New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.56+3.35 (+3.15%)
At close: 04:00PM EDT
109.60 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221021C000520002022-07-01 12:40PM EDT52.0056.4058.0558.55-5.70-9.18%33782.67%
AMZN221021C000530002022-06-27 3:14PM EDT53.0061.2557.0557.600.00--281.40%
AMZN221021C000550002022-06-13 1:33PM EDT55.0049.6055.1555.650.00--279.30%
AMZN221021C000590002022-06-16 1:37PM EDT59.0045.7551.3051.800.00--975.05%
AMZN221021C000600002022-06-22 3:28PM EDT60.0050.5550.3550.850.00--774.15%
AMZN221021C000640002022-06-29 2:11PM EDT64.0046.6546.5547.050.00-336370.41%
AMZN221021C000660002022-06-30 9:52AM EDT66.0039.6044.7045.200.00-2669.07%
AMZN221021C000680002022-06-06 12:14AM EDT68.0085.2742.7044.100.00--6071.07%
AMZN221021C000690002022-06-06 12:14AM EDT69.0090.6541.8043.200.00--2070.43%
AMZN221021C000700002022-06-30 2:45PM EDT70.0038.1040.9541.450.00-357465.47%
AMZN221021C000720002022-06-06 12:14AM EDT72.0039.0439.0040.400.00--6067.36%
AMZN221021C000740002022-06-13 3:50PM EDT74.0032.5437.3537.800.00--162.81%
AMZN221021C000750002022-06-30 11:21AM EDT75.0033.1536.4536.900.00-24762.11%
AMZN221021C000760002022-06-06 12:14AM EDT76.0084.8935.7036.100.00---62.50%
AMZN221021C000770002022-06-17 3:03PM EDT77.0031.9034.6535.150.00-22260.84%
AMZN221021C000780002022-06-03 12:16PM EDT78.0046.0133.7534.250.00--4060.06%
AMZN221021C000790002022-07-01 1:36PM EDT79.0031.9032.9033.40-1.75-5.20%24059.64%
AMZN221021C000800002022-06-30 11:41AM EDT80.0029.5032.0032.500.00-64358.79%
AMZN221021C000820002022-06-30 2:41PM EDT82.0028.0530.3030.800.00-1557.74%
AMZN221021C000830002022-06-28 11:22AM EDT83.0029.6529.4529.950.00-16357.15%
AMZN221021C000840002022-06-27 1:33PM EDT84.0032.6528.6529.100.00-1256.69%
AMZN221021C000850002022-06-30 3:58PM EDT85.0025.0927.8028.300.00-24756.19%
AMZN221021C000860002022-06-17 2:23PM EDT86.0024.6027.0027.45-0.25-1.01%1255.64%
AMZN221021C000870002022-06-30 9:31AM EDT87.0024.1826.1526.650.00-1155.05%
AMZN221021C000880002022-06-17 12:24PM EDT88.0022.8025.3525.850.00-12154.57%
AMZN221021C000890002022-06-28 11:12AM EDT89.0025.4524.6025.050.00-112154.19%
AMZN221021C000900002022-07-01 1:54PM EDT90.0023.2023.8524.25-0.40-1.69%628953.76%
AMZN221021C000910002022-06-29 9:47AM EDT91.0022.6023.0523.500.00-140353.28%
AMZN221021C000920002022-06-15 2:38PM EDT92.0020.0522.2522.700.00-515252.61%
AMZN221021C000930002022-06-10 12:44PM EDT93.0022.1721.5022.000.00-64652.32%
AMZN221021C000940002022-06-23 9:46AM EDT94.0020.7520.8021.250.00-12251.96%
AMZN221021C000950002022-06-28 11:27AM EDT95.0020.0020.1020.500.00-614051.55%
AMZN221021C000960002022-06-29 9:55AM EDT96.0019.6019.3519.700.00-19150.84%
AMZN221021C000970002022-06-29 9:32AM EDT97.0017.6518.6519.100.00-116250.70%
AMZN221021C000980002022-06-29 12:04PM EDT98.0018.3717.9518.400.00-313950.27%
AMZN221021C000990002022-06-30 3:55PM EDT99.0015.0017.3017.700.00-138250.83%
AMZN221021C001000002022-07-01 3:14PM EDT100.0016.6016.7016.95+1.42+9.35%64,27350.05%
AMZN221021C001050002022-07-01 3:30PM EDT105.0013.6013.5513.85+1.95+16.74%513,09648.34%
AMZN221021C001100002022-07-01 3:58PM EDT110.0010.8510.8511.00+1.57+16.92%3786,46346.36%
AMZN221021C001150002022-07-01 3:59PM EDT115.008.508.458.65+1.06+14.25%1256,57945.09%
AMZN221021C001200002022-07-01 3:59PM EDT120.006.556.456.60+1.25+23.58%2777,81743.67%
AMZN221021C001250002022-07-01 3:58PM EDT125.004.934.855.00+0.95+23.87%1757,43142.77%
