New Zealand markets close in 3 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.88+2.88 (+2.55%)
At close: 04:00PM EDT
116.37 +0.49 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221021C000520002022-09-29 3:58PM EDT52.0063.0061.5566.500.00-1159165.23%
AMZN221021C000530002022-09-28 1:18PM EDT53.0064.5561.6065.300.00-440202.25%
AMZN221021C000540002022-09-30 10:03AM EDT54.0060.6060.5063.700.00-321168.16%
AMZN221021C000550002022-10-03 10:48AM EDT55.0060.0059.6062.15+1.05+1.78%1049229.49%
AMZN221021C000560002022-09-30 9:36AM EDT56.0057.7558.6561.100.00-128222.66%
AMZN221021C000570002022-09-30 3:18PM EDT57.0057.2557.6560.150.00-39117.19%
AMZN221021C000580002022-09-30 2:42PM EDT58.0056.8556.6059.150.00-123215.43%
AMZN221021C000590002022-10-03 2:32PM EDT59.0057.5055.5058.15+1.65+2.95%284210.84%
AMZN221021C000600002022-09-30 3:55PM EDT60.0053.4054.5557.200.00-925208.30%
AMZN221021C000610002022-09-30 2:44PM EDT61.0053.7553.6056.150.00-130202.00%
AMZN221021C000620002022-09-30 2:44PM EDT62.0052.7552.6055.150.00-220197.66%
AMZN221021C000630002022-10-03 9:35AM EDT63.0050.7551.6055.50-2.30-4.34%121167.68%
AMZN221021C000640002022-09-29 3:59PM EDT64.0051.0550.6053.200.00-208798.44%
AMZN221021C000650002022-09-29 3:59PM EDT65.0050.0549.7053.500.00-958162.70%
AMZN221021C000660002022-09-30 9:43AM EDT66.0048.5548.6052.300.00-117151.56%
AMZN221021C000670002022-09-29 9:54AM EDT67.0048.3547.6550.150.00-19492.19%
AMZN221021C000680002022-09-29 10:35AM EDT68.0045.4546.6550.30-0.45-0.98%184145.90%
AMZN221021C000690002022-09-30 9:39AM EDT69.0044.5045.7048.150.00-12695.31%
AMZN221021C000700002022-10-03 1:34PM EDT70.0045.6544.6547.20+1.45+3.28%2011692.97%
AMZN221021C000710002022-09-30 12:32PM EDT71.0045.0043.7046.150.00-311790.63%
AMZN221021C000720002022-09-29 3:59PM EDT72.0043.1042.7045.150.00-1110088.28%
AMZN221021C000730002022-09-26 1:33PM EDT73.0042.7041.7545.400.00-325133.59%
AMZN221021C000740002022-09-28 1:20PM EDT74.0043.7540.5543.250.00-41076.56%
AMZN221021C000750002022-09-30 9:43AM EDT75.0039.7039.6542.150.00-15774.22%
AMZN221021C000760002022-09-28 11:14AM EDT76.0040.5537.6042.550.00-111197.27%
AMZN221021C000770002022-09-30 11:02AM EDT77.0039.1037.7040.200.00-44281.25%
AMZN221021C000780002022-09-30 1:22PM EDT78.0037.8036.6039.300.00-24479.10%
AMZN221021C000790002022-10-03 9:41AM EDT79.0035.1035.8038.15-1.80-4.88%35880.08%
AMZN221021C000800002022-10-03 10:40AM EDT80.0034.8035.7036.45-1.50-4.13%4229086.91%
AMZN221021C000810002022-10-03 12:19PM EDT81.0034.1534.6535.70+0.35+1.04%22190.82%
AMZN221021C000820002022-09-30 9:36AM EDT82.0032.3033.4034.800.00-34583.59%
AMZN221021C000830002022-10-03 11:20AM EDT83.0032.1532.4533.95-0.60-1.83%76786.82%
AMZN221021C000840002022-10-03 12:19PM EDT84.0031.1531.3532.75+0.45+1.47%81875.20%
AMZN221021C000850002022-10-03 1:38PM EDT85.0030.6530.2031.65+0.10+0.33%110759.96%
AMZN221021C000860002022-09-30 1:19PM EDT86.0029.8529.4530.850.00-61976.47%
AMZN221021C000870002022-09-29 1:38PM EDT87.0027.7028.5529.80-0.20-0.72%3975.20%
AMZN221021C000880002022-10-03 9:57AM EDT88.0025.3527.4028.80-1.50-5.59%17468.85%
AMZN221021C000890002022-09-30 3:58PM EDT89.0024.5026.2028.000.00-615766.41%
AMZN221021C000900002022-10-03 3:55PM EDT90.0026.4025.8026.70+0.95+3.73%935370.95%
AMZN221021C000910002022-10-03 10:08AM EDT91.0023.0524.7025.90-0.55-2.33%545170.31%
AMZN221021C000920002022-10-03 9:30AM EDT92.0021.5523.8024.65-2.50-10.40%109664.94%
AMZN221021C000930002022-10-03 9:56AM EDT93.0020.8023.1523.65-1.10-5.02%215868.46%
AMZN221021C000940002022-09-30 1:22PM EDT94.0020.0521.7522.75-2.20-9.89%86260.84%
AMZN221021C000950002022-10-03 10:26AM EDT95.0020.0520.7521.95-1.55-7.18%520961.67%
AMZN221021C000960002022-10-03 10:32AM EDT96.0018.9520.0021.10-0.54-2.77%1116264.60%
AMZN221021C000970002022-09-30 10:15AM EDT97.0018.7019.0520.100.00-323362.45%
AMZN221021C000980002022-10-03 11:28AM EDT98.0018.0518.4018.90+0.35+1.98%2214661.47%
AMZN221021C000990002022-10-03 1:34PM EDT99.0017.4017.3018.00-0.10-0.57%741958.69%
AMZN221021C001000002022-10-03 3:15PM EDT100.0017.2616.6017.15+2.56+17.41%378,08560.45%
AMZN221021C001050002022-10-03 3:58PM EDT105.0012.3512.2012.65+1.90+18.18%1094,40954.25%
AMZN221021C001060002022-10-03 2:53PM EDT106.0012.1011.4011.70+2.25+22.84%23888952.73%
AMZN221021C001070002022-10-03 3:58PM EDT107.0010.8010.6510.90+1.65+18.03%1913152.37%
AMZN221021C001080002022-10-03 3:27PM EDT108.0010.509.8510.10+2.10+25.00%551,17551.42%
AMZN221021C001090002022-10-03 1:34PM EDT109.009.559.109.35+1.75+22.44%6621850.81%
AMZN221021C001100002022-10-03 3:59PM EDT110.008.458.408.60+1.50+21.58%2708,71650.22%
AMZN221021C001110002022-10-03 3:15PM EDT111.008.107.707.90+1.60+24.62%8836650.71%
AMZN221021C001120002022-10-03 3:54PM EDT112.007.407.007.20+1.65+28.70%16385949.79%
AMZN221021C001130002022-10-03 3:42PM EDT113.006.736.356.55+1.53+29.42%57691449.12%
AMZN221021C001140002022-10-03 3:59PM EDT114.005.755.755.95+1.05+22.34%7491,34648.66%
AMZN221021C001150002022-10-03 3:59PM EDT115.005.255.205.40+1.05+25.00%1,71813,07748.39%
AMZN221021C001160002022-10-03 3:59PM EDT116.004.654.654.80+0.77+19.85%4691,05647.34%
AMZN221021C001170002022-10-03 3:57PM EDT117.004.144.104.30+0.84+25.45%3551,55246.92%
AMZN221021C001180002022-10-03 3:55PM EDT118.003.703.603.80+0.75+25.42%1,3401,54846.22%
AMZN221021C001190002022-10-03 3:55PM EDT119.003.253.153.30+0.70+27.45%2,53095445.15%
AMZN221021C001200002022-10-03 3:59PM EDT120.002.832.762.92+0.63+28.64%5,00620,00944.96%
AMZN221021C001210002022-10-03 3:59PM EDT121.002.432.392.54+0.46+23.35%7691,42144.43%
AMZN221021C001220002022-10-03 3:59PM EDT122.002.072.062.21+0.40+23.95%3,2301,59944.09%
AMZN221021C001230002022-10-03 3:58PM EDT123.001.781.761.87+0.34+23.61%6221,76543.26%
AMZN221021C001240002022-10-03 3:58PM EDT124.001.521.501.62+0.31+25.62%5282,51943.14%
AMZN221021C001250002022-10-03 3:58PM EDT125.001.331.271.35+0.27+25.47%3,08439,44842.38%
AMZN221021C001260002022-10-03 3:57PM EDT126.001.091.071.15+0.18+19.78%4012,89342.19%
