New Zealand markets close in 3 hours 9 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221118C000520002022-09-27 12:11PM EDT52.0062.4062.3565.800.00-8484108.01%
AMZN221118C000530002022-07-13 3:10PM EDT53.0058.9090.0092.900.00-224554.81%
AMZN221118C000540002022-09-26 10:45AM EDT54.0062.7060.4563.750.00-220105.18%
AMZN221118C000550002022-10-03 10:48AM EDT55.0060.3059.5562.65-1.85-2.98%100102.93%
AMZN221118C000560002022-09-27 12:11PM EDT56.0058.4558.5061.750.00-130102.34%
AMZN221118C000570002022-07-13 3:10PM EDT57.0055.0085.1088.950.00-21506.30%
AMZN221118C000580002022-09-22 3:15PM EDT58.0060.5056.5559.750.00-2399.41%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9057.3558.200.00--1121.78%
AMZN221118C000600002022-09-23 12:54PM EDT60.0054.6354.6058.800.00-183116.94%
AMZN221118C000610002022-09-23 11:47AM EDT61.0053.7053.5556.850.00-101095.61%
AMZN221118C000650002022-09-22 3:59PM EDT65.0053.0049.5553.000.00-2022090.53%
AMZN221118C000660002022-09-22 11:36AM EDT66.0051.3048.6551.850.00--287.35%
AMZN221118C000670002022-09-22 2:02PM EDT67.0050.6947.7550.900.00--188.28%
AMZN221118C000680002022-07-07 3:55PM EDT68.0049.9673.4573.900.00-11388.82%
AMZN221118C000690002022-09-20 12:38PM EDT69.0054.5845.8048.900.00-1385.06%
AMZN221118C000700002022-09-22 2:33PM EDT70.0047.4044.8547.950.00-821384.67%
AMZN221118C000710002022-09-23 10:52AM EDT71.0043.7043.8546.950.00-4482.62%
AMZN221118C000720002022-09-23 1:07PM EDT72.0042.5042.9046.700.00-1391.21%
AMZN221118C000730002022-06-30 12:19PM EDT73.0036.0060.3065.250.00-240298.73%
AMZN221118C000740002022-09-23 2:00PM EDT74.0040.3040.9044.000.00-22378.13%
AMZN221118C000750002022-08-16 10:06AM EDT75.0068.4555.3555.800.00-12239.45%
AMZN221118C000760002022-08-04 10:24AM EDT76.0065.4550.1055.050.00-121216.35%
AMZN221118C000765002022-09-27 9:49AM EDT76.5041.9038.5041.550.00-34075.20%
AMZN221118C000770002022-09-22 2:33PM EDT77.0040.6538.4041.100.00-9079.44%
AMZN221118C000775002022-07-14 2:18PM EDT77.5035.3064.6067.300.00-2227347.39%
AMZN221118C000780002022-09-23 3:19PM EDT78.0036.0037.3540.100.00-45876.86%
AMZN221118C000785002022-09-22 2:12PM EDT78.5039.1036.7539.600.00-1674.76%
AMZN221118C000790002022-09-22 3:59PM EDT79.0039.4536.2539.150.00-234374.32%
AMZN221118C000795002022-08-12 2:26PM EDT79.5063.3054.4554.750.00-2111251.61%
AMZN221118C000800002022-09-28 2:33PM EDT80.0038.6035.6038.150.00-17975.83%
AMZN221118C000805002022-09-26 10:06AM EDT80.5037.1035.6037.100.00-13674.32%
AMZN221118C000810002022-07-29 9:58AM EDT81.0057.1650.7551.250.00-1116226.56%
AMZN221118C000815002022-08-23 9:42AM EDT81.5053.1934.4039.750.00-17497.58%
AMZN221118C000820002022-09-23 1:15PM EDT82.0033.1534.7035.400.00-41974.85%
AMZN221118C000825002022-07-19 10:16AM EDT82.5034.7560.4560.800.00-142316.53%
AMZN221118C000830002022-07-06 3:07PM EDT83.0035.3058.7059.250.00-119303.78%
AMZN221118C000835002022-09-26 10:06AM EDT83.5034.3032.3534.300.00-15567.87%
AMZN221118C000840002022-09-16 11:31AM EDT84.0039.4532.2533.900.00-7971.17%