AMZN221021C001300002022-07-01 3:57PM EDT130.003.653.553.70+0.73+25.00%4257,29541.90%
AMZN221021C001350002022-07-01 3:49PM EDT135.002.732.642.73+0.65+31.25%3717,06141.36%
AMZN221021C001400002022-07-01 3:40PM EDT140.001.991.902.00+0.47+30.92%1,5119,65240.99%
AMZN221021C001450002022-07-01 2:42PM EDT145.001.431.361.47+0.30+26.55%822,98540.83%
AMZN221021C001462502022-07-01 3:55PM EDT146.251.331.301.37+0.31+30.39%661,63640.89%
AMZN221021C001465002022-07-01 2:23PM EDT146.501.251.281.35+0.26+26.26%51,72340.89%
AMZN221021C001467502022-06-29 10:31AM EDT146.751.371.221.330.00-860540.89%
AMZN221021C001470002022-07-01 9:58AM EDT147.001.151.241.31+0.20+21.05%1194240.89%
AMZN221021C001472502022-06-29 9:32AM EDT147.251.091.181.290.00-648640.89%
AMZN221021C001475002022-06-30 9:43AM EDT147.500.921.201.270.00-17,32440.89%
AMZN221021C001477502022-06-30 9:30AM EDT147.751.051.181.250.00-133140.88%
AMZN221021C001480002022-06-28 11:52AM EDT148.001.011.161.250.00-232541.04%
AMZN221021C001482502022-06-29 11:01AM EDT148.251.221.151.220.00-1224240.94%
AMZN221021C001485002022-06-30 2:42PM EDT148.500.921.131.200.00-1535940.93%
AMZN221021C001487502022-06-30 2:42PM EDT148.750.901.111.170.00-3034840.82%
AMZN221021C001490002022-06-29 3:04PM EDT149.001.071.061.160.00-150040.89%
AMZN221021C001492502022-06-28 2:20PM EDT149.250.881.081.150.00-121840.97%
AMZN221021C001495002022-06-24 11:35AM EDT149.501.591.061.130.00-231940.94%
AMZN221021C001497502022-06-27 1:39PM EDT149.751.441.011.110.00-231940.92%
AMZN221021C001500002022-07-01 3:59PM EDT150.001.071.031.10+0.25+30.49%1748,99340.97%
AMZN221021C001502502022-07-01 11:57AM EDT150.250.941.011.08+0.11+13.25%146040.94%
AMZN221021C001505002022-06-30 2:42PM EDT150.500.810.971.070.00-4050241.00%
AMZN221021C001507502022-07-01 11:46AM EDT150.750.910.981.04+0.19+26.39%111940.87%
AMZN221021C001510002022-06-28 10:30AM EDT151.000.960.971.040.00-115441.02%
AMZN221021C001512502022-06-24 12:39PM EDT151.251.450.921.040.00-531641.17%
AMZN221021C001515002022-06-30 12:49PM EDT151.500.770.941.010.00-3244441.04%
AMZN221021C001517502022-06-24 11:55AM EDT151.751.380.930.980.00-8217840.89%
AMZN221021C001520002022-07-01 3:34PM EDT152.000.950.910.97+0.19+25.00%239740.94%
AMZN221021C001522502022-06-30 9:43AM EDT152.250.700.900.960.00-15940.99%
AMZN221021C001525002022-06-24 10:45AM EDT152.501.350.850.950.00-367241.04%
AMZN221021C001527502022-06-30 3:06PM EDT152.750.670.870.930.00-2442840.99%
AMZN221021C001530002022-06-30 11:47AM EDT153.000.720.860.910.00-2035540.92%
AMZN221021C001532502022-07-01 12:03PM EDT153.250.790.810.92-0.49-38.28%117241.16%
AMZN221021C001535002022-06-23 3:21PM EDT153.501.130.800.890.00-6729641.00%
AMZN221021C001537502022-06-24 10:33AM EDT153.751.330.820.880.00-149941.04%
AMZN221021C001540002022-06-24 11:16AM EDT154.001.220.810.870.00-820641.09%
AMZN221021C001542502022-06-27 10:28AM EDT154.251.120.800.850.00-513341.02%
AMZN221021C001545002022-06-24 10:04AM EDT154.501.320.760.840.00-118641.04%
AMZN221021C001547502022-06-28 12:41PM EDT154.750.660.740.830.00-226241.07%
AMZN221021C001550002022-07-01 3:17PM EDT155.000.780.760.82+0.18+30.00%221,53341.11%
AMZN221021C001552502022-06-24 10:35AM EDT155.251.220.750.810.00-222041.14%
AMZN221021C001555002022-06-16 10:32AM EDT155.500.670.740.800.00-119141.16%
AMZN221021C001557502022-06-24 2:08PM EDT155.751.120.730.780.00-29241.07%