AMZN221021C001270002022-10-03 3:54PM EDT127.001.000.900.97+0.24+31.58%7892,34541.94%
AMZN221021C001280002022-10-03 3:55PM EDT128.000.790.750.84+0.14+21.54%5072,31042.14%
AMZN221021C001290002022-10-03 3:49PM EDT129.000.720.640.68+0.13+22.03%2621,32341.50%
AMZN221021C001300002022-10-03 3:59PM EDT130.000.540.540.57+0.06+12.50%1,68128,20941.41%
AMZN221021C001310002022-10-03 3:34PM EDT131.000.490.450.48+0.09+22.50%1777,35541.41%
AMZN221021C001320002022-10-03 3:59PM EDT132.000.390.370.43+0.03+8.33%3091,74542.09%
AMZN221021C001330002022-10-03 3:59PM EDT133.000.320.310.34+0.02+6.67%1641,33941.55%
AMZN221021C001340002022-10-03 3:57PM EDT134.000.270.260.31+0.01+3.85%2201,46142.38%
AMZN221021C001350002022-10-03 3:59PM EDT135.000.220.220.26+0.01+4.76%1,04839,68142.38%
AMZN221021C001360002022-10-03 3:35PM EDT136.000.200.190.240.00-1061,15743.26%
AMZN221021C001370002022-10-03 3:31PM EDT137.000.180.160.230.00-2096744.43%
AMZN221021C001380002022-10-03 3:54PM EDT138.000.150.130.18-0.01-6.25%7984443.95%
AMZN221021C001390002022-10-03 3:41PM EDT139.000.130.110.160.00-3083144.43%
AMZN221021C001400002022-10-03 3:54PM EDT140.000.100.100.11-0.02-16.67%73443,45143.07%
AMZN221021C001410002022-10-03 9:59AM EDT141.000.090.080.11-0.01-10.00%3696144.43%
AMZN221021C001420002022-10-03 3:43PM EDT142.000.080.070.09-0.01-11.11%3688444.34%
AMZN221021C001430002022-10-03 10:49AM EDT143.000.070.060.08-0.02-22.22%155144.82%
AMZN221021C001440002022-10-03 2:56PM EDT144.000.070.050.08-0.01-12.50%1548546.09%
AMZN221021C001450002022-10-03 3:54PM EDT145.000.060.040.06+0.01+20.00%24125,30545.51%
AMZN221021C001462502022-10-03 3:05PM EDT146.250.040.040.06-0.02-33.33%35,67646.88%
AMZN221021C001465002022-10-03 3:09PM EDT146.500.040.000.060.00-1343,17347.27%
AMZN221021C001467502022-09-30 3:30PM EDT146.750.050.020.050.00-41,23146.29%
AMZN221021C001470002022-10-03 1:41PM EDT147.000.040.040.050.00-403,57546.68%
AMZN221021C001472502022-10-03 9:34AM EDT147.250.050.000.080.00-21,55650.00%
AMZN221021C001475002022-10-03 11:27AM EDT147.500.040.030.05-0.01-20.00%18,94247.27%
AMZN221021C001477502022-09-29 3:20PM EDT147.750.070.030.050.00-161,45247.46%
AMZN221021C001480002022-10-03 3:53PM EDT148.000.050.030.05-0.01-16.67%235,42647.85%
AMZN221021C001482502022-09-30 1:37PM EDT148.250.050.030.080.00-586551.17%
AMZN221021C001485002022-10-03 3:23PM EDT148.500.030.020.06-0.01-25.00%68,24149.61%
AMZN221021C001487502022-10-03 2:38PM EDT148.750.040.030.05-0.02-33.33%872048.63%
AMZN221021C001490002022-10-03 3:58PM EDT149.000.040.020.05+0.01+33.33%21,00248.83%
AMZN221021C001492502022-09-30 2:43PM EDT149.250.040.020.060.00-2767850.39%
AMZN221021C001495002022-10-03 2:27PM EDT149.500.040.020.05-0.01-20.00%390349.41%
AMZN221021C001497502022-10-03 9:38AM EDT149.750.020.020.04-0.03-60.00%112,25648.44%
AMZN221021C001500002022-10-03 3:53PM EDT150.000.040.030.04+0.01+33.33%25616,80848.63%
AMZN221021C001502502022-10-03 3:21PM EDT150.250.030.020.04-0.02-40.00%211,08648.83%
AMZN221021C001505002022-10-03 2:46PM EDT150.500.020.020.04-0.01-33.33%11,16949.22%
AMZN221021C001507502022-09-29 2:41PM EDT150.750.050.020.040.00-1872849.41%
AMZN221021C001510002022-10-03 1:57PM EDT151.000.030.020.040.00-1091,32349.61%
AMZN221021C001512502022-10-03 3:05PM EDT151.250.020.020.04-0.06-75.00%170750.00%
AMZN221021C001515002022-09-30 9:31AM EDT151.500.040.020.040.00-171150.39%
AMZN221021C001517502022-09-29 10:40AM EDT151.750.050.020.040.00-547950.39%
AMZN221021C001520002022-10-03 3:53PM EDT152.000.020.020.04-0.01-33.33%81,41350.78%
AMZN221021C001522502022-09-29 2:48PM EDT152.250.040.020.040.00-31275451.17%
AMZN221021C001525002022-10-03 10:13AM EDT152.500.020.010.04-0.01-33.33%82,99851.17%
AMZN221021C001527502022-09-30 12:59PM EDT152.750.030.020.030.00-101,02150.00%
AMZN221021C001530002022-10-03 10:47AM EDT153.000.030.010.03+0.01+50.00%11,84250.00%
AMZN221021C001532502022-10-03 11:17AM EDT153.250.020.020.03-0.01-33.33%240450.39%
AMZN221021C001535002022-09-30 10:25AM EDT153.500.030.010.030.00-194350.78%
AMZN221021C001537502022-10-03 9:30AM EDT153.750.040.010.03+0.01+33.33%11,06550.78%
AMZN221021C001540002022-10-03 9:30AM EDT154.000.020.010.02-0.01-33.33%101,19548.83%
AMZN221021C001542502022-10-03 2:15PM EDT154.250.020.010.03-0.01-33.33%362551.56%
AMZN221021C001545002022-10-03 11:56AM EDT154.500.020.010.03-0.03-60.00%21,08851.56%
AMZN221021C001547502022-09-29 2:53PM EDT154.750.030.010.030.00-321,15351.95%
AMZN221021C001550002022-10-03 3:35PM EDT155.000.020.010.03+0.01+100.00%3214,48050.00%
AMZN221021C001552502022-10-03 11:55AM EDT155.250.020.010.030.00-221,31150.00%
AMZN221021C001555002022-10-03 10:35AM EDT155.500.020.020.030.00-11,43251.56%
AMZN221021C001557502022-09-30 2:22PM EDT155.750.020.010.030.00-13240050.78%
AMZN221021C001560002022-10-03 3:27PM EDT156.000.010.010.03-0.01-50.00%41,01150.78%
AMZN221021C001562502022-09-30 3:50PM EDT156.250.030.010.030.00-81,24651.17%
AMZN221021C001565002022-09-30 1:21PM EDT156.500.020.010.020.00-3051450.00%
AMZN221021C001567502022-09-30 1:00PM EDT156.750.020.010.020.00-2048050.00%
AMZN221021C001570002022-09-30 12:11PM EDT157.000.020.000.030.00-7470850.00%
AMZN221021C001572502022-09-21 11:57AM EDT157.250.090.010.020.00-489750.78%
AMZN221021C001575002022-09-28 3:01PM EDT157.500.010.000.03-0.04-80.00%11,02350.78%
AMZN221021C001577502022-09-30 11:21AM EDT157.750.010.010.030.00-180952.34%
AMZN221021C001580002022-10-03 12:50PM EDT158.000.010.010.02-0.01-50.00%196951.56%
AMZN221021C001582502022-09-29 2:53PM EDT158.250.010.010.02-0.02-66.67%201,10251.56%
AMZN221021C001585002022-10-03 10:18AM EDT158.500.010.010.020.00-201,01451.56%
AMZN221021C001587502022-09-29 2:49PM EDT158.750.020.010.020.00-21,01851.95%
AMZN221021C001590002022-09-27 12:51PM EDT159.000.030.010.020.00-3001,36252.34%
AMZN221021C001592502022-09-30 2:14PM EDT159.250.020.010.020.00-51,06052.34%
AMZN221021C001595002022-10-03 9:40AM EDT159.500.010.000.02-0.01-50.00%101,10050.78%
AMZN221021C001597502022-10-03 9:50AM EDT159.750.010.010.02-0.01-50.00%3277553.13%