AMZN221118C000845002022-07-14 2:28PM EDT84.5029.7059.5562.450.00-113326.66%
AMZN221118C000850002022-09-16 12:08PM EDT85.0038.9531.1032.750.00-25966.70%
AMZN221118C000855002022-09-23 3:44PM EDT85.5029.9530.9032.550.00-12170.43%
AMZN221118C000860002022-09-23 3:19PM EDT86.0028.6530.9532.100.00-12073.68%
AMZN221118C000865002022-07-29 9:30AM EDT86.5049.5845.5046.050.00-911206.40%
AMZN221118C000870002022-09-28 1:30PM EDT87.0031.8529.0531.150.00-6765.50%
AMZN221118C000875002022-09-19 10:37AM EDT87.5037.7028.6530.650.00-15065.26%
AMZN221118C000880002022-10-03 10:04AM EDT88.0027.3528.1028.35-25.73-48.47%1250.05%
AMZN221118C000885002022-09-23 2:01PM EDT88.5026.9027.7529.60+0.20+0.75%22463.60%
AMZN221118C000890002022-09-02 1:15PM EDT89.0040.7525.0527.500.00-202151.56%
AMZN221118C000895002022-09-01 9:45AM EDT89.5039.1024.8026.900.00-92848.63%
AMZN221118C000900002022-09-30 12:56PM EDT90.0027.6027.3527.950.00-850866.80%
AMZN221118C000905002022-09-30 11:54AM EDT90.5027.0526.9027.550.00-22466.65%
AMZN221118C000910002022-09-27 3:58PM EDT91.0025.5526.4527.600.00-2369.06%
AMZN221118C000915002022-09-29 9:32AM EDT91.5026.2526.0026.650.00-17365.70%
AMZN221118C000920002022-09-27 1:07PM EDT92.0024.2024.8026.600.00-5463.18%
AMZN221118C000925002022-09-28 1:29PM EDT92.5026.9525.1526.050.00-61466.60%
AMZN221118C000930002022-09-29 1:46PM EDT93.0023.6524.7025.700.00-15966.58%
AMZN221118C000935002022-09-27 10:40AM EDT93.5024.4024.2524.900.00-42664.16%
AMZN221118C000940002022-09-29 1:09PM EDT94.0022.8023.8024.450.00-35163.60%
AMZN221118C000945002022-10-03 10:51AM EDT94.5022.5023.4023.90-1.20-5.06%13462.77%
AMZN221118C000950002022-09-30 10:11AM EDT95.0022.6222.9523.550.00-213762.70%
AMZN221118C000955002022-09-30 10:07AM EDT95.5021.7022.5523.550.00-321264.55%
AMZN221118C000960002022-09-27 10:43AM EDT96.0022.5522.1022.650.00-5912161.74%
AMZN221118C000965002022-09-16 10:09AM EDT96.5027.8021.7022.300.00-2512161.84%
AMZN221118C000970002022-10-03 3:49PM EDT97.0021.9521.0021.80-0.25-1.13%83459.77%
AMZN221118C000975002022-10-03 3:11PM EDT97.5021.5520.6521.95+2.00+10.23%195462.37%
AMZN221118C000980002022-09-29 9:41AM EDT98.0020.5320.1521.050.00-14859.41%
AMZN221118C000985002022-10-03 9:40AM EDT98.5018.2520.0520.60-1.35-6.89%16460.30%
AMZN221118C000990002022-09-23 3:46PM EDT99.0018.4519.1020.400.00-213458.51%
AMZN221118C000995002022-10-03 10:51AM EDT99.5018.4019.0519.85-0.15-0.81%18959.11%
AMZN221118C001000002022-10-03 12:21PM EDT100.0018.1218.8519.50-0.88-4.63%94059.86%
AMZN221118C001010002022-09-23 3:13PM EDT101.0016.0017.8018.450.00-812157.12%
AMZN221118C001020002022-10-03 9:55AM EDT102.0015.4717.1017.70-2.78-15.23%112757.00%
AMZN221118C001030002022-10-03 3:54PM EDT103.0017.0516.5016.80+2.00+13.29%212856.56%
AMZN221118C001040002022-09-30 11:28AM EDT104.0016.5915.7516.250.00-227356.76%
AMZN221118C001050002022-09-30 1:51PM EDT105.0013.2014.8515.50-1.60-10.81%16,45155.57%
AMZN221118C001060002022-09-28 10:10AM EDT106.0013.6414.3014.70-0.26-1.87%119455.37%
AMZN221118C001070002022-10-03 12:55PM EDT107.0012.9013.4014.00-0.51-3.80%71,03654.19%