AMZN221021C001560002022-06-29 9:37AM EDT156.000.690.690.820.00-538141.68%
AMZN221021C001562502022-06-23 9:31AM EDT156.250.910.710.760.00-122741.11%
AMZN221021C001565002022-06-24 10:32AM EDT156.501.140.670.750.00-212141.14%
AMZN221021C001567502022-07-01 11:31AM EDT156.750.660.690.74-0.42-38.89%114341.16%
AMZN221021C001570002022-06-29 2:15PM EDT157.000.700.680.730.00-724141.19%
AMZN221021C001572502022-06-09 3:28PM EDT157.251.230.670.720.00-916041.19%
AMZN221021C001575002022-06-23 10:54AM EDT157.500.810.660.710.00-453941.21%
AMZN221021C001577502022-06-28 12:42PM EDT157.750.560.650.700.00-227341.21%
AMZN221021C001580002022-06-23 10:56AM EDT158.000.810.640.690.00-12466341.24%
AMZN221021C001582502022-06-23 11:01AM EDT158.250.790.630.680.00-15044541.24%
AMZN221021C001585002022-06-24 10:59AM EDT158.500.990.600.670.00-248541.24%
AMZN221021C001587502022-06-28 10:02AM EDT158.750.720.590.660.00-185041.24%
AMZN221021C001590002022-06-24 1:52PM EDT159.000.950.610.660.00-291941.38%
AMZN221021C001592502022-06-28 3:57PM EDT159.250.520.600.650.00-458941.38%
AMZN221021C001595002022-06-10 10:48AM EDT159.500.690.590.640.00-2080241.38%
AMZN221021C001597502022-06-23 11:20AM EDT159.750.750.580.630.00-230341.38%
AMZN221021C001600002022-07-01 3:59PM EDT160.000.590.580.62+0.15+34.09%1278,49541.38%
AMZN221021C001602502022-06-27 2:07PM EDT160.250.750.570.660.00-127942.04%
AMZN221021C001605002022-06-24 2:17PM EDT160.500.880.560.610.00-194441.50%
AMZN221021C001607502022-06-23 9:32AM EDT160.750.690.550.600.00-4078841.50%
AMZN221021C001610002022-06-28 12:59PM EDT161.000.490.540.590.00-290441.48%
AMZN221021C001612502022-06-30 10:13AM EDT161.250.420.510.630.00-402,00442.16%
AMZN221021C001650002022-07-01 3:24PM EDT165.000.470.440.49+0.11+30.56%83,27941.99%
AMZN221021C001700002022-06-30 12:29PM EDT170.000.310.340.390.00-43,69842.58%
AMZN221021C001750002022-07-01 3:53PM EDT175.000.280.270.31+0.05+21.74%4214,71243.12%
AMZN221021C001800002022-07-01 2:56PM EDT180.000.220.220.26+0.03+15.79%73,10543.95%
AMZN221021C001850002022-07-01 9:58AM EDT185.000.180.180.21+0.02+12.50%53,35344.48%
AMZN221021C001900002022-07-01 12:49PM EDT190.000.160.150.18+0.04+33.33%22,01845.31%
AMZN221021C001950002022-07-01 12:23PM EDT195.000.130.120.15+0.01+8.33%22,17445.95%
AMZN221021C002000002022-07-01 12:57PM EDT200.000.120.110.13+0.02+20.00%11411,63946.78%
AMZN221021C002050002022-07-01 3:36PM EDT205.000.100.090.120.00-12,21347.85%
AMZN221021C002100002022-07-01 2:21PM EDT210.000.100.070.11+0.02+25.00%102,36448.93%
AMZN221021C002150002022-06-30 10:50AM EDT215.000.060.030.140.00-21,75751.86%
AMZN221021C002200002022-06-30 3:43PM EDT220.000.070.050.070.00-62,60149.22%
AMZN221021C002250002022-06-29 11:42AM EDT225.000.060.050.080.00-12,12350.20%
AMZN221021C002300002022-06-30 11:12AM EDT230.000.050.040.120.00-12,41452.64%
AMZN221021C002350002022-07-01 12:34PM EDT235.000.050.030.070.00-43,15651.17%
AMZN221021C002400002022-06-30 1:50PM EDT240.000.050.030.070.00-12,97352.54%
AMZN221021C002450002022-07-01 11:44AM EDT245.000.050.040.06+0.01+25.00%263,00653.71%
AMZN221021C002500002022-07-01 2:28PM EDT250.000.050.030.05+0.01+25.00%476,18753.52%
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%9118759.35%
AMZN221021C029250002022-06-03 11:13AM EDT2,925.0082.7783.5090.10-20.01-19.47%278700.83%
AMZN221021C029300002022-06-01 10:03AM EDT2,930.0095.6882.5091.70-10.82-10.16%179703.20%
AMZN221021C029350002022-06-03 10:09AM EDT2,935.0092.2783.8590.70-8.06-8.03%228704.63%