AMZN221021C001600002022-10-03 3:47PM EDT160.000.010.000.02-0.04-80.00%59613,38950.78%
AMZN221021C001602502022-10-03 9:40AM EDT160.250.010.010.020.00-1275253.13%
AMZN221021C001605002022-09-29 11:41AM EDT160.500.020.010.020.00-61,52453.52%
AMZN221021C001607502022-09-30 1:53PM EDT160.750.010.010.020.00-199753.91%
AMZN221021C001610002022-10-03 3:53PM EDT161.000.010.000.02-0.01-50.00%121,52851.56%
AMZN221021C001612502022-10-03 11:55AM EDT161.250.020.000.020.00-63,68352.34%
AMZN221021C001650002022-10-03 3:53PM EDT165.000.010.000.010.00-145,81851.56%
AMZN221021C001700002022-10-03 3:41PM EDT170.000.010.000.010.00-15,68056.25%
AMZN221021C001750002022-10-03 12:29PM EDT175.000.010.000.010.00-615,24859.38%
AMZN221021C001800002022-09-29 2:45PM EDT180.000.010.000.010.00-215,12862.50%
AMZN221021C001850002022-10-03 1:49PM EDT185.000.010.000.010.00-86,00167.19%
AMZN221021C001900002022-09-28 10:41AM EDT190.000.010.000.010.00-15,31770.31%
AMZN221021C001950002022-09-27 1:03PM EDT195.000.010.000.010.00-502,20873.44%
AMZN221021C002000002022-09-26 10:08AM EDT200.000.010.000.010.00-3012,70078.13%
AMZN221021C002050002022-10-03 9:30AM EDT205.000.010.000.010.00-12,42081.25%
AMZN221021C002100002022-09-22 10:06AM EDT210.000.010.000.010.00-102,93584.38%
AMZN221021C002150002022-09-12 12:02PM EDT215.000.010.000.010.00-462,45985.94%
AMZN221021C002200002022-09-27 12:45PM EDT220.000.010.000.010.00-1403,49289.06%
AMZN221021C002250002022-09-13 10:53AM EDT225.000.010.000.010.00-22,25590.63%
AMZN221021C002300002022-09-22 2:56PM EDT230.000.010.000.010.00-92,42493.75%
AMZN221021C002350002022-09-28 12:37PM EDT235.000.010.000.010.00-13,67196.88%
AMZN221021C002400002022-08-31 11:08AM EDT240.000.010.000.010.00-13,73598.44%
AMZN221021C002450002022-08-24 9:40AM EDT245.000.010.000.000.00-1403,01950.00%
AMZN221021C002500002022-09-30 3:49PM EDT250.000.010.000.010.00-258,207106.25%
AMZN221021C012800002022-05-25 1:58PM EDT1,280.00882.001,179.101,195.000.00--10.00%
AMZN221021C013600002022-04-11 1:11PM EDT1,360.001,705.32787.25801.350.00-1030.00%
AMZN221021C013800002022-04-06 10:35AM EDT1,380.001,813.00959.50974.250.00--10.00%
AMZN221021C014400002022-05-09 3:49PM EDT1,440.00780.831,027.051,044.000.00-330.00%
AMZN221021C015000002022-05-27 2:20PM EDT1,500.00810.00971.10988.000.00-120.00%
AMZN221021C015200002022-04-06 3:16PM EDT1,520.001,697.82815.05830.600.00--00.00%
AMZN221021C015400002022-04-07 11:00AM EDT1,540.001,649.00798.10812.650.00--10.00%
AMZN221021C015600002022-06-03 11:28AM EDT1,560.00920.16915.80931.70-320.84-25.85%200.00%
AMZN221021C015800002022-05-19 10:20AM EDT1,580.00672.90897.50914.000.00-120.00%
AMZN221021C016000002022-04-28 3:28PM EDT1,600.001,338.41748.30758.900.00-210.00%
AMZN221021C016400002022-04-28 3:29PM EDT1,640.001,299.35713.35723.900.00-200.00%
AMZN221021C016600002022-05-09 3:51PM EDT1,660.00591.58825.15841.500.00-220.00%
AMZN221021C016800002022-04-28 3:28PM EDT1,680.001,262.78679.00689.350.00-200.00%
AMZN221021C017000002022-05-09 3:52PM EDT1,700.00563.42789.60806.400.00-220.00%
AMZN221021C017600002022-05-27 11:44AM EDT1,760.00582.45737.30753.000.00-110.00%
AMZN221021C017800002022-05-23 3:43PM EDT1,780.00471.46719.90735.500.00-210.00%
AMZN221021C018000002022-06-02 3:02PM EDT1,800.00745.53702.80719.000.00-10140.00%
AMZN221021C018200002022-06-02 3:02PM EDT1,820.00728.45685.80702.050.00-10160.00%
AMZN221021C018600002022-05-18 3:22PM EDT1,860.00411.34652.40668.600.00-320.00%
AMZN221021C018800002022-05-18 12:51PM EDT1,880.00436.57636.60652.000.00--10.00%
AMZN221021C019000002022-05-16 9:55AM EDT1,900.00476.41619.35635.750.00-230.00%
AMZN221021C019200002022-06-01 12:05PM EDT1,920.00590.50603.25619.500.00-440.00%
AMZN221021C019400002022-05-20 1:37PM EDT1,940.00353.87587.40603.500.00-480.00%
AMZN221021C019600002022-05-25 9:30AM EDT1,960.00313.20571.70587.500.00-160.00%
AMZN221021C019800002022-05-24 3:46PM EDT1,980.00308.52556.20572.050.00-2180.00%
AMZN221021C020000002022-06-01 9:54AM EDT2,000.00590.70541.70556.600.00-12090.00%
AMZN221021C021000002022-06-03 10:53AM EDT2,100.00467.40468.90479.35+6.48+1.41%11250.00%
AMZN221021C022000002022-06-03 2:15PM EDT2,200.00409.35399.70409.80-32.65-7.39%12640.00%
AMZN221021C023000002022-06-03 11:00AM EDT2,300.00332.00336.70346.05-44.00-11.70%12630.00%
AMZN221021C024000002022-06-03 3:57PM EDT2,400.00285.86279.20288.55-20.64-6.73%153570.00%
AMZN221021C025000002022-06-03 3:58PM EDT2,500.00231.00229.05238.10-39.00-14.44%232940.00%
AMZN221021C026000002022-06-03 3:09PM EDT2,600.00191.10185.00192.00-24.66-11.43%52940.00%
AMZN221021C027000002022-06-03 3:09PM EDT2,700.00153.00146.00155.95-25.71-14.39%43260.00%
AMZN221021C028000002022-06-03 3:59PM EDT2,800.00119.20114.55122.05-20.80-14.86%83320.00%
AMZN221021C029000002022-06-03 3:44PM EDT2,900.0092.5089.1598.20-12.45-11.86%91181,772.90%
AMZN221021C029250002022-06-03 11:13AM EDT2,925.0082.7783.5090.10-20.01-19.47%2781,657.08%
AMZN221021C029300002022-06-01 10:03AM EDT2,930.0095.6882.5091.70-10.82-10.16%1791,661.99%
AMZN221021C029350002022-06-03 10:09AM EDT2,935.0092.2783.8590.70-8.06-8.03%2281,664.99%
AMZN221021C029400002022-05-31 9:42AM EDT2,940.0054.7580.1589.500.00-2301,627.98%
AMZN221021C029450002022-06-01 9:51AM EDT2,945.00101.0579.0085.800.00-15221,593.31%
AMZN221021C029500002022-06-03 3:56PM EDT2,950.0084.8080.5084.75-1.40-1.62%8192951,596.73%
AMZN221021C029550002022-06-01 10:02AM EDT2,955.00100.4577.0083.750.00-9141,565.97%
AMZN221021C029600002022-05-17 10:45AM EDT2,960.0094.3076.0582.700.00-1111,552.83%
AMZN221021C029650002022-05-04 10:55AM EDT2,965.0069.8773.8578.400.00-2111,511.21%
AMZN221021C029700002022-05-31 12:05PM EDT2,970.0058.6474.0080.700.00-3111,527.00%
AMZN221021C029750002022-06-03 2:05PM EDT2,975.0079.3073.0079.70+21.43+37.03%1191,514.55%
AMZN221021C029800002022-06-03 2:10PM EDT2,980.0079.1573.3081.50+50.27+174.07%1151,528.15%
AMZN221021C029850002022-06-03 12:16PM EDT2,985.0075.2071.0577.80+42.95+133.18%141,491.19%
AMZN221021C029900002022-05-31 2:25PM EDT2,990.0070.7070.5076.850.00-2161,482.30%
