 | 123.05 | 0.00 | - | - | - | 66.99% |
| AMZN220916P00235000 | 2022-06-10 9:32AM EDT | 235.00 | 121.40 | 125.30 | 125.60 | 0.00 | - | 1 | 0 | 55.47% |
| AMZN220916P00237500 | 2022-06-06 12:13AM EDT | 237.50 | 74.81 | 127.65 | 128.05 | 0.00 | - | - | - | 68.56% |
| AMZN220916P00240000 | 2022-06-06 12:13AM EDT | 240.00 | 113.06 | 130.15 | 130.55 | 0.00 | - | - | - | 69.34% |
| AMZN220916P00242500 | 2022-06-06 12:13AM EDT | 242.50 | 122.33 | 132.65 | 133.05 | 0.00 | - | - | - | 70.12% |
| AMZN220916P00245000 | 2022-06-06 12:13AM EDT | 245.00 | 118.21 | 135.15 | 135.55 | 0.00 | - | - | - | 70.90% |
| AMZN220916P00247500 | 2022-06-06 12:13AM EDT | 247.50 | 94.54 | 137.65 | 138.05 | 0.00 | - | - | - | 71.68% |
| AMZN220916P00250000 | 2022-06-06 12:13AM EDT | 250.00 | 109.87 | 140.15 | 140.55 | 0.00 | - | - | - | 72.36% |
| AMZN220916P00252500 | 2022-06-06 12:13AM EDT | 252.50 | 83.20 | 142.65 | 143.05 | 0.00 | - | - | - | 73.05% |
| AMZN220916P00255000 | 2022-06-06 12:13AM EDT | 255.00 | 100.46 | 145.15 | 145.55 | 0.00 | - | - | - | 73.83% |
| AMZN220916P00257500 | 2022-06-06 12:13AM EDT | 257.50 | 102.14 | 147.65 | 148.05 | 0.00 | - | - | - | 74.61% |
| AMZN220916P00260000 | 2022-06-06 12:13AM EDT | 260.00 | 105.45 | 150.15 | 150.55 | 0.00 | - | - | - | 75.20% |
| AMZN220916P00262500 | 2022-06-06 12:13AM EDT | 262.50 | 115.98 | 152.65 | 153.05 | 0.00 | - | - | - | 75.98% |
| AMZN220916P00265000 | 2022-06-06 12:13AM EDT | 265.00 | 117.08 | 155.15 | 155.55 | 0.00 | - | - | - | 76.66% |
| AMZN220916P00270000 | 2022-06-06 12:13AM EDT | 270.00 | 113.45 | 160.15 | 160.55 | 0.00 | - | - | - | 78.03% |
| AMZN220916P00275000 | 2022-07-01 3:59PM EDT | 275.00 | 165.52 | 165.30 | 165.55 | +37.69 | +29.48% | 126 | - | 79.30% |
| AMZN220916P01040000 | 2022-06-03 12:23PM EDT | 1,040.00 | 2.84 | 2.35 | 3.50 | +0.44 | +18.33% | 11 | 29 | 0.00% |
| AMZN220916P01060000 | 2022-05-27 10:00AM EDT | 1,060.00 | 4.48 | 1.68 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916P01080000 | 2022-06-03 12:24PM EDT | 1,080.00 | 3.18 | 2.80 | 4.35 | -0.02 | -0.62% | 5 | 19 | 0.00% |
| AMZN220916P01100000 | 2022-06-03 12:23PM EDT | 1,100.00 | 3.40 | 3.05 | 4.65 | +0.55 | +19.30% | 5 | 43 | 0.00% |
| AMZN220916P01120000 | 2022-05-26 12:47PM EDT | 1,120.00 | 6.67 | 3.35 | 4.90 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN220916P01140000 | 2022-05-26 12:47PM EDT | 1,140.00 | 7.27 | 3.70 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AMZN220916P01160000 | 2022-05-31 3:40PM EDT | 1,160.00 | 4.82 | 4.00 | 5.60 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220916P01200000 | 2022-06-01 11:57AM EDT | 1,200.00 | 5.40 | 4.75 | 6.30 | -0.60 | -10.00% | 1 | 6 | 0.00% |
| AMZN220916P01220000 | 2022-05-31 2:04PM EDT | 1,220.00 | 5.96 | 5.15 | 6.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916P01240000 | 2022-06-03 3:38PM EDT | 1,240.00 | 6.15 | 5.60 | 7.15 | -0.28 | -4.35% | 4 | 68 | 0.00% |
| AMZN220916P01260000 | 2022-06-03 12:24PM EDT | 1,260.00 | 6.46 | 6.10 | 7.60 | -0.94 | -12.70% | 2 | 6 | 0.00% |
| AMZN220916P01280000 | 2022-06-03 12:43PM EDT | 1,280.00 | 7.10 | 6.55 | 8.10 | -0.86 | -10.80% | 1 | 19 | 0.00% |