AMZN221021C029400002022-05-31 9:42AM EDT2,940.0054.7580.1589.500.00-230686.72%
AMZN221021C029450002022-06-01 9:51AM EDT2,945.00101.0579.0085.800.00-1522670.25%
AMZN221021C029500002022-06-03 3:56PM EDT2,950.0084.8080.5084.75-1.40-1.62%819295671.84%
AMZN221021C029550002022-06-01 10:02AM EDT2,955.00100.4577.0083.750.00-914657.41%
AMZN221021C029600002022-05-17 10:45AM EDT2,960.0094.3076.0582.700.00-111651.29%
AMZN221021C029650002022-05-04 10:55AM EDT2,965.0069.8773.8578.400.00-211632.14%
AMZN221021C029700002022-05-31 12:05PM EDT2,970.0058.6474.0080.700.00-311639.34%
AMZN221021C029750002022-06-03 2:05PM EDT2,975.0079.3073.0079.70+21.43+37.03%119633.63%
AMZN221021C029800002022-06-03 2:10PM EDT2,980.0079.1573.3081.50+50.27+174.07%115639.83%
AMZN221021C029850002022-06-03 12:16PM EDT2,985.0075.2071.0577.80+42.95+133.18%14622.96%
AMZN221021C029900002022-05-31 2:25PM EDT2,990.0070.7070.5076.850.00-216618.93%
AMZN221021C029950002022-05-17 1:13PM EDT2,995.0035.5069.5075.950.00-19613.88%
AMZN221021C030000002022-06-03 3:57PM EDT3,000.0074.0068.5074.95-16.00-17.78%18443608.64%
AMZN221021C030050002022-06-02 12:56PM EDT3,005.0082.5067.5074.050.00-212603.75%
AMZN221021C030100002022-06-01 11:54AM EDT3,010.0074.0869.4076.000.00-116614.04%
AMZN221021C030150002022-05-20 9:51AM EDT3,015.0025.4865.7575.000.00-12601.88%
AMZN221021C030200002022-06-01 11:54AM EDT3,020.0072.3364.7571.350.00-37590.14%
AMZN221021C030250002022-06-02 10:58AM EDT3,025.0069.0066.8070.450.00-112593.13%
AMZN221021C030300002022-05-24 3:38PM EDT3,030.0019.0363.2072.300.00-617588.84%
AMZN221021C030350002022-05-24 10:35AM EDT3,035.0017.0562.3568.750.00-13578.14%
AMZN221021C030400002022-06-01 11:56AM EDT3,040.0069.9064.1067.900.00-18580.43%
AMZN221021C030450002022-04-29 3:53PM EDT3,045.0083.9931.9535.000.00-22439.80%
AMZN221021C030500002022-06-03 2:50PM EDT3,050.0067.7262.4566.20+20.67+43.93%112572.56%
AMZN221021C030550002022-06-03 2:19PM EDT3,055.0066.6061.7065.35+9.60+16.84%221568.86%
AMZN221021C030600002022-05-18 1:01PM EDT3,060.0025.0058.4064.600.00-111559.49%
AMZN221021C030650002022-04-18 12:15PM EDT3,065.00275.4120.9524.350.00-27393.42%
AMZN221021C030700002022-05-09 2:29PM EDT3,070.0029.8059.3063.000.00-212558.08%
AMZN221021C030750002022-05-27 9:52AM EDT3,075.0029.2958.5562.200.00-417554.62%
AMZN221021C030800002022-05-27 9:52AM EDT3,080.0028.8157.8061.450.00-49551.31%
AMZN221021C030850002022-06-03 10:15AM EDT3,085.0062.5057.1060.70+2.00+3.31%15548.12%
AMZN221021C030900002022-06-03 3:05PM EDT3,090.0060.9056.3562.70+7.27+13.56%210551.05%
AMZN221021C030950002022-05-16 1:45PM EDT3,095.0026.9355.6559.200.00-113541.71%
AMZN221021C031000002022-06-03 12:32PM EDT3,100.0054.7854.9061.25-11.92-17.87%499544.71%
AMZN221021C031050002022-05-20 1:37PM EDT3,105.0018.6554.2057.750.00-411535.50%
AMZN221021C031100002022-05-20 1:38PM EDT3,110.0018.3853.5059.800.00-29538.57%
AMZN221021C031150002022-05-24 3:46PM EDT3,115.0015.3052.8059.100.00-24535.58%
AMZN221021C031200002022-06-02 12:40PM EDT3,120.0061.7049.7558.400.00-1218527.49%
AMZN221021C031250002022-06-01 2:35PM EDT3,125.0064.8551.4554.950.00-111523.80%
AMZN221021C031300002022-05-23 3:43PM EDT3,130.0016.1650.8054.250.00-21521.00%
AMZN221021C031350002022-05-18 12:51PM EDT3,135.0020.0550.1553.600.00-26518.31%
AMZN221021C031400002022-05-23 3:44PM EDT3,140.0015.9249.5055.650.00-811521.41%