AMZN221021C029950002022-05-17 1:13PM EDT2,995.0035.5069.5075.950.00-191,471.14%
AMZN221021C030000002022-06-03 3:57PM EDT3,000.0074.0068.5074.95-16.00-17.78%184431,459.55%
AMZN221021C030050002022-06-02 12:56PM EDT3,005.0082.5067.5074.050.00-2121,448.68%
AMZN221021C030100002022-06-01 11:54AM EDT3,010.0074.0869.4076.000.00-1161,471.61%
AMZN221021C030150002022-05-20 9:51AM EDT3,015.0025.4865.7575.000.00-121,444.53%
AMZN221021C030200002022-06-01 11:54AM EDT3,020.0072.3364.7571.350.00-371,418.24%
AMZN221021C030250002022-06-02 10:58AM EDT3,025.0069.0066.8070.450.00-1121,425.00%
AMZN221021C030300002022-05-24 3:38PM EDT3,030.0019.0363.2072.300.00-6171,415.38%
AMZN221021C030350002022-05-24 10:35AM EDT3,035.0017.0562.3568.750.00-131,391.21%
AMZN221021C030400002022-06-01 11:56AM EDT3,040.0069.9064.1067.900.00-181,396.42%
AMZN221021C030450002022-04-29 3:53PM EDT3,045.0083.9931.9535.000.00-221,069.24%
AMZN221021C030500002022-06-03 2:50PM EDT3,050.0067.7262.4566.20+20.67+43.93%1121,378.63%
AMZN221021C030550002022-06-03 2:19PM EDT3,055.0066.6061.7065.35+9.60+16.84%2211,370.24%
AMZN221021C030600002022-05-18 1:01PM EDT3,060.0025.0058.4064.600.00-1111,348.90%
AMZN221021C030650002022-04-18 12:15PM EDT3,065.00275.4120.9524.350.00-27958.62%
AMZN221021C030700002022-05-09 2:29PM EDT3,070.0029.8059.3063.000.00-2121,345.70%
AMZN221021C030750002022-05-27 9:52AM EDT3,075.0029.2958.5562.200.00-4171,337.82%
AMZN221021C030800002022-05-27 9:52AM EDT3,080.0028.8157.8061.450.00-491,330.22%
AMZN221021C030850002022-06-03 10:15AM EDT3,085.0062.5057.1060.70+2.00+3.31%151,322.95%
AMZN221021C030900002022-06-03 3:05PM EDT3,090.0060.9056.3562.70+7.27+13.56%2101,329.69%
AMZN221021C030950002022-05-16 1:45PM EDT3,095.0026.9355.6559.200.00-1131,308.25%
AMZN221021C031000002022-06-03 12:32PM EDT3,100.0054.7854.9061.25-11.92-17.87%4991,315.19%
AMZN221021C031050002022-05-20 1:37PM EDT3,105.0018.6554.2057.750.00-4111,293.95%
AMZN221021C031100002022-05-20 1:38PM EDT3,110.0018.3853.5059.800.00-291,301.06%
AMZN221021C031150002022-05-24 3:46PM EDT3,115.0015.3052.8059.100.00-241,294.19%
AMZN221021C031200002022-06-02 12:40PM EDT3,120.0061.7049.7558.400.00-12181,275.48%
AMZN221021C031250002022-06-01 2:35PM EDT3,125.0064.8551.4554.950.00-1111,266.94%
AMZN221021C031300002022-05-23 3:43PM EDT3,130.0016.1650.8054.250.00-211,260.45%
AMZN221021C031350002022-05-18 12:51PM EDT3,135.0020.0550.1553.600.00-261,254.21%
AMZN221021C031400002022-05-23 3:44PM EDT3,140.0015.9249.5055.650.00-8111,261.44%
AMZN221021C031450002022-04-12 1:31PM EDT3,145.00273.0018.9522.200.00-15939.60%
AMZN221021C031500002022-05-31 12:38PM EDT3,150.0036.5048.2554.350.00-2261,249.24%
AMZN221021C031550002022-06-01 11:21AM EDT3,155.0052.3047.6051.000.00-6131,229.69%
AMZN221021C031600002022-05-23 10:08AM EDT3,160.0012.0047.0050.350.00-2331,223.78%
AMZN221021C031650002022-05-06 2:11PM EDT3,165.0017.4046.4049.750.00-1231,218.14%
AMZN221021C031700002022-05-17 11:55AM EDT3,170.0021.6045.8052.050.00-2241,226.73%
AMZN221021C031750002022-06-03 11:07AM EDT3,175.0045.0345.2051.15+15.78+53.95%1421,219.60%
AMZN221021C031800002022-05-04 10:14AM EDT3,180.0040.2542.5546.300.00-2461,183.15%
AMZN221021C031850002022-04-06 12:12PM EDT3,185.00318.3526.5530.600.00-38301,026.95%
AMZN221021C031900002022-05-26 11:41AM EDT3,190.0017.5143.5046.750.00-1411,190.48%
AMZN221021C031950002022-05-31 2:10PM EDT3,195.0041.4043.0046.200.00-6151,185.60%
AMZN221021C032000002022-06-03 2:34PM EDT3,200.0045.4542.4045.60-2.06-4.34%11251,179.98%
AMZN221021C032050002022-05-25 10:11AM EDT3,205.0012.0541.8545.050.00-1141,174.88%
AMZN221021C032100002022-05-25 10:11AM EDT3,210.0046.0541.3044.500.00-1471,169.75%
AMZN221021C032150002022-05-27 3:57PM EDT3,215.0020.4040.8046.600.00-10401,177.80%
AMZN221021C032200002022-06-01 10:07AM EDT3,220.0052.2240.2546.050.00-1501,172.68%
AMZN221021C032250002022-06-03 2:11PM EDT3,225.0043.0039.8042.90-8.57-16.62%2831,155.38%
AMZN221021C033000002022-06-03 3:12PM EDT3,300.0034.8532.8537.50-4.15-10.64%51621,098.55%
AMZN221021C034000002022-06-02 1:12PM EDT3,400.0032.1225.6528.350.00-271581,020.78%
AMZN221021C035000002022-06-03 3:57PM EDT3,500.0021.8020.1522.65-3.85-15.01%83942965.14%
AMZN221021C036000002022-06-03 12:58PM EDT3,600.0018.0017.0018.25-0.30-1.64%1154925.85%
AMZN221021C037000002022-06-03 12:20PM EDT3,700.0013.5011.6514.85-3.50-20.59%1151874.39%
AMZN221021C038000002022-06-01 2:16PM EDT3,800.0014.0011.0012.150.00-794854.88%
AMZN221021C039000002022-06-02 2:26PM EDT3,900.0011.208.1510.100.00-33116821.07%
AMZN221021C040000002022-06-03 3:57PM EDT4,000.008.007.408.45-0.50-5.88%4538804.35%
AMZN221021C041000002022-06-03 10:26AM EDT4,100.007.205.457.15+0.18+2.56%14124777.32%
AMZN221021C042000002022-06-02 3:58PM EDT4,200.006.924.556.200.00-299761.23%
AMZN221021C043000002022-06-03 2:09PM EDT4,300.005.053.805.45-0.60-10.62%161747.17%
AMZN221021C044000002022-06-03 3:15PM EDT4,400.004.564.054.90-0.66-12.64%270746.63%
AMZN221021C045000002022-06-03 3:15PM EDT4,500.004.304.004.50+0.40+10.26%797744.04%
AMZN221021C046000002022-06-03 3:44PM EDT4,600.003.903.804.15-0.52-11.76%62120739.84%
AMZN221021C047000002022-06-03 3:58PM EDT4,700.003.403.303.85-0.45-11.69%32141731.69%
AMZN221021C048000002022-06-03 3:53PM EDT4,800.003.153.103.65-0.27-7.89%23123728.71%
AMZN221021C049000002022-06-03 3:53PM EDT4,900.003.001.843.40-0.28-8.54%1148707.13%
AMZN221021C050000002022-06-03 3:53PM EDT5,000.002.552.003.15-0.35-12.07%164404708.20%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221021P000520002022-10-03 1:58PM EDT52.000.010.000.010.00-372,069115.63%
AMZN221021P000530002022-09-15 3:27PM EDT53.000.010.000.020.00-20418120.31%
AMZN221021P000540002022-09-06 2:55PM EDT54.000.020.000.010.00-50266109.38%
AMZN221021P000550002022-09-30 3:22PM EDT55.000.010.000.010.00-20318106.25%
AMZN221021P000560002022-09-16 11:31AM EDT56.000.010.000.010.00-411106.25%
AMZN221021P000570002022-09-27 12:19PM EDT57.000.010.000.010.00-60281103.13%