| AMZN220916P01300000 | 2022-06-02 11:35AM EDT | 1,300.00 | 7.84 | 7.10 | 8.65 | 0.00 | - | 2 | 52 | 0.00% |
| AMZN220916P01320000 | 2022-05-20 2:38PM EDT | 1,320.00 | 22.60 | 7.65 | 9.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916P01340000 | 2022-05-31 1:25PM EDT | 1,340.00 | 10.00 | 8.25 | 9.80 | 0.00 | - | 4 | 6 | 0.00% |
| AMZN220916P01360000 | 2022-06-03 9:56AM EDT | 1,360.00 | 9.00 | 8.85 | 10.45 | -15.50 | -63.27% | 1 | 181 | 0.00% |
| AMZN220916P01380000 | 2022-05-18 3:43PM EDT | 1,380.00 | 26.25 | 9.50 | 11.15 | 0.00 | - | 3 | 88 | 0.00% |
| AMZN220916P01400000 | 2022-06-03 11:52AM EDT | 1,400.00 | 11.10 | 10.25 | 11.85 | -1.55 | -12.25% | 8 | 237 | 0.00% |
| AMZN220916P01420000 | 2022-06-03 10:39AM EDT | 1,420.00 | 11.61 | 10.95 | 12.65 | -24.22 | -67.60% | 5 | 30 | 0.00% |
| AMZN220916P01440000 | 2022-05-27 1:45PM EDT | 1,440.00 | 16.01 | 11.70 | 13.45 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P01450000 | 2022-06-03 10:29AM EDT | 1,450.00 | 12.20 | 12.15 | 13.90 | -1.10 | -8.27% | 1 | 91 | 0.00% |
| AMZN220916P01460000 | 2022-05-31 3:16PM EDT | 1,460.00 | 14.40 | 12.70 | 14.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220916P01480000 | 2022-05-23 12:01PM EDT | 1,480.00 | 35.55 | 13.40 | 15.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P01500000 | 2022-06-03 11:44AM EDT | 1,500.00 | 15.37 | 14.50 | 16.15 | +1.53 | +11.05% | 3 | 120 | 0.00% |
| AMZN220916P01520000 | 2022-06-03 11:44AM EDT | 1,520.00 | 15.65 | 15.65 | 17.20 | -6.35 | -28.86% | 3 | 64 | 0.00% |
| AMZN220916P01540000 | 2022-06-01 9:47AM EDT | 1,540.00 | 17.36 | 16.40 | 18.35 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P01560000 | 2022-06-03 1:13PM EDT | 1,560.00 | 18.05 | 17.55 | 19.50 | -2.18 | -10.78% | 10 | 4 | 0.00% |
| AMZN220916P01580000 | 2022-05-23 10:33AM EDT | 1,580.00 | 48.70 | 18.85 | 20.75 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220916P01600000 | 2022-06-03 3:16PM EDT | 1,600.00 | 21.34 | 20.10 | 22.05 | +3.59 | +20.23% | 1 | 149 | 0.00% |
| AMZN220916P01620000 | 2022-06-03 12:23PM EDT | 1,620.00 | 22.87 | 21.40 | 23.45 | +2.62 | +12.94% | 4 | 70 | 0.00% |
| AMZN220916P01640000 | 2022-06-03 12:23PM EDT | 1,640.00 | 24.29 | 22.90 | 24.90 | -0.81 | -3.23% | 2 | 181 | 0.00% |
| AMZN220916P01660000 | 2022-06-03 1:14PM EDT | 1,660.00 | 25.00 | 24.45 | 26.50 | +2.05 | +8.93% | 20 | 85 | 0.00% |
| AMZN220916P01680000 | 2022-05-31 2:22PM EDT | 1,680.00 | 29.35 | 26.20 | 28.15 | 0.00 | - | 6 | 228 | 0.00% |
| AMZN220916P01700000 | 2022-06-03 1:02PM EDT | 1,700.00 | 28.35 | 27.85 | 29.95 | +3.25 | +12.95% | 40 | 517 | 0.00% |
| AMZN220916P01720000 | 2022-06-01 10:38AM EDT | 1,720.00 | 34.75 | 29.55 | 31.80 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN220916P01740000 | 2022-06-02 12:40PM EDT | 1,740.00 | 30.30 | 31.50 | 33.80 | +1.60 | +5.57% | 1 | 26 | 0.00% |
| AMZN220916P01760000 | 2022-06-03 9:30AM EDT | 1,760.00 | 31.67 | 33.65 | 35.90 | -4.90 | -13.40% | 1 | 140 | 0.00% |
| AMZN220916P01780000 | 2022-06-03 10:58AM EDT | 1,780.00 | 37.16 | 35.70 | 38.10 | +5.25 | +16.45% | 1 | 91 | 0.00% |
| AMZN220916P01800000 | 2022-06-03 3:44PM EDT | 1,800.00 | 39.30 | 38.00 | 40.45 | +5.36 | +15.79% | 250 | 211 | 0.00% |