AMZN221021C031450002022-04-12 1:31PM EDT3,145.00273.0018.9522.200.00-15385.42%
AMZN221021C031500002022-05-31 12:38PM EDT3,150.0036.5048.2554.350.00-226516.15%
AMZN221021C031550002022-06-01 11:21AM EDT3,155.0052.3047.6051.000.00-613507.76%
AMZN221021C031600002022-05-23 10:08AM EDT3,160.0012.0047.0050.350.00-233505.22%
AMZN221021C031650002022-05-06 2:11PM EDT3,165.0017.4046.4049.750.00-123502.80%
AMZN221021C031700002022-05-17 11:55AM EDT3,170.0021.6045.8052.050.00-224506.47%
AMZN221021C031750002022-06-03 11:07AM EDT3,175.0045.0345.2051.15+15.78+53.95%142503.41%
AMZN221021C031800002022-05-04 10:14AM EDT3,180.0040.2542.5546.300.00-246487.85%
AMZN221021C031850002022-04-06 12:12PM EDT3,185.00318.3526.5530.600.00-3830421.89%
AMZN221021C031900002022-05-26 11:41AM EDT3,190.0017.5143.5046.750.00-141490.95%
AMZN221021C031950002022-05-31 2:10PM EDT3,195.0041.4043.0046.200.00-615488.87%
AMZN221021C032000002022-06-03 2:34PM EDT3,200.0045.4542.4045.60-2.06-4.34%1125486.48%
AMZN221021C032050002022-05-25 10:11AM EDT3,205.0012.0541.8545.050.00-114484.29%
AMZN221021C032100002022-05-25 10:11AM EDT3,210.0046.0541.3044.500.00-147482.10%
AMZN221021C032150002022-05-27 3:57PM EDT3,215.0020.4040.8046.600.00-1040485.52%
AMZN221021C032200002022-06-01 10:07AM EDT3,220.0052.2240.2546.050.00-150483.33%
AMZN221021C032250002022-06-03 2:11PM EDT3,225.0043.0039.8042.90-8.57-16.62%283475.98%
AMZN221021C033000002022-06-03 3:12PM EDT3,300.0034.8532.8537.50-4.15-10.64%5162451.86%
AMZN221021C034000002022-06-02 1:12PM EDT3,400.0032.1225.6528.350.00-27158419.10%
AMZN221021C035000002022-06-03 3:57PM EDT3,500.0021.8020.1522.65-3.85-15.01%83942395.78%
AMZN221021C036000002022-06-03 12:58PM EDT3,600.0018.0017.0018.25-0.30-1.64%1154379.36%
AMZN221021C037000002022-06-03 12:20PM EDT3,700.0013.5011.6514.85-3.50-20.59%1151357.95%
AMZN221021C038000002022-06-01 2:16PM EDT3,800.0014.0011.0012.150.00-794349.80%
AMZN221021C039000002022-06-02 2:26PM EDT3,900.0011.208.1510.100.00-33116335.79%
AMZN221021C040000002022-06-03 3:57PM EDT4,000.008.007.408.45-0.50-5.88%4538328.83%
AMZN221021C041000002022-06-03 10:26AM EDT4,100.007.205.457.15+0.18+2.56%14124317.65%
AMZN221021C042000002022-06-02 3:58PM EDT4,200.006.924.556.200.00-299310.99%
AMZN221021C043000002022-06-03 2:09PM EDT4,300.005.053.805.45-0.60-10.62%161305.15%
AMZN221021C044000002022-06-03 3:15PM EDT4,400.004.564.054.90-0.66-12.64%270304.91%
AMZN221021C045000002022-06-03 3:15PM EDT4,500.004.304.004.50+0.40+10.26%797303.80%
AMZN221021C046000002022-06-03 3:44PM EDT4,600.003.903.804.15-0.52-11.76%62120302.03%
AMZN221021C047000002022-06-03 3:58PM EDT4,700.003.403.303.85-0.45-11.69%32141298.66%
AMZN221021C048000002022-06-03 3:53PM EDT4,800.003.153.103.65-0.27-7.89%23123297.39%
AMZN221021C049000002022-06-03 3:53PM EDT4,900.003.001.843.40-0.28-8.54%1148288.53%
AMZN221021C050000002022-06-03 3:53PM EDT5,000.002.552.003.15-0.35-12.07%164404288.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221021P000520002022-07-01 2:48PM EDT52.000.310.280.32-0.03-8.82%31,69669.92%
AMZN221021P000530002022-06-16 10:17AM EDT53.000.370.310.340.00-2639569.29%
AMZN221021P000540002022-06-17 11:51AM EDT54.000.530.340.370.00-1015768.70%
AMZN221021P000550002022-06-24 9:45AM EDT55.000.320.360.400.00-312067.92%
AMZN221021P000570002022-06-24 3:07PM EDT57.000.330.420.460.00-2125266.55%
AMZN221021P000580002022-06-30 10:01AM EDT58.000.670.460.490.00-2530465.92%