AMZN221021P000580002022-09-30 3:58PM EDT58.000.010.000.010.00-201,639100.00%
AMZN221021P000590002022-09-30 3:58PM EDT59.000.010.000.010.00-201,93596.88%
AMZN221021P000600002022-09-30 12:07PM EDT60.000.010.000.020.00-101,212101.56%
AMZN221021P000610002022-09-30 10:06AM EDT61.000.010.000.020.00-526299.22%
AMZN221021P000620002022-10-03 9:30AM EDT62.000.030.000.08+0.02+200.00%1931111.72%
AMZN221021P000630002022-10-03 9:30AM EDT63.000.030.000.01+0.02+200.00%140790.63%
AMZN221021P000640002022-10-03 10:56AM EDT64.000.010.000.01-0.02-66.67%428187.50%
AMZN221021P000650002022-10-03 1:50PM EDT65.000.010.000.01-0.01-50.00%9998184.38%
AMZN221021P000660002022-10-03 9:30AM EDT66.000.030.000.020.00-112587.50%
AMZN221021P000670002022-10-03 9:30AM EDT67.000.020.000.03-0.02-50.00%261189.06%
AMZN221021P000680002022-10-03 9:30AM EDT68.000.040.020.03+0.03+300.00%13,84591.41%
AMZN221021P000690002022-10-03 9:30AM EDT69.000.040.010.020.00-11,31284.38%
AMZN221021P000700002022-09-30 10:01AM EDT70.000.040.010.030.00-102,38485.16%
AMZN221021P000710002022-10-03 10:36AM EDT71.000.030.020.03-0.02-40.00%1177785.16%
AMZN221021P000720002022-10-03 10:40AM EDT72.000.030.020.03-0.03-50.00%91,76982.81%
AMZN221021P000730002022-10-03 12:43PM EDT73.000.030.020.04-0.03-50.00%50073482.03%
AMZN221021P000740002022-09-30 10:58AM EDT74.000.050.020.050.00-353281.25%
AMZN221021P000750002022-10-03 2:15PM EDT75.000.030.030.04-0.03-50.00%3043,24278.91%
AMZN221021P000760002022-09-30 11:25AM EDT76.000.050.030.040.00-458176.95%
AMZN221021P000770002022-10-03 1:37PM EDT77.000.050.040.06-0.06-54.55%1092778.13%
AMZN221021P000780002022-10-03 10:12AM EDT78.000.080.040.06-0.04-33.33%162575.78%
AMZN221021P000790002022-10-03 3:00PM EDT79.000.050.050.07-0.08-61.54%3974575.39%
AMZN221021P000800002022-10-03 3:46PM EDT80.000.060.060.07-0.09-60.00%662,12673.83%
AMZN221021P000810002022-10-03 3:56PM EDT81.000.080.060.08-0.08-50.00%3054372.27%
AMZN221021P000820002022-10-03 2:25PM EDT82.000.070.070.09-0.08-53.33%1055271.48%
AMZN221021P000830002022-10-03 3:56PM EDT83.000.090.070.10-0.10-52.63%3161269.92%
AMZN221021P000840002022-10-03 3:49PM EDT84.000.100.050.12-0.11-52.38%135,50567.58%
AMZN221021P000850002022-10-03 3:55PM EDT85.000.120.100.13-0.12-50.00%2362,44368.36%
AMZN221021P000860002022-10-03 1:44PM EDT86.000.140.120.15-0.15-51.72%17067.87%
AMZN221021P000870002022-10-03 3:55PM EDT87.000.160.140.16-0.12-42.86%131,61166.80%
AMZN221021P000880002022-10-03 3:55PM EDT88.000.170.160.18-0.17-50.00%361,08965.82%
AMZN221021P000890002022-10-03 3:55PM EDT89.000.190.180.20-0.16-45.71%81,22364.75%
AMZN221021P000900002022-10-03 3:17PM EDT90.000.190.200.22-0.24-55.81%1,6296,09163.57%
AMZN221021P000910002022-10-03 2:16PM EDT91.000.230.230.26-0.17-42.50%1086862.99%
AMZN221021P000920002022-10-03 3:44PM EDT92.000.250.260.28-0.28-52.83%8010,14361.82%
AMZN221021P000930002022-10-03 2:32PM EDT93.000.280.290.32-0.22-44.00%24060.84%
AMZN221021P000940002022-10-03 3:47PM EDT94.000.320.320.36-0.25-43.86%121,98659.77%
AMZN221021P000950002022-10-03 3:43PM EDT95.000.400.370.40-0.27-40.30%2034,86458.89%
AMZN221021P000960002022-10-03 3:28PM EDT96.000.390.420.44-0.43-52.44%533,83857.86%
AMZN221021P000970002022-10-03 3:18PM EDT97.000.460.480.51-0.44-48.89%84057.28%
AMZN221021P000980002022-10-03 3:50PM EDT98.000.530.540.58-0.50-48.54%2102,01356.40%
AMZN221021P000990002022-10-03 3:55PM EDT99.000.640.610.65-0.52-44.83%743,99055.52%
AMZN221021P001000002022-10-03 3:59PM EDT100.000.740.700.74-0.55-42.64%4,13520,63554.86%
AMZN221021P001050002022-10-03 3:59PM EDT105.001.361.291.37-0.87-39.01%3,38024,35451.12%
AMZN221021P001060002022-10-03 3:59PM EDT106.001.531.481.55-0.92-37.55%6012,52550.61%
AMZN221021P001070002022-10-03 3:58PM EDT107.001.751.671.75-1.04-37.28%4723,22850.51%
AMZN221021P001080002022-10-03 3:54PM EDT108.001.871.871.97-1.09-36.82%6652,31649.88%
AMZN221021P001090002022-10-03 3:52PM EDT109.002.092.112.21-1.35-39.24%8951,91149.24%
AMZN221021P001100002022-10-03 3:59PM EDT110.002.452.302.48-1.28-34.32%5,43415,10948.66%
AMZN221021P001110002022-10-03 3:59PM EDT111.002.762.632.77-1.29-31.85%5181,14048.02%
AMZN221021P001120002022-10-03 3:59PM EDT112.003.042.973.10-1.56-33.91%3,6582,24847.51%
AMZN221021P001130002022-10-03 3:58PM EDT113.003.473.303.45-1.58-31.29%7642,83846.90%
AMZN221021P001140002022-10-03 3:59PM EDT114.003.803.703.85-1.69-30.78%1,1002,26946.48%
AMZN221021P001150002022-10-03 3:59PM EDT115.004.194.104.25-1.75-29.46%2,597045.75%
AMZN221021P001160002022-10-03 3:59PM EDT116.004.704.554.70-1.75-27.13%8621,29945.19%
AMZN221021P001170002022-10-03 3:49PM EDT117.004.855.005.20-2.02-29.40%2,2461,99344.80%
AMZN221021P001180002022-10-03 3:55PM EDT118.005.615.505.70-2.14-27.61%2936,00544.06%
AMZN221021P001190002022-10-03 3:54PM EDT119.005.906.056.30-2.25-27.61%18783343.97%
AMZN221021P001200002022-10-03 3:59PM EDT120.006.806.556.85-2.30-25.27%2,78622,27243.02%
AMZN221021P001210002022-10-03 3:56PM EDT121.007.457.257.50-2.05-21.58%9670942.75%
AMZN221021P001220002022-10-03 3:30PM EDT122.007.657.858.15-2.60-25.37%17673042.11%
AMZN221021P001230002022-10-03 2:47PM EDT123.008.358.558.85-2.60-23.74%12452241.65%
AMZN221021P001240002022-10-03 3:06PM EDT124.008.809.359.60-2.25-20.36%73041.43%
AMZN221021P001250002022-10-03 3:46PM EDT125.009.9510.0010.85-2.95-22.87%1,72240,47047.17%
AMZN221021P001260002022-10-03 10:57AM EDT126.0011.9510.4511.55-0.60-4.78%4397545.97%
AMZN221021P001270002022-10-03 3:27PM EDT127.0011.2711.6012.05-2.08-15.58%55715541.33%
AMZN221021P001280002022-10-03 2:24PM EDT128.0012.2212.5013.25-2.48-16.87%620146.63%
AMZN221021P001290002022-10-03 2:09PM EDT129.0013.8513.0013.85-1.55-10.06%214042.41%
AMZN221021P001300002022-10-03 3:47PM EDT130.0014.0013.9514.95-3.29-19.03%220046.24%
AMZN221021P001310002022-10-03 11:20AM EDT131.0016.3514.5016.00-1.25-7.10%211249.17%
AMZN221021P001320002022-10-03 12:53PM EDT132.0017.5515.9016.75-0.05-0.28%4217046.48%
AMZN221021P001330002022-10-03 10:54AM EDT133.0018.4016.7017.80-1.00-5.15%1115049.41%
AMZN221021P001340002022-10-03 9:51AM EDT134.0020.7517.7518.85-0.40-1.89%410452.30%