| AMZN220916P01820000 | 2022-05-31 2:04PM EDT | 1,820.00 | 45.00 | 40.45 | 44.05 | 0.00 | - | 5 | 88 | 0.00% |
| AMZN220916P01840000 | 2022-06-03 10:58AM EDT | 1,840.00 | 44.66 | 43.05 | 45.55 | +6.49 | +17.00% | 1 | 53 | 0.00% |
| AMZN220916P01860000 | 2022-06-03 3:04PM EDT | 1,860.00 | 45.95 | 45.75 | 49.45 | +3.39 | +7.97% | 7 | 154 | 0.00% |
| AMZN220916P01880000 | 2022-06-03 10:58AM EDT | 1,880.00 | 50.49 | 48.75 | 51.20 | +2.18 | +4.51% | 1 | 126 | 0.00% |
| AMZN220916P01900000 | 2022-06-03 3:39PM EDT | 1,900.00 | 52.82 | 51.80 | 54.30 | +6.89 | +15.00% | 225 | 436 | 0.00% |
| AMZN220916P01920000 | 2022-06-03 10:58AM EDT | 1,920.00 | 56.87 | 54.80 | 58.65 | +8.44 | +17.43% | 1 | 94 | 0.00% |
| AMZN220916P01940000 | 2022-06-03 10:30AM EDT | 1,940.00 | 58.60 | 58.15 | 61.95 | -1.14 | -1.91% | 1 | 82 | 0.00% |
| AMZN220916P01960000 | 2022-05-31 2:03PM EDT | 1,960.00 | 67.10 | 61.65 | 64.50 | 0.00 | - | 4 | 177 | 0.00% |
| AMZN220916P01980000 | 2022-06-03 3:30PM EDT | 1,980.00 | 67.20 | 65.35 | 68.25 | +8.40 | +14.29% | 10 | 151 | 0.00% |
| AMZN220916P02000000 | 2022-06-03 3:14PM EDT | 2,000.00 | 72.00 | 69.55 | 72.25 | +12.00 | +20.00% | 45 | 1,050 | 0.00% |
| AMZN220916P02020000 | 2022-06-03 11:16AM EDT | 2,020.00 | 77.47 | 73.30 | 76.35 | -83.90 | -51.99% | 2 | 46 | 0.00% |
| AMZN220916P02040000 | 2022-06-03 11:16AM EDT | 2,040.00 | 81.85 | 77.55 | 82.00 | +10.70 | +15.04% | 101 | 45 | 0.00% |
| AMZN220916P02060000 | 2022-06-01 9:47AM EDT | 2,060.00 | 80.61 | 82.05 | 85.25 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN220916P02080000 | 2022-06-02 10:37AM EDT | 2,080.00 | 95.93 | 86.70 | 91.35 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN220916P02100000 | 2022-06-03 2:03PM EDT | 2,100.00 | 93.20 | 91.60 | 94.00 | +13.20 | +16.50% | 294 | 500 | 0.00% |
| AMZN220916P02120000 | 2022-06-03 11:54AM EDT | 2,120.00 | 101.30 | 96.70 | 101.40 | +14.20 | +16.30% | 1 | 83 | 0.00% |
| AMZN220916P02140000 | 2022-06-03 2:38PM EDT | 2,140.00 | 104.00 | 102.05 | 107.05 | +9.16 | +9.66% | 2 | 92 | 0.00% |
| AMZN220916P02160000 | 2022-06-03 3:10PM EDT | 2,160.00 | 108.61 | 107.65 | 112.75 | -0.26 | -0.24% | 1 | 132 | 0.00% |
| AMZN220916P02180000 | 2022-06-02 2:52PM EDT | 2,180.00 | 116.75 | 113.50 | 118.70 | +13.36 | +12.92% | 1 | 86 | 0.00% |
| AMZN220916P02200000 | 2022-06-03 3:43PM EDT | 2,200.00 | 120.82 | 119.55 | 123.25 | +14.59 | +13.73% | 7 | 776 | 0.00% |
| AMZN220916P02220000 | 2022-06-02 3:45PM EDT | 2,220.00 | 113.34 | 125.90 | 131.25 | 0.00 | - | 18 | 48 | 0.00% |
| AMZN220916P02240000 | 2022-06-02 3:24PM EDT | 2,240.00 | 120.24 | 132.45 | 136.40 | 0.00 | - | 49 | 121 | 0.00% |
| AMZN220916P02260000 | 2022-06-02 3:45PM EDT | 2,260.00 | 125.66 | 139.05 | 143.40 | 0.00 | - | 5 | 83 | 0.00% |
| AMZN220916P02280000 | 2022-06-02 3:45PM EDT | 2,280.00 | 132.18 | 146.15 | 152.00 | 0.00 | - | 19 | 101 | 0.00% |
| AMZN220916P02300000 | 2022-06-03 2:18PM EDT | 2,300.00 | 155.97 | 152.80 | 159.55 | +17.70 | +12.80% | 41 | 766 | 0.00% |
| AMZN220916P02320000 | 2022-06-03 10:11AM EDT | 2,320.00 | 162.00 | 160.50 | 167.35 | +15.98 | +10.94% | 1 | 69 | 0.00% |