AMZN221021P000590002022-06-29 12:53PM EDT59.000.560.490.530.00-64465.28%
AMZN221021P000600002022-07-01 9:36AM EDT60.000.580.530.57-0.17-22.67%474564.70%
AMZN221021P000610002022-06-14 3:26PM EDT61.001.010.560.610.00-15811963.92%
AMZN221021P000620002022-07-01 12:18PM EDT62.000.680.610.65-0.01-1.45%5090363.33%
AMZN221021P000630002022-06-17 10:14AM EDT63.000.990.650.690.00-125462.62%
AMZN221021P000640002022-06-15 1:58PM EDT64.000.930.650.740.00-13261.57%
AMZN221021P000650002022-06-30 3:38PM EDT65.000.860.700.790.00-4087560.99%
AMZN221021P000660002022-06-28 12:38PM EDT66.000.810.760.850.00-24360.52%
AMZN221021P000670002022-06-30 12:35PM EDT67.001.010.860.910.00-2055460.30%
AMZN221021P000680002022-06-30 2:26PM EDT68.001.080.920.970.00-53,72359.72%
AMZN221021P000690002022-06-28 12:51PM EDT69.000.951.001.030.00-294059.23%
AMZN221021P000700002022-07-01 12:18PM EDT70.001.171.011.10-0.42-26.42%5098458.28%
AMZN221021P000710002022-06-29 9:49AM EDT71.001.251.081.180.00-457757.76%
AMZN221021P000720002022-06-27 9:43AM EDT72.000.951.201.260.00-142657.52%
AMZN221021P000730002022-06-30 11:50AM EDT73.001.571.291.340.00-8647157.03%
AMZN221021P000740002022-06-28 10:20AM EDT74.001.111.381.430.00-639456.53%
AMZN221021P000750002022-07-01 1:51PM EDT75.001.561.481.52-0.25-13.81%53,05756.04%
AMZN221021P000760002022-06-29 3:37PM EDT76.001.661.521.660.00-142755.44%
AMZN221021P000770002022-06-28 2:05PM EDT77.001.781.681.730.00-2218555.07%
AMZN221021P000780002022-06-29 9:52AM EDT78.001.851.781.840.00-419154.53%
AMZN221021P000790002022-07-01 2:43PM EDT79.001.971.891.96-0.40-16.88%539254.04%
AMZN221021P000800002022-07-01 1:51PM EDT80.002.152.022.09-0.30-12.24%2171,76153.63%
AMZN221021P000810002022-06-27 2:00PM EDT81.001.682.142.220.00-8028953.13%
AMZN221021P000820002022-06-30 12:29PM EDT82.002.702.272.360.00-1535052.64%
AMZN221021P000830002022-06-24 10:17AM EDT83.001.972.442.510.00-454252.31%
AMZN221021P000840002022-06-30 10:15AM EDT84.003.802.602.680.00-24,68151.95%
AMZN221021P000850002022-07-01 2:19PM EDT85.002.982.762.83-0.93-23.79%131,67551.47%
AMZN221021P000860002022-07-01 10:36AM EDT86.003.502.933.05-0.70-16.67%8089751.21%
AMZN221021P000870002022-06-29 9:51AM EDT87.003.313.103.200.00-160350.66%
AMZN221021P000880002022-06-30 3:21PM EDT88.004.053.253.400.00-1840150.16%
AMZN221021P000890002022-07-01 10:07AM EDT89.003.803.503.60+1.01+36.20%1062850.22%
AMZN221021P000900002022-07-01 3:37PM EDT90.003.763.703.85-0.74-16.44%2185,06450.05%
AMZN221021P000910002022-07-01 10:35AM EDT91.004.603.904.05+0.28+6.48%2059849.52%
AMZN221021P000920002022-07-01 9:42AM EDT92.004.754.154.30+0.25+5.56%189,78349.24%
AMZN221021P000930002022-06-24 2:39PM EDT93.003.414.404.600.00-92,69849.16%
AMZN221021P000940002022-06-30 11:47AM EDT94.005.554.654.800.00-31,57048.49%
AMZN221021P000950002022-07-01 3:28PM EDT95.005.054.905.05-0.65-11.40%413,77248.04%
AMZN221021P000960002022-07-01 3:46PM EDT96.005.255.205.35-1.40-21.05%33,37447.78%
AMZN221021P000970002022-06-30 3:10PM EDT97.006.705.455.650.00-141,36147.46%
AMZN221021P000980002022-07-01 2:44PM EDT98.005.955.805.95-0.85-12.50%551,33147.08%
AMZN221021P000990002022-07-01 11:26AM EDT99.006.706.106.25-0.65-8.84%151,74746.66%
AMZN221021P001000002022-07-01 3:59PM EDT100.006.536.456.60-1.22-15.74%1567,04246.41%
AMZN221021P001050002022-07-01 3:52PM EDT105.008.438.258.45-1.35-13.80%9310,63544.73%
AMZN221021P001100002022-07-01 3:54PM EDT110.0010.7010.5010.70-1.75-14.06%2773,45643.31%