AMZN221021P001350002022-10-03 3:46PM EDT135.0018.7318.7019.50-3.34-15.13%19427,11646.05%
AMZN221021P001360002022-10-03 11:27AM EDT136.0020.9519.3020.70-1.85-8.11%2714652.78%
AMZN221021P001370002022-10-03 3:22PM EDT137.0020.7320.8021.40-3.12-13.08%186746.29%
AMZN221021P001380002022-10-03 3:29PM EDT138.0021.4921.5522.65-3.61-14.38%27528155.03%
AMZN221021P001390002022-10-03 11:41AM EDT139.0024.2522.7523.35-1.50-5.83%358847.51%
AMZN221021P001400002022-10-03 3:36PM EDT140.0023.7523.3524.45-2.90-10.88%5913,48852.64%
AMZN221021P001410002022-10-03 3:56PM EDT141.0025.2024.5025.55-2.45-8.86%454757.23%
AMZN221021P001420002022-10-03 12:04PM EDT142.0026.9125.7026.45+0.91+3.50%15055.66%
AMZN221021P001430002022-10-03 9:31AM EDT143.0028.5526.5527.95-0.35-1.21%52270.41%
AMZN221021P001440002022-10-03 9:31AM EDT144.0029.5527.2529.05-0.05-0.17%623674.22%
AMZN221021P001450002022-09-30 2:42PM EDT145.0031.3028.7030.10+1.00+3.30%51,18358.20%
AMZN221021P001462502022-09-30 3:32PM EDT146.2532.2529.8531.100.00-3,502050.88%
AMZN221021P001465002022-10-03 10:37AM EDT146.5032.0830.1031.30-0.47-1.44%234272.61%
AMZN221021P001467502022-10-03 10:36AM EDT146.7532.3330.5031.85-0.47-1.43%214461.62%
AMZN221021P001470002022-09-30 3:27PM EDT147.0033.0530.4031.800.00-1898573.39%
AMZN221021P001472502022-09-29 3:56PM EDT147.2532.3030.1033.050.00-26158.01%
AMZN221021P001475002022-09-30 9:52AM EDT147.5033.5930.4033.000.00-20350.39%
AMZN221021P001477502022-09-30 11:02AM EDT147.7531.8030.6533.250.00-6250.68%
AMZN221021P001480002022-09-30 1:46PM EDT148.0033.1031.7032.800.00-92154.79%
AMZN221021P001482502022-09-29 11:55AM EDT148.2533.3530.9033.750.00-2190.21%
AMZN221021P001485002022-10-03 10:36AM EDT148.5034.1632.1533.40-0.44-1.27%33,00756.93%
AMZN221021P001487502022-09-29 11:55AM EDT148.7533.8531.7034.300.00-1555.66%
AMZN221021P001490002022-09-30 3:13PM EDT149.0034.6032.7533.650.00-102052.15%
AMZN221021P001492502022-09-15 10:26AM EDT149.2520.4532.1534.800.00-1054.49%
AMZN221021P001495002022-09-30 3:18PM EDT149.5036.2033.1534.45+0.85+2.40%14159.57%
AMZN221021P001497502022-09-30 3:27PM EDT149.7536.4533.3534.35+0.65+1.82%24171.88%
AMZN221021P001500002022-10-03 1:24PM EDT150.0034.7533.8534.55-2.28-6.16%161,46753.32%
AMZN221021P001502502022-09-27 10:27AM EDT150.2534.5533.2035.750.00-6255.66%
AMZN221021P001505002022-09-27 10:27AM EDT150.5034.8033.4536.100.00-2059.47%
AMZN221021P001507502022-09-22 3:55PM EDT150.7533.1332.5536.300.00-356095.31%
AMZN221021P001510002022-09-23 12:23PM EDT151.0037.0233.9036.350.00-3091.87%
AMZN221021P001512502022-09-29 12:52PM EDT151.2536.4634.7536.100.00-2052.15%
AMZN221021P001515002022-09-21 3:49PM EDT151.5032.9534.4537.000.00-442057.23%
AMZN221021P001517502022-09-23 1:59PM EDT151.7538.1534.7037.250.00-2057.42%
AMZN221021P001520002022-09-29 12:52PM EDT152.0037.2034.9537.500.00-2057.81%
AMZN221021P001522502022-09-21 3:39PM EDT152.2532.5035.2037.850.00-222061.62%
AMZN221021P001525002022-09-30 3:27PM EDT152.5038.5536.0037.350.00-1116053.52%
AMZN221021P001527502022-09-29 12:52PM EDT152.7537.9735.7038.250.00-2058.59%
AMZN221021P001530002022-09-23 1:58PM EDT153.0039.4835.9538.500.00-2058.98%
AMZN221021P001532502022-09-29 3:48PM EDT153.2538.6536.2038.750.00-1059.18%
AMZN221021P001535002022-09-27 9:43AM EDT153.5035.7536.4539.000.00-5059.57%
AMZN221021P001537502022-09-30 10:26AM EDT153.7538.3536.7039.250.00-1059.77%
AMZN221021P001540002022-09-30 10:26AM EDT154.0038.6036.9539.550.00-1062.01%
AMZN221021P001542502022-08-16 9:35AM EDT154.2513.9526.0526.400.00-31390.00%
AMZN221021P001545002022-09-21 3:18PM EDT154.5032.2036.2540.000.00-9500100.39%
AMZN221021P001547502022-09-23 3:12PM EDT154.7542.0037.7040.250.00-192060.94%
AMZN221021P001550002022-09-30 3:58PM EDT155.0041.9937.9039.500.00-1196075.68%
AMZN221021P001552502022-09-20 9:30AM EDT155.2531.6538.2040.750.00-65061.52%
AMZN221021P001555002022-09-29 3:48PM EDT155.5040.9037.1041.050.00-10102.93%
AMZN221021P001557502022-09-29 3:15PM EDT155.7541.7538.7041.250.00-4062.11%
AMZN221021P001560002022-09-22 3:56PM EDT156.0038.6038.3541.400.00-7680100.73%
AMZN221021P001562502022-09-21 3:49PM EDT156.2537.7039.2041.850.00-140066.41%
AMZN221021P001565002022-09-21 3:59PM EDT156.5037.6539.5041.950.00-75062.89%
AMZN221021P001567502022-09-29 3:15PM EDT156.7542.7539.7042.250.00-4063.28%
AMZN221021P001570002022-09-21 3:47PM EDT157.0038.3039.9542.500.00-175063.48%
AMZN221021P001572502022-09-30 9:42AM EDT157.2543.0538.8542.800.00-11105.64%
AMZN221021P001575002022-09-30 3:56PM EDT157.5044.3040.4543.000.00-2264.06%
AMZN221021P001577502022-09-30 9:48AM EDT157.7543.7040.7043.350.00-1168.16%
AMZN221021P001580002022-09-30 3:56PM EDT158.0044.8040.9044.550.00-1187.21%
AMZN221021P001582502022-08-12 11:02AM EDT158.2519.1024.9525.250.00-24260.00%
AMZN221021P001585002022-09-30 3:27PM EDT158.5044.5541.4544.000.00-1346165.23%
AMZN221021P001587502022-09-28 1:43PM EDT158.7541.3041.7044.250.00-50065.43%
AMZN221021P001590002022-09-22 10:56AM EDT159.0041.9140.8044.500.00-570107.28%
AMZN221021P001592502022-09-14 3:16PM EDT159.2532.1540.8544.750.00-5900107.67%
AMZN221021P001595002022-09-14 3:16PM EDT159.5032.4042.4545.050.00-640068.36%
AMZN221021P001597502022-09-29 1:27PM EDT159.7545.4042.7046.300.00-1090.33%
AMZN221021P001600002022-10-03 1:31PM EDT160.0044.6042.9046.55-2.40-5.11%1223089.89%
AMZN221021P001602502022-09-16 2:05PM EDT160.2537.5743.2046.600.00-5087.79%
AMZN221021P001605002022-09-28 3:40PM EDT160.5042.1543.4546.000.00-773067.38%
AMZN221021P001607502022-09-29 3:22PM EDT160.7546.7043.6547.300.00-2090.87%
AMZN221021P001610002022-09-19 11:35AM EDT161.0037.6543.1547.150.00-12058.20%
AMZN221021P001612502022-09-30 9:42AM EDT161.2547.0542.8546.750.00-22110.60%
AMZN221021P001650002022-09-22 9:46AM EDT165.0047.5047.9550.500.00-4072.07%
AMZN221021P001700002022-09-30 9:37AM EDT170.0056.7052.2555.500.00-4040122.85%
AMZN221021P001750002022-10-03 10:01AM EDT175.0061.6157.9560.55+0.81+1.33%20084.38%