AMZN221118C001080002022-10-03 3:53PM EDT108.0013.3012.9013.30+0.80+6.40%21,13854.30%
AMZN221118C001090002022-09-30 11:08AM EDT109.0013.1312.2012.650.00-132,44553.77%
AMZN221118C001100002022-10-03 3:56PM EDT110.0011.7311.6011.80+1.49+14.55%5,23050,69652.82%
AMZN221118C001110002022-09-29 3:36PM EDT111.0010.8010.9511.350.00-291,06952.91%
AMZN221118C001120002022-10-03 9:32AM EDT112.009.4010.3510.70-1.30-12.15%11,13552.41%
AMZN221118C001130002022-10-03 2:25PM EDT113.0010.069.7510.10+1.26+14.32%6563951.94%
AMZN221118C001140002022-10-03 3:53PM EDT114.009.509.209.50+1.50+18.75%1317,94751.53%
AMZN221118C001150002022-10-03 3:58PM EDT115.008.658.658.95+1.15+15.33%17,29112,82451.16%
AMZN221118C001160002022-10-03 3:48PM EDT116.008.508.108.35+1.45+20.57%1481,38750.51%
AMZN221118C001170002022-10-03 3:56PM EDT117.007.637.557.80+1.08+16.49%571,51450.68%
AMZN221118C001180002022-10-03 3:59PM EDT118.007.057.057.30+0.71+11.20%972,28250.28%
AMZN221118C001190002022-10-03 3:36PM EDT119.006.896.706.80+1.09+18.79%1111,03949.77%
AMZN221118C001200002022-10-03 3:59PM EDT120.006.176.106.25+0.87+16.42%1,66916,28348.83%
AMZN221118C001210002022-10-03 3:56PM EDT121.005.735.705.90+0.82+16.70%672,27048.99%
AMZN221118C001220002022-10-03 3:57PM EDT122.005.325.255.50+0.77+16.92%1362,43548.74%
AMZN221118C001230002022-10-03 3:42PM EDT123.005.054.855.00+0.89+21.39%4615,28347.74%
AMZN221118C001240002022-10-03 3:11PM EDT124.004.804.504.70+0.90+23.08%1195,69847.89%
AMZN221118C001250002022-10-03 3:58PM EDT125.004.214.154.30+0.65+18.26%51510,97847.28%
AMZN221118C001260002022-10-03 3:51PM EDT126.004.053.804.00+0.55+15.71%45047.19%
AMZN221118C001270002022-10-03 3:48PM EDT127.003.733.503.70+0.72+23.92%912,87747.01%
AMZN221118C001280002022-10-03 3:54PM EDT128.003.403.203.40+0.55+19.30%2012,56846.70%
AMZN221118C001290002022-10-03 3:52PM EDT129.003.112.973.15+0.56+21.96%403,36846.63%
AMZN221118C001300002022-10-03 3:59PM EDT130.002.772.722.90+0.44+18.88%1,45616,20546.45%
AMZN221118C001305002022-10-03 3:54PM EDT130.502.762.602.68+0.36+15.00%151,65545.61%
AMZN221118C001310002022-10-03 3:54PM EDT131.002.642.492.66+0.50+23.36%851,00646.23%
AMZN221118C001315002022-10-03 2:35PM EDT131.502.522.382.45+0.40+18.87%28045.37%
AMZN221118C001320002022-10-03 3:18PM EDT132.002.382.272.40+0.34+16.67%663,38245.73%
AMZN221118C001325002022-10-03 3:54PM EDT132.502.312.182.30+0.41+21.58%6581,75845.68%
AMZN221118C001330002022-10-03 3:54PM EDT133.002.212.082.20+0.35+18.82%801,30145.58%
AMZN221118C001335002022-10-03 3:16PM EDT133.502.101.992.05+0.32+17.98%366045.06%
AMZN221118C001340002022-10-03 3:54PM EDT134.002.021.902.02+0.36+21.69%1061,47645.51%
AMZN221118C001345002022-10-03 3:18PM EDT134.501.901.811.88-0.08-4.04%367544.98%
AMZN221118C001350002022-10-03 3:56PM EDT135.001.751.731.84+0.25+16.67%7176,41245.31%
AMZN221118C001355002022-10-03 3:06PM EDT135.501.841.651.71+0.38+26.03%1491,90344.80%
AMZN221118C001360002022-10-03 3:27PM EDT136.001.691.581.64+0.27+19.01%2602,32144.80%