AMZN221021P001150002022-07-01 3:35PM EDT115.0013.2513.1013.25-2.09-13.62%1985,73141.63%
AMZN221021P001200002022-07-01 3:09PM EDT120.0016.5915.9516.40-1.91-10.32%606,30540.94%
AMZN221021P001250002022-07-01 3:09PM EDT125.0019.9919.3519.85-2.21-9.95%44,31140.09%
AMZN221021P001300002022-07-01 11:08AM EDT130.0024.6823.1023.50-0.65-2.57%14,99038.64%
AMZN221021P001350002022-06-30 3:46PM EDT135.0029.9827.2527.550.00-1634,99637.72%
AMZN221021P001400002022-07-01 3:15PM EDT140.0031.8931.5531.90-2.36-6.89%27,61337.26%
AMZN221021P001450002022-07-01 1:33PM EDT145.0037.3736.0036.45-1.53-3.93%903,18537.01%
AMZN221021P001462502022-07-01 1:33PM EDT146.2538.5737.2537.55-1.33-3.33%604,07736.37%
AMZN221021P001465002022-06-30 12:53PM EDT146.5040.4537.4037.900.00-31,44837.50%
AMZN221021P001467502022-06-30 1:44PM EDT146.7540.6037.6038.100.00-623137.18%
AMZN221021P001470002022-06-30 2:02PM EDT147.0040.2537.8538.350.00-17358337.33%
AMZN221021P001472502022-06-22 12:16PM EDT147.2538.9038.1038.550.00-18036.99%
AMZN221021P001475002022-06-30 3:23PM EDT147.5042.2038.3038.800.00-411,80837.13%
AMZN221021P001477502022-06-30 2:41PM EDT147.7541.4538.5539.000.00-197936.78%
AMZN221021P001480002022-06-30 2:50PM EDT148.0041.8538.8039.300.00-8967237.45%
AMZN221021P001482502022-06-29 12:05PM EDT148.2539.4539.0039.500.00-212537.09%
AMZN221021P001485002022-06-30 2:45PM EDT148.5042.5539.3539.650.00-16121,37136.15%
AMZN221021P001487502022-06-30 1:22PM EDT148.7542.5039.5040.000.00-735937.39%
AMZN221021P001490002022-06-29 12:05PM EDT149.0040.1539.7040.200.00-1156437.00%
AMZN221021P001492502022-07-01 10:11AM EDT149.2541.5539.9540.45+2.55+6.54%34737.16%
AMZN221021P001495002022-06-09 10:46AM EDT149.5030.9540.2040.700.00-318037.31%
AMZN221021P001497502022-06-30 12:25PM EDT149.7543.3540.4540.950.00-484237.45%
AMZN221021P001500002022-06-30 2:41PM EDT150.0043.6040.7541.050.00-1774,38735.84%
AMZN221021P001502502022-06-29 3:47PM EDT150.2541.5540.9041.400.00-316537.18%
AMZN221021P001505002022-06-15 9:45AM EDT150.5046.0041.1541.650.00-424237.33%
AMZN221021P001507502022-06-08 11:34AM EDT150.7530.1041.3541.900.00-819237.48%
AMZN221021P001510002022-06-09 10:40AM EDT151.0031.9541.6042.100.00-448537.04%
AMZN221021P001512502022-06-06 12:13AM EDT151.2541.7241.1042.550.00--34039.42%
AMZN221021P001515002022-06-09 10:40AM EDT151.5032.4542.1042.600.00-219037.31%
AMZN221021P001517502022-06-08 9:52AM EDT151.7530.9542.3042.850.00-211837.45%
AMZN221021P001520002022-06-08 12:39PM EDT152.0032.2542.5543.050.00-730636.99%
AMZN221021P001522502022-06-30 12:00PM EDT152.2545.9042.8043.300.00-8620637.11%
AMZN221021P001525002022-06-29 1:59PM EDT152.5043.5243.0543.550.00-1401,81437.26%
AMZN221021P001527502022-05-20 3:15PM EDT152.7547.3845.7047.150.00--14058.14%
AMZN221021P001530002022-06-08 9:59AM EDT153.0031.8543.5044.050.00-322037.55%
AMZN221021P001532502022-06-01 11:46AM EDT153.2534.1544.8545.400.00--16048.19%
AMZN221021P001535002022-06-09 2:03PM EDT153.5035.7044.0044.500.00-566037.16%
AMZN221021P001537502022-06-22 2:21PM EDT153.7543.7044.2544.750.00-1822337.31%
AMZN221021P001540002022-06-10 11:28AM EDT154.0044.4944.5045.000.00-602,48037.43%
AMZN221021P001542502022-06-06 12:13AM EDT154.2549.3643.9545.450.00--16040.06%
AMZN221021P001545002022-07-01 9:49AM EDT154.5047.0044.9545.45+12.25+35.25%1444537.01%
AMZN221021P001547502022-06-13 3:53PM EDT154.7551.3045.2045.700.00-1120937.16%