AMZN221021P001800002022-09-30 1:19PM EDT180.0064.5062.8566.550.00-11113.18%
AMZN221021P001850002022-09-30 2:45PM EDT185.0070.5566.6071.550.00-54163.11%
AMZN221021P001900002022-09-29 3:59PM EDT190.0075.1071.6076.550.00-10169.34%
AMZN221021P001950002022-09-30 9:42AM EDT195.0080.9576.6081.550.00-30175.34%
AMZN221021P002000002022-10-03 9:55AM EDT200.0087.0081.6086.55-0.01-0.01%4042181.10%
AMZN221021P002050002022-09-30 3:02PM EDT205.0090.2586.6091.550.00-20186.67%
AMZN221021P002100002022-09-30 3:18PM EDT210.0095.8591.8096.300.00-10187.01%
AMZN221021P002150002022-09-30 11:10AM EDT215.0098.3096.60101.550.00-41197.22%
AMZN221021P002200002022-09-30 11:10AM EDT220.00103.30101.60106.550.00-21202.25%
AMZN221021P002250002022-09-29 2:49PM EDT225.00111.35107.55111.550.00-50148.44%
AMZN221021P002300002022-09-30 9:48AM EDT230.00116.25111.60116.550.00-10211.84%
AMZN221021P002350002022-09-30 9:34AM EDT235.00120.55116.60121.400.00-65213.28%
AMZN221021P002400002022-09-30 12:08PM EDT240.00124.35122.30126.550.00-20151.95%
AMZN221021P002450002022-09-30 12:08PM EDT245.00129.35126.60131.550.00-20225.20%
AMZN221021P002500002022-09-30 3:18PM EDT250.00135.85131.90136.550.00-106138.87%
AMZN221021P010400002022-06-03 3:36PM EDT1,040.005.003.805.35+0.75+17.65%240.00%
AMZN221021P010800002022-06-01 3:45PM EDT1,080.005.494.456.100.00-190.00%
AMZN221021P011000002022-06-02 2:20PM EDT1,100.004.504.856.450.00-150.00%
AMZN221021P011800002022-05-19 10:18AM EDT1,180.0015.456.658.250.00--20.00%
AMZN221021P012000002022-05-25 11:42AM EDT1,200.0010.057.209.450.00-2240.00%
AMZN221021P012200002022-05-27 11:00AM EDT1,220.0012.037.759.350.00-630.00%
AMZN221021P012400002022-06-02 3:22PM EDT1,240.007.678.309.950.00-1260.00%
AMZN221021P012600002022-05-27 11:02AM EDT1,260.0013.808.9510.600.00-470.00%
AMZN221021P012800002022-06-01 12:24PM EDT1,280.0011.509.6011.300.00-210.00%
AMZN221021P013000002022-06-03 3:03PM EDT1,300.0010.5510.3012.00+0.90+9.33%2300.00%
AMZN221021P013200002022-05-23 2:57PM EDT1,320.0024.2211.0012.750.00-220.00%
AMZN221021P013400002022-06-01 11:55AM EDT1,340.0014.5811.8013.600.00-2280.00%
AMZN221021P013600002022-05-25 3:19PM EDT1,360.0028.0612.5514.450.00-21870.00%
AMZN221021P013800002022-05-24 3:35PM EDT1,380.0036.2513.4515.350.00-10470.00%
AMZN221021P014000002022-06-03 9:30AM EDT1,400.0013.2014.3516.30-4.05-23.48%1430.00%
AMZN221021P014200002022-05-27 11:37AM EDT1,420.0024.7515.3017.300.00-1300.00%
AMZN221021P014400002022-05-25 12:48PM EDT1,440.0039.9016.4019.550.00-1210.00%
AMZN221021P014600002022-06-02 3:30PM EDT1,460.0016.4817.4519.500.00-1210.00%
AMZN221021P014800002022-06-01 9:32AM EDT1,480.0019.8118.6020.700.00-1150.00%
AMZN221021P015000002022-06-03 3:53PM EDT1,500.0021.5020.0021.85+3.50+19.44%11250.00%
AMZN221021P015200002022-05-19 12:15PM EDT1,520.0043.5021.1023.200.00-180.00%
AMZN221021P015400002022-05-12 11:10AM EDT1,540.0026.9822.5524.700.00-270.00%
AMZN221021P015600002022-05-25 3:19PM EDT1,560.0051.7124.0026.150.00-490.00%
AMZN221021P015800002022-05-31 3:41PM EDT1,580.0030.4025.5527.650.00-5200.00%
AMZN221021P016000002022-06-03 1:20PM EDT1,600.0028.4027.2029.30+3.15+12.48%3680.00%
AMZN221021P016200002022-06-03 2:05PM EDT1,620.0029.9228.9031.05-1.38-4.41%6110.00%
AMZN221021P016400002022-05-11 10:40AM EDT1,640.0064.5030.6032.950.00-4140.00%
AMZN221021P016600002022-06-03 2:05PM EDT1,660.0033.7232.5034.85-5.83-14.74%1240.00%
AMZN221021P016800002022-06-03 9:53AM EDT1,680.0034.2034.5037.00+1.70+5.23%41820.00%
AMZN221021P017000002022-06-03 3:50PM EDT1,700.0038.2036.6039.15+3.75+10.89%58740.00%
AMZN221021P017200002022-06-02 12:56PM EDT1,720.0036.5038.8541.400.00-1240.00%
AMZN221021P017400002022-06-02 3:30PM EDT1,740.0038.1841.2043.750.00-3220.00%
AMZN221021P017600002022-06-01 11:13AM EDT1,760.0049.3343.7046.200.00-2180.00%
AMZN221021P017800002022-06-02 12:10PM EDT1,780.0046.3846.3049.000.00-4280.00%
AMZN221021P018000002022-06-03 3:43PM EDT1,800.0050.0049.0051.70+5.60+12.61%2531920.00%
AMZN221021P018200002022-06-02 3:55PM EDT1,820.0047.0049.7554.650.00-2220.00%
AMZN221021P018400002022-05-31 1:54PM EDT1,840.0059.8055.0557.700.00-154830.00%
AMZN221021P018600002022-06-03 1:35PM EDT1,860.0059.9058.2060.90+5.66+10.44%11320.00%
AMZN221021P018800002022-05-23 9:44AM EDT1,880.00117.3061.5564.350.00-1610.00%
AMZN221021P019000002022-06-03 3:39PM EDT1,900.0066.0765.0567.80+6.07+10.12%2891520.00%
AMZN221021P019200002022-06-02 9:32AM EDT1,920.0081.0068.7073.500.00-11600.00%
AMZN221021P019400002022-06-03 1:40PM EDT1,940.0074.3572.5575.50+7.10+10.56%4630.00%
AMZN221021P019600002022-06-03 1:40PM EDT1,960.0078.4076.5079.55+8.30+11.84%6600.00%
AMZN221021P019800002022-06-02 11:17AM EDT1,980.0082.1580.7085.800.00-8670.00%
AMZN221021P020000002022-06-03 3:47PM EDT2,000.0087.1885.0588.20+9.41+12.10%522770.00%
AMZN221021P021000002022-06-03 3:29PM EDT2,100.00111.63109.75113.25+11.63+11.63%3492130.00%
AMZN221021P022000002022-06-03 3:29PM EDT2,200.00142.20139.80143.45+16.48+13.11%1781650.00%
AMZN221021P023000002022-06-03 3:54PM EDT2,300.00177.05176.00179.75-0.42-0.24%543240.00%
AMZN221021P024000002022-06-03 3:02PM EDT2,400.00217.81217.00224.30+23.20+11.92%452720.00%
AMZN221021P025000002022-06-03 10:38AM EDT2,500.00271.90265.55273.35+24.75+10.01%21770.00%
AMZN221021P026000002022-06-03 3:18PM EDT2,600.00329.44320.45329.15+26.44+8.73%22230.00%
AMZN221021P027000002022-06-03 2:14PM EDT2,700.00384.78382.10391.95+25.87+7.21%12380.00%
AMZN221021P028000002022-05-31 2:16PM EDT2,800.00453.43449.55460.900.00-13790.00%
AMZN221021P029000002022-06-02 3:41PM EDT2,900.00494.70524.15535.800.00-21580.00%
AMZN221021P029250002022-05-24 3:38PM EDT2,925.00843.10543.60555.400.00-12030.00%
AMZN221021P029300002022-05-20 2:47PM EDT2,930.00838.51547.60559.300.00-2750.00%
AMZN221021P029350002022-05-10 9:44AM EDT2,935.00772.86551.55563.150.00-1110.00%
AMZN221021P029400002022-06-01 11:24AM EDT2,940.00587.48555.25566.950.00-2220.00%
AMZN221021P029450002022-05-27 2:41PM EDT2,945.00698.21559.40571.200.00-340.00%
AMZN221021P029500002022-05-27 9:54AM EDT2,950.00693.79563.40575.200.00-1920.00%