| AMZN220916P02340000 | 2022-06-03 11:22AM EDT | 2,340.00 | 176.50 | 169.30 | 175.50 | +18.34 | +11.60% | 1 | 37 | 0.00% |
| AMZN220916P02360000 | 2022-06-03 3:57PM EDT | 2,360.00 | 180.00 | 177.50 | 182.35 | -10.96 | -5.74% | 12 | 65 | 0.00% |
| AMZN220916P02380000 | 2022-06-03 2:03PM EDT | 2,380.00 | 190.27 | 185.95 | 192.25 | +17.62 | +10.21% | 9 | 88 | 0.00% |
| AMZN220916P02400000 | 2022-06-03 3:45PM EDT | 2,400.00 | 199.27 | 194.70 | 201.15 | +26.97 | +15.65% | 42 | 570 | 0.00% |
| AMZN220916P02420000 | 2022-06-03 3:49PM EDT | 2,420.00 | 208.80 | 203.75 | 210.25 | +23.11 | +12.45% | 13 | 46 | 0.00% |
| AMZN220916P02440000 | 2022-06-03 3:49PM EDT | 2,440.00 | 213.80 | 212.50 | 218.80 | +20.30 | +10.49% | 44 | 69 | 0.00% |
| AMZN220916P02460000 | 2022-06-03 3:57PM EDT | 2,460.00 | 224.45 | 222.35 | 228.65 | +22.22 | +10.99% | 14 | 50 | 0.00% |
| AMZN220916P02480000 | 2022-06-02 10:53AM EDT | 2,480.00 | 235.68 | 232.65 | 239.75 | -0.57 | -0.24% | 1 | 54 | 0.00% |
| AMZN220916P02500000 | 2022-06-03 3:46PM EDT | 2,500.00 | 250.00 | 242.75 | 250.20 | +25.25 | +11.23% | 5 | 622 | 0.00% |
| AMZN220916P02520000 | 2022-06-02 3:56PM EDT | 2,520.00 | 243.00 | 253.70 | 261.00 | +16.39 | +7.23% | 1 | 89 | 0.00% |
| AMZN220916P02540000 | 2022-06-01 3:55PM EDT | 2,540.00 | 278.54 | 264.70 | 272.00 | 0.00 | - | 3 | 48 | 0.00% |
| AMZN220916P02550000 | 2022-06-03 11:31AM EDT | 2,550.00 | 278.52 | 270.15 | 277.55 | +30.65 | +12.37% | 1 | 142 | 0.00% |
| AMZN220916P02560000 | 2022-06-02 3:20PM EDT | 2,560.00 | 254.99 | 276.00 | 283.35 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN220916P02580000 | 2022-05-31 3:45PM EDT | 2,580.00 | 301.61 | 287.20 | 294.50 | 0.00 | - | 1 | 60 | 0.00% |
| AMZN220916P02600000 | 2022-06-03 12:56PM EDT | 2,600.00 | 306.43 | 299.15 | 307.05 | +31.18 | +11.33% | 4 | 320 | 0.00% |
| AMZN220916P02620000 | 2022-06-03 3:25PM EDT | 2,620.00 | 318.50 | 311.30 | 319.35 | -31.45 | -8.99% | 1 | 32 | 0.00% |
| AMZN220916P02640000 | 2022-06-02 3:57PM EDT | 2,640.00 | 291.93 | 323.70 | 331.80 | 0.00 | - | 3 | 45 | 0.00% |
| AMZN220916P02650000 | 2022-06-02 3:57PM EDT | 2,650.00 | 297.92 | 329.80 | 338.25 | 0.00 | - | 3 | 1,096 | 0.00% |
| AMZN220916P02660000 | 2022-05-31 1:53PM EDT | 2,660.00 | 347.68 | 336.40 | 344.60 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN220916P02680000 | 2022-05-26 10:11AM EDT | 2,680.00 | 519.13 | 349.55 | 357.60 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN220916P02700000 | 2022-06-03 2:18PM EDT | 2,700.00 | 366.16 | 362.45 | 370.35 | +28.26 | +8.36% | 3 | 723 | 0.00% |
| AMZN220916P02720000 | 2022-06-01 9:57AM EDT | 2,720.00 | 362.28 | 376.60 | 384.95 | 0.00 | - | 2 | 276 | 0.00% |
| AMZN220916P02740000 | 2022-06-02 2:39PM EDT | 2,740.00 | 363.92 | 390.45 | 398.90 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN220916P02750000 | 2022-06-02 2:39PM EDT | 2,750.00 | 370.53 | 397.15 | 406.00 | 0.00 | - | 2 | 331 | 0.00% |
| AMZN220916P02760000 | 2022-06-01 3:53PM EDT | 2,760.00 | 411.05 | 404.25 | 413.15 | 0.00 | - | 1 | 110 | 0.00% |
| AMZN220916P02780000 | 2022-05-24 9:53AM EDT | 2,780.00 | 726.89 | 418.40 | 427.60 | 0.00 | - | 10 | 128 | 0.00% |