AMZN221021P001550002022-06-30 11:19AM EDT155.0049.8045.4545.950.00-53,23437.28%
AMZN221021P001552502022-06-08 12:22PM EDT155.2534.5545.7046.200.00-3216737.40%
AMZN221021P001555002022-06-10 10:17AM EDT155.5045.2945.9046.450.00-202137.55%
AMZN221021P001557502022-06-24 3:55PM EDT155.7540.2246.1546.700.00-218737.67%
AMZN221021P001560002022-06-23 3:49PM EDT156.0043.6246.4046.900.00-51,42037.06%
AMZN221021P001562502022-06-06 12:14AM EDT156.2516.1445.9047.350.00--14039.97%
AMZN221021P001565002022-06-08 10:43AM EDT156.5035.2046.9047.400.00-212,04537.33%
AMZN221021P001567502022-06-06 12:14AM EDT156.7515.8246.3547.850.00--2040.23%
AMZN221021P001570002022-06-08 10:15AM EDT157.0035.7047.4047.900.00-316837.60%
AMZN221021P001572502022-06-06 12:14AM EDT157.2515.2546.8548.300.00--38039.87%
AMZN221021P001575002022-06-23 9:44AM EDT157.5049.3047.8548.400.00-4065137.84%
AMZN221021P001577502022-06-13 9:33AM EDT157.7554.0048.1048.600.00-6050037.16%
AMZN221021P001580002022-06-07 10:05AM EDT158.0036.6048.3548.850.00-258237.31%
AMZN221021P001582502022-06-06 12:14AM EDT158.2514.5347.8049.300.00--38040.38%
AMZN221021P001585002022-06-23 9:44AM EDT158.5050.3048.8549.350.00-4060037.55%
AMZN221021P001587502022-06-06 12:14AM EDT158.7514.8848.3049.800.00--66040.65%
AMZN221021P001590002022-06-30 10:20AM EDT159.0055.6049.3549.850.00-11,84837.79%
AMZN221021P001592502022-05-16 9:49AM EDT159.2548.1551.4551.900.00--40054.05%
AMZN221021P001595002022-06-06 10:22AM EDT159.5034.6149.8050.350.00-4046338.04%
AMZN221021P001597502022-06-06 12:14AM EDT159.7515.7249.2550.800.00--28041.19%
AMZN221021P001600002022-06-17 9:33AM EDT160.0055.4150.3050.800.00-21,56137.43%
AMZN221021P001602502022-06-01 10:00AM EDT160.2538.3452.9553.500.00--74058.63%
AMZN221021P001605002022-06-03 9:30AM EDT160.5038.4750.8051.300.00--58037.67%
AMZN221021P001607502022-06-01 9:59AM EDT160.7538.1753.4554.000.00--50058.94%
AMZN221021P001610002022-06-29 12:30PM EDT161.0052.7251.3051.800.00-372237.92%
AMZN221021P001612502022-06-15 12:28PM EDT161.2554.5051.6551.950.00-14928,53236.01%
AMZN221021P001650002022-06-15 9:56AM EDT165.0060.5555.2555.750.00-1001,67638.82%
AMZN221021P001700002022-06-29 12:18PM EDT170.0061.2560.3060.650.00-3038.67%
AMZN221021P001750002022-06-16 11:41AM EDT175.0072.0065.3065.600.00-40039.21%
AMZN221021P001800002022-06-30 10:10AM EDT180.0077.2770.2070.700.00-7344.09%
AMZN221021P001850002022-05-20 10:19AM EDT185.0076.2577.0581.150.00--080.36%
AMZN221021P001900002022-06-02 1:14PM EDT190.0065.9880.2580.600.00--044.82%
AMZN221021P001950002022-06-02 10:01AM EDT195.0073.8985.2585.600.00--046.58%
AMZN221021P002000002022-06-02 10:08AM EDT200.0079.0590.3090.600.00--048.24%
AMZN221021P002050002022-06-06 12:14AM EDT205.0079.4895.1095.600.00---49.90%
AMZN221021P002100002022-06-06 12:14AM EDT210.0099.69100.10100.600.00---51.47%
AMZN221021P002150002022-06-06 12:14AM EDT215.0074.25105.10105.600.00---53.03%
AMZN221021P002200002022-06-06 12:14AM EDT220.00109.69110.10110.600.00---54.59%
AMZN221021P002250002022-06-06 12:14AM EDT225.0079.95115.10115.600.00---56.01%
AMZN221021P002300002022-06-06 12:14AM EDT230.00114.54120.10120.600.00---57.42%
AMZN221021P002350002022-06-06 12:14AM EDT235.0090.03125.10125.600.00---58.79%
AMZN221021P002400002022-06-06 12:14AM EDT240.0095.25130.10130.600.00---60.16%
AMZN221021P002450002022-06-06 12:14AM EDT245.0099.98135.10135.600.00---61.47%
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%