AMZN221021P029550002022-05-18 1:52PM EDT2,955.00819.12567.40579.200.00-230.00%
AMZN221021P029600002022-05-17 1:57PM EDT2,960.00717.00571.50582.950.00-2290.00%
AMZN221021P029650002022-05-23 2:09PM EDT2,965.00843.44575.35587.150.00-160.00%
AMZN221021P029700002022-05-23 12:59PM EDT2,970.00865.00579.50591.200.00-11,0580.00%
AMZN221021P029750002022-05-24 11:08AM EDT2,975.00913.49583.45595.250.00-4170.00%
AMZN221021P029800002022-05-06 11:22AM EDT2,980.00777.33587.70599.150.00-2230.00%
AMZN221021P029850002022-05-06 11:22AM EDT2,985.00674.65591.75603.550.00-110.00%
AMZN221021P029900002022-05-20 10:30AM EDT2,990.00679.00595.65607.700.00-1100.00%
AMZN221021P029950002022-06-02 3:49PM EDT2,995.00566.33599.95611.650.00-4430.00%
AMZN221021P030000002022-06-03 3:13PM EDT3,000.00613.05604.00615.90+41.38+7.24%42160.00%
AMZN221021P030050002022-05-19 11:13AM EDT3,005.00838.17608.15619.850.00-280.00%
AMZN221021P030100002022-05-19 11:14AM EDT3,010.00848.68612.35624.100.00-2120.00%
AMZN221021P030150002022-05-23 2:13PM EDT3,015.00883.82616.45628.100.00-1100.00%
AMZN221021P030200002022-05-16 2:03PM EDT3,020.00812.97619.35635.000.00-3240.00%
AMZN221021P030250002022-05-09 1:26PM EDT3,025.00834.44623.75639.150.00-3170.00%
AMZN221021P030300002022-05-31 11:10AM EDT3,030.00712.00627.60643.300.00-270.00%
AMZN221021P030350002022-05-16 9:55AM EDT3,035.00809.62632.05647.550.00-160.00%
AMZN221021P030400002022-05-16 10:31AM EDT3,040.00815.15635.85651.700.00-1150.00%
AMZN221021P030450002022-05-12 2:24PM EDT3,045.00949.70639.45655.950.00-260.00%
AMZN221021P030500002022-05-31 2:11PM EDT3,050.00658.96644.20660.100.00-31000.00%
AMZN221021P030550002022-05-20 3:15PM EDT3,055.00947.65648.50664.400.00-270.00%
AMZN221021P030600002022-05-23 11:39AM EDT3,060.00948.67652.50668.000.00-2110.00%
AMZN221021P030650002022-06-01 11:46AM EDT3,065.00683.05657.05672.900.00-580.00%
AMZN221021P030700002022-06-01 11:46AM EDT3,070.00687.33661.30676.600.00-5330.00%
AMZN221021P030750002022-05-17 2:43PM EDT3,075.00831.24665.20680.900.00-890.00%
AMZN221021P030800002022-05-17 11:34AM EDT3,080.00846.56669.45685.250.00-11280.00%
AMZN221021P030850002022-05-12 2:28PM EDT3,085.00987.29673.95689.950.00-480.00%
AMZN221021P030900002022-05-23 11:16AM EDT3,090.00982.08677.90693.750.00-1160.00%
AMZN221021P030950002022-05-09 3:15PM EDT3,095.00912.73682.50698.250.00-4110.00%
AMZN221021P031000002022-06-03 11:56AM EDT3,100.00700.90686.45702.60-17.85-2.48%11550.00%
AMZN221021P031050002022-05-20 10:52AM EDT3,105.00940.95690.70707.000.00-190.00%
AMZN221021P031100002022-05-17 11:34AM EDT3,110.00874.86695.05711.200.00-120.00%
AMZN221021P031150002022-05-19 3:15PM EDT3,115.00954.33699.30715.550.00-180.00%
AMZN221021P031200002022-05-16 10:59AM EDT3,120.00916.82703.90720.000.00-1710.00%
AMZN221021P031250002022-04-12 9:40AM EDT3,125.00322.880.000.000.00-370.00%
AMZN221021P031300002022-04-28 11:47AM EDT3,130.00458.48833.55850.250.00-1001010.00%
AMZN221021P031350002022-04-18 12:02AM EDT3,135.00316.40835.50850.550.00--10.00%
AMZN221021P031400002022-03-29 1:19PM EDT3,140.00191.40411.25428.500.00-170.00%
AMZN221021P031450002022-04-08 1:35PM EDT3,145.00305.00859.00874.450.00-18190.00%
AMZN221021P031500002022-05-25 9:33AM EDT3,150.001,068.12730.00746.500.00-1320.00%
AMZN221021P031550002022-06-01 3:46PM EDT3,155.00738.05734.00750.850.00-56260.00%
AMZN221021P031600002022-05-09 3:00PM EDT3,160.00973.82738.50755.350.00-2290.00%
AMZN221021P031650002022-04-06 11:57AM EDT3,165.00290.52878.15892.500.00-42190.00%
AMZN221021P031700002022-05-06 1:54PM EDT3,170.00898.16747.50764.150.00-5300.00%
AMZN221021P031750002022-04-06 12:06PM EDT3,175.00297.59887.05901.850.00-48330.00%
AMZN221021P031800002022-06-02 3:39PM EDT3,180.00721.46756.00773.150.00-2900.00%
AMZN221021P031850002022-05-16 9:49AM EDT3,185.00963.08761.00777.600.00-1200.00%
AMZN221021P031900002022-06-02 3:39PM EDT3,190.00730.13765.10782.100.00-2310.00%
AMZN221021P031950002022-04-06 12:27PM EDT3,195.00314.45905.50921.050.00--140.00%
AMZN221021P032000002022-05-25 9:35AM EDT3,200.001,111.00774.00790.950.00-2850.00%
AMZN221021P032050002022-06-01 10:00AM EDT3,205.00766.89778.50795.500.00-12370.00%
AMZN221021P032100002022-06-01 10:00AM EDT3,210.00769.45783.00800.00-1.82-0.24%1290.00%
AMZN221021P032150002022-06-01 9:59AM EDT3,215.00763.38787.50804.500.00-7260.00%
AMZN221021P032200002022-05-27 3:50PM EDT3,220.00878.18792.00809.050.00-5360.00%
AMZN221021P032250002022-05-20 3:06PM EDT3,225.001,116.99796.20813.500.00-101,4390.00%
AMZN221021P033000002022-06-02 12:27PM EDT3,300.00843.14865.00882.150.00-11320.00%
AMZN221021P034000002022-05-27 3:54PM EDT3,400.001,115.85958.00975.600.00-1400.00%
AMZN221021P035000002022-06-01 3:18PM EDT3,500.001,039.201,054.001,070.75-4.62-0.44%11630.00%
AMZN221021P036000002022-05-19 10:43AM EDT3,600.001,135.251,151.001,167.25-300.52-20.93%1520.00%
AMZN221021P037000002022-05-20 10:19AM EDT3,700.001,525.001,248.501,264.900.00-110.00%
AMZN221021P038000002022-06-02 1:14PM EDT3,800.001,319.611,346.501,363.300.00-30130.00%
AMZN221021P039000002022-06-02 10:01AM EDT3,900.001,477.861,446.501,462.550.00-1260.00%
AMZN221021P040000002022-06-02 10:08AM EDT4,000.001,581.031,545.501,562.150.00-210.00%
AMZN221021P041000002022-05-03 10:08AM EDT4,100.001,589.681,666.901,681.700.00-500.00%
AMZN221021P042000002022-05-09 1:48PM EDT4,200.001,993.821,745.001,762.000.00-200.00%
AMZN221021P043000002022-04-28 9:56AM EDT4,300.001,485.011,989.802,007.000.00-100.00%
AMZN221021P044000002022-05-09 1:48PM EDT4,400.002,193.871,944.051,961.900.00-200.00%
AMZN221021P045000002022-04-28 2:43PM EDT4,500.001,599.002,189.802,207.000.00-400.00%
AMZN221021P046000002022-05-06 10:32AM EDT4,600.002,290.892,145.002,162.100.00-200.00%
AMZN221021P047000002022-04-28 2:35PM EDT4,700.001,800.532,389.802,407.000.00-1000.00%
AMZN221021P048000002022-04-28 2:15PM EDT4,800.001,905.022,489.802,507.000.00-200.00%
AMZN221021P049000002022-04-28 2:35PM EDT4,900.001,999.682,589.802,607.000.00-800.00%