| AMZN220916P02800000 | 2022-06-03 11:38AM EDT | 2,800.00 | 444.05 | 433.35 | 442.30 | +35.70 | +8.74% | 3 | 1,660 | 0.00% |
| AMZN220916P02820000 | 2022-05-24 11:43AM EDT | 2,820.00 | 770.76 | 448.10 | 457.25 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN220916P02840000 | 2022-06-01 10:44AM EDT | 2,840.00 | 476.02 | 463.60 | 472.45 | 0.00 | - | 1 | 83 | 0.00% |
| AMZN220916P02850000 | 2022-06-03 1:37PM EDT | 2,850.00 | 479.34 | 471.35 | 480.15 | -4.33 | -0.90% | 1 | 367 | 0.00% |
| AMZN220916P02860000 | 2022-06-01 3:53PM EDT | 2,860.00 | 484.70 | 478.65 | 487.90 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN220916P02880000 | 2022-05-31 11:48AM EDT | 2,880.00 | 558.94 | 494.25 | 503.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN220916P02900000 | 2022-05-31 12:16PM EDT | 2,900.00 | 563.98 | 510.15 | 519.35 | 0.00 | - | 4 | 393 | 0.00% |
| AMZN220916P02920000 | 2022-05-31 3:04PM EDT | 2,920.00 | 562.35 | 526.15 | 535.45 | 0.00 | - | 10 | 118 | 0.00% |
| AMZN220916P02940000 | 2022-05-24 3:38PM EDT | 2,940.00 | 853.96 | 542.55 | 551.80 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN220916P02950000 | 2022-05-31 1:52PM EDT | 2,950.00 | 569.60 | 550.70 | 560.00 | 0.00 | - | 1 | 564 | 0.00% |
| AMZN220916P02960000 | 2022-06-02 3:57PM EDT | 2,960.00 | 514.57 | 555.35 | 571.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN220916P02980000 | 2022-05-31 1:53PM EDT | 2,980.00 | 593.75 | 572.00 | 588.45 | 0.00 | - | 1 | 1,097 | 0.00% |
| AMZN220916P03000000 | 2022-06-02 12:49PM EDT | 3,000.00 | 577.88 | 588.85 | 605.60 | +7.88 | +1.38% | 1 | 1,291 | 0.00% |
| AMZN220916P03010000 | 2022-05-19 11:27AM EDT | 3,010.00 | 847.08 | 597.50 | 614.20 | 0.00 | - | 12 | 180 | 0.00% |
| AMZN220916P03020000 | 2022-06-01 9:55AM EDT | 3,020.00 | 576.45 | 606.05 | 622.70 | 0.00 | - | 1 | 107 | 0.00% |
| AMZN220916P03030000 | 2022-06-03 9:35AM EDT | 3,030.00 | 598.73 | 614.60 | 631.35 | -196.69 | -24.73% | 2 | 53 | 0.00% |
| AMZN220916P03040000 | 2022-06-01 9:55AM EDT | 3,040.00 | 592.95 | 623.25 | 639.90 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN220916P03050000 | 2022-05-31 1:35PM EDT | 3,050.00 | 673.00 | 631.90 | 648.40 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN220916P03060000 | 2022-06-03 9:35AM EDT | 3,060.00 | 624.16 | 640.50 | 657.15 | -57.84 | -8.48% | 2 | 156 | 0.00% |
| AMZN220916P03070000 | 2022-05-23 11:15AM EDT | 3,070.00 | 636.50 | 649.30 | 665.90 | -327.70 | -33.99% | 1 | 42 | 0.00% |
| AMZN220916P03080000 | 2022-05-12 11:03AM EDT | 3,080.00 | 890.83 | 658.05 | 674.60 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN220916P03090000 | 2022-05-27 12:09PM EDT | 3,090.00 | 825.95 | 666.90 | 683.60 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN220916P03100000 | 2022-05-31 2:45PM EDT | 3,100.00 | 713.52 | 675.55 | 692.45 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN220916P03110000 | 2022-06-02 3:46PM EDT | 3,110.00 | 647.34 | 684.65 | 701.30 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN220916P03120000 | 2022-05-20 11:14AM EDT | 3,120.00 | 966.73 | 693.35 | 710.20 | 0.00 | - | 10 | 60 | 0.00% |
| AMZN220916P03130000 | 2022-05-20 11:14AM EDT | 3,130.00 | 976.37 | 702.30 | 719.25 | 0.00 | - | 10 | 158 | 0.00% |
| AMZN220916P03140000 | 2022-06-02 3:57PM EDT | 3,140.00 | 664.93 | 711.25 | 728.15 | 0.00 | - | 1 | 85 | 0.00% |
| AMZN220916P03150000 | 2022-05-27 9:46AM EDT | 3,150.00 | 887.44 | 720.45 | 737.20 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN220916P03160000 | 2022-05-09 3:37PM EDT | 3,160.00 | 986.60 | 729.50 | 746.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN220916P03170000 | 2022-05-26 12:15PM EDT | 3,170.00 | 941.95 | 738.35 | 755.35 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN220916P03180000 | 2022-06-01 12:24PM EDT | 3,180.00 | 768.77 | 747.45 | 764.50 | 0.00 | - | 1 | 39 | 0.00% |
| AMZN220916P03190000 | 2022-06-02 3:57PM EDT | 3,190.00 | 709.22 | 756.65 | 773.70 | 0.00 | - | 8 | 120 | 0.00% |
| AMZN220916P03200000 | 2022-06-02 3:57PM EDT | 3,200.00 | 718.31 | 766.00 | 782.95 | 0.00 | - | 8 | 407 | 0.00% |
| AMZN220916P03210000 | 2022-05-20 11:30AM EDT | 3,210.00 | 1,055.00 | 775.00 | 792.15 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P03220000 | 2022-06-01 12:24PM EDT | 3,220.00 | 805.33 | 784.15 | 801.35 | 0.00 | - | 1 | 1,415 | 0.00% |
| AMZN220916P03230000 | 2022-05-11 11:51AM EDT | 3,230.00 | 1,070.53 | 794.10 | 810.60 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN220916P03240000 | 2022-05-11 11:42AM EDT | 3,240.00 | 1,065.83 | 802.60 | 819.85 | 0.00 | - | 3 | 36 | 0.00% |
| AMZN220916P03250000 | 2022-05-25 10:53AM EDT | 3,250.00 | 1,112.10 | 812.00 | 829.15 | 0.00 | - | 1 | 276 | 0.00% |
| AMZN220916P03260000 | 2022-06-01 1:08PM EDT | 3,260.00 | 841.75 | 821.00 | 838.45 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220916P03270000 | 2022-05-26 12:13PM EDT | 3,270.00 | 857.74 | 830.00 | 847.70 | -185.71 | -17.80% | 1 | 32 | 0.00% |
| AMZN220916P03280000 | 2022-05-16 2:02PM EDT | 3,280.00 | 1,056.77 | 839.50 | 857.05 | 0.00 | - | 9 | 44 | 0.00% |
| AMZN220916P03290000 | 2022-05-11 9:39AM EDT | 3,290.00 | 1,190.16 | 848.75 | 866.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220916P03300000 | 2022-06-01 9:30AM EDT | 3,300.00 | 865.91 | 858.15 | 876.00 | 0.00 | - | 5 | 251 | 0.00% |
| AMZN220916P03310000 | 2022-05-26 12:42PM EDT | 3,310.00 | 875.41 | 868.00 | 885.45 | 0.00 | - | 1 | 37 | 0.00% |
| AMZN220916P03320000 | 2022-05-31 9:30AM EDT | 3,320.00 | 1,007.75 | 877.00 | 894.85 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN220916P03330000 | 2022-05-18 10:58AM EDT | 3,330.00 | 1,121.07 | 887.00 | 904.30 | 0.00 | - | 5 | 149 | 0.00% |
| AMZN220916P03340000 | 2022-05-31 1:03PM EDT | 3,340.00 | 961.90 | 896.20 | 913.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN220916P03350000 | 2022-06-03 11:06AM EDT | 3,350.00 | 932.32 | 905.95 | 923.25 | -71.79 | -7.15% | 2 | 91 | 0.00% |
| AMZN220916P03360000 | 2022-05-31 2:30PM EDT | 3,360.00 | 944.60 | 916.00 | 932.80 | 0.00 | - | 5 | 80 | 0.00% |
| AMZN220916P03370000 | 2022-05-25 11:30AM EDT | 3,370.00 | 1,239.00 | 925.00 | 942.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN220916P03380000 | 2022-05-31 2:42PM EDT | 3,380.00 | 973.70 | 934.50 | 951.90 | 0.00 | - | 3 | 14 | 0.00% |
| AMZN220916P03390000 | 2022-05-20 2:28PM EDT | 3,390.00 | 1,284.91 | 944.00 | 961.50 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN220916P03400000 | 2022-06-03 3:45PM EDT | 3,400.00 | 966.25 | 954.00 | 971.10 | -297.95 | -23.57% | 40 | 1,073 | 0.00% |
| AMZN220916P03410000 | 2022-05-31 3:24PM EDT | 3,410.00 | 992.60 | 963.00 | 980.70 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN220916P03420000 | 2022-05-03 10:31AM EDT | 3,420.00 | 944.55 | 993.45 | 1,003.05 | 0.00 | - | 20 | 14 | 0.00% |
| AMZN220916P03430000 | 2022-05-31 2:16PM EDT | 3,430.00 | 1,001.25 | 983.00 | 999.90 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P03440000 | 2022-05-03 10:31AM EDT | 3,440.00 | 963.53 | 1,011.15 | 1,021.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 3,450.00 | 1,281.85 | 1,002.50 | 1,019.15 | 0.00 | - | 2 | 191 | 0.00% |
| AMZN220916P03460000 | 2022-05-19 10:50AM EDT | 3,460.00 | 1,293.55 | 1,011.65 | 1,028.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN220916P03470000 | 2022-04-21 10:40AM EDT | 3,470.00 | 505.29 | 1,312.15 | 1,323.90 | 0.00 | - | 5 | 44 | 0.00% |
| AMZN220916P03480000 | 2022-05-12 12:03PM EDT | 3,480.00 | 1,351.10 | 1,031.00 | 1,048.15 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN220916P03490000 | 2022-05-24 9:35AM EDT | 3,490.00 | 1,026.15 | 1,041.00 | 1,057.85 | -373.85 | -26.70% | 1 | 52 | 0.00% |
| AMZN220916P03500000 | 2022-06-03 11:08AM EDT | 3,500.00 | 1,076.68 | 1,050.50 | 1,067.55 | -351.88 | -24.63% | 2 | 1,328 | 0.00% |
| AMZN220916P03550000 | 2022-06-01 3:25PM EDT | 3,550.00 | 1,094.15 | 1,099.00 | 1,116.20 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220916P03600000 | 2022-05-26 1:32PM EDT | 3,600.00 | 1,356.07 | 1,148.00 | 1,164.95 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P03650000 | 2022-05-27 9:31AM EDT | 3,650.00 | 1,376.00 | 1,197.50 | 1,214.20 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220916P03700000 | 2022-05-25 9:51AM EDT | 3,700.00 | 1,601.88 | 1,246.50 | 1,263.50 | 0.00 | - | 4 | 101 | 0.00% |
| AMZN220916P03750000 | 2022-05-24 12:30PM EDT | 3,750.00 | 1,664.75 | 1,296.00 | 1,312.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03800000 | 2022-05-24 1:22PM EDT | 3,800.00 | 1,745.07 | 1,345.50 | 1,362.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916P03850000 | 2022-05-02 3:39PM EDT | 3,850.00 | 1,391.00 | 1,412.25 | 1,421.80 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN220916P03900000 | 2022-05-19 2:57PM EDT | 3,900.00 | 1,725.81 | 1,445.00 | 1,462.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03950000 | 2022-05-12 10:44AM EDT | 3,950.00 | 1,798.50 | 1,495.00 | 1,512.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916P04000000 | 2022-05-12 3:34PM EDT | 4,000.00 | 1,880.73 | 1,545.00 | 1,561.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04050000 | 2022-05-02 3:47PM EDT | 4,050.00 | 1,586.91 | 1,611.85 | 1,621.60 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN220916P04100000 | 2022-05-10 11:10AM EDT | 4,100.00 | 1,954.90 | 1,645.00 | 1,662.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04150000 | 2022-04-27 2:38PM EDT | 4,150.00 | 1,375.10 | 1,839.80 | 1,857.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 4,200.00 | 1,777.77 | 1,761.75 | 1,771.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916P04250000 | 2022-05-02 12:27PM EDT | 4,250.00 | 1,827.77 | 1,811.75 | 1,821.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04300000 | 2022-05-12 10:48AM EDT | 4,300.00 | 2,141.42 | 1,844.50 | 1,862.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04350000 | 2022-04-28 9:45AM EDT | 4,350.00 | 1,535.90 | 2,039.80 | 2,057.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04400000 | 2022-06-03 3:45PM EDT | 4,400.00 | 1,956.03 | 1,944.20 | 1,962.00 | -305.94 | -13.53% | 10 | 19 | 0.00% |
| AMZN220916P04450000 | 2022-05-25 10:33AM EDT | 4,450.00 | 2,312.02 | 1,995.00 | 2,011.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916P04500000 | 2022-05-24 3:57PM EDT | 4,500.00 | 2,422.50 | 2,044.50 | 2,062.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220916P04550000 | 2022-04-27 1:07PM EDT | 4,550.00 | 1,766.00 | 2,239.80 | 2,257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04600000 | 2022-04-27 10:39AM EDT | 4,600.00 | 1,827.99 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04650000 | 2022-04-27 1:28PM EDT | 4,650.00 | 1,864.50 | 2,339.80 | 2,357.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04700000 | 2022-04-19 3:02PM EDT | 4,700.00 | 1,558.57 | 2,549.55 | 2,558.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04750000 | 2022-03-23 9:54AM EDT | 4,750.00 | 1,496.17 | 1,790.25 | 1,799.40 | 0.00 | - | 5 | 22 | 0.00% |
| AMZN220916P04800000 | 2022-04-29 9:46AM EDT | 4,800.00 | 2,261.27 | 2,489.80 | 2,507.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04850000 | 2022-05-05 10:02AM EDT | 4,850.00 | 2,446.64 | 2,394.30 | 2,412.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04900000 | 2022-04-29 9:51AM EDT | 4,900.00 | 2,364.20 | 2,589.80 | 2,607.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04950000 | 2022-02-18 3:26PM EDT | 4,950.00 | 1,890.77 | 1,715.00 | 1,732.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220916P05000000 | 2022-04-27 9:57AM EDT | 5,000.00 | 2,197.48 | 2,689.80 | 2,707.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P05050000 | 2022-03-29 2:24PM EDT | 5,050.00 | 1,663.94 | 2,144.90 | 2,160.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN220916P05100000 | 2022-04-20 12:05PM EDT | 5,100.00 | 2,009.22 | 2,941.65 | 2,954.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P05150000 | 2022-04-08 2:36PM EDT | 5,150.00 | 2,042.81 | 2,848.55 | 2,860.65 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P05200000 | 2022-04-20 12:05PM EDT | 5,200.00 | 2,109.02 | 3,041.60 | 3,054.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P05250000 | 2022-03-15 2:54PM EDT | 5,250.00 | 2,319.68 | 2,191.20 | 2,207.10 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220916P05300000 | 2022-02-23 12:22PM EDT | 5,300.00 | 2,341.53 | 2,020.35 | 2,038.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220916P05400000 | 2022-04-07 2:39PM EDT | 5,400.00 | 2,269.05 | 3,098.10 | 3,110.70 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916P05500000 | 2022-03-11 11:00AM EDT | 5,500.00 | 2,556.50 | 2,402.25 | 2,420.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