AMZN221118C001365002022-10-03 2:11PM EDT136.501.491.511.57-0.01-0.67%321,07044.79%
AMZN221118C001370002022-10-03 3:49PM EDT137.001.551.441.50+0.28+22.05%50044.75%
AMZN221118C001375002022-10-03 3:11PM EDT137.501.491.371.47+0.19+14.62%81,20645.07%
AMZN221118C001380002022-10-03 3:20PM EDT138.001.391.311.41+0.14+11.20%482,08045.09%
AMZN221118C001385002022-10-03 3:13PM EDT138.501.351.251.33+0.01+0.75%16044.87%
AMZN221118C001390002022-10-03 2:01PM EDT139.001.141.191.28+0.04+3.64%351,43644.95%
AMZN221118C001395002022-10-03 3:46PM EDT139.501.221.141.20+0.17+16.19%881,30144.65%
AMZN221118C001400002022-10-03 3:59PM EDT140.001.121.111.17+0.15+15.46%1,00722,34444.91%
AMZN221118C001405002022-10-03 3:50PM EDT140.501.121.041.09-0.13-10.40%18461544.56%
AMZN221118C001410002022-10-03 3:24PM EDT141.001.061.001.04+0.15+16.48%611,64144.53%
AMZN221118C001415002022-10-03 2:03PM EDT141.500.910.951.03-0.18-16.51%59044.97%
AMZN221118C001420002022-10-03 3:16PM EDT142.000.960.850.99+0.14+17.07%491,95745.04%
AMZN221118C001425002022-10-03 3:27PM EDT142.500.930.860.95+0.02+2.20%393,11145.07%
AMZN221118C001430002022-10-03 2:55PM EDT143.000.880.830.91+0.04+4.76%831,46245.09%
AMZN221118C001435002022-10-03 11:31AM EDT143.500.760.790.84-0.22-22.45%31,08244.70%
AMZN221118C001440002022-10-03 3:06PM EDT144.000.830.700.82-0.04-4.60%1562744.95%
AMZN221118C001445002022-10-03 2:56PM EDT144.500.770.720.80+0.06+8.45%122,03445.17%
AMZN221118C001450002022-10-03 3:54PM EDT145.000.730.630.72+0.09+14.06%1975,66644.53%
AMZN221118C001455002022-10-03 1:31PM EDT145.500.630.660.70-0.14-18.18%91,35844.73%
AMZN221118C001460002022-10-03 2:34PM EDT146.000.660.630.70+0.08+13.79%1941,14245.22%
AMZN221118C001462502022-10-03 1:01PM EDT146.250.580.620.67-0.33-36.26%136845.00%
AMZN221118C001465002022-10-03 3:26PM EDT146.500.660.570.65-0.20-23.26%237244.92%
AMZN221118C001467502022-10-03 10:13AM EDT146.750.490.590.64-0.38-43.68%15045.00%
AMZN221118C001470002022-10-03 3:41PM EDT147.000.620.580.61+0.06+10.71%221,44844.75%
AMZN221118C001472502022-09-30 12:52PM EDT147.250.670.500.640.00-137145.48%
AMZN221118C001475002022-10-03 2:55PM EDT147.500.580.550.58-0.07-10.77%1099544.73%
AMZN221118C001477502022-10-03 1:01PM EDT147.750.510.540.58-0.11-17.74%1044.95%
AMZN221118C001480002022-10-03 3:00PM EDT148.000.590.530.58+0.09+18.00%6488445.19%
AMZN221118C001482502022-09-29 12:19PM EDT148.250.610.520.560.00-124245.07%
AMZN221118C001485002022-10-03 2:03PM EDT148.500.500.510.55+0.02+4.17%584945.12%
AMZN221118C001487502022-09-30 10:55AM EDT148.750.580.500.530.00-331045.00%
AMZN221118C001490002022-10-03 3:58PM EDT149.000.490.480.55-0.01-2.00%791445.58%
AMZN221118C001492502022-09-30 10:37AM EDT149.250.580.470.540.00-425545.63%
AMZN221118C001495002022-10-03 1:00PM EDT149.500.440.460.54-0.18-29.03%140445.85%
AMZN221118C001497502022-09-30 10:06AM EDT149.750.510.450.520.00-11,11545.70%
AMZN221118C001500002022-10-03 3:46PM EDT150.000.490.440.51+0.05+11.36%64919,80445.75%
AMZN221118C001502502022-10-03 1:08PM EDT150.250.410.370.50-0.10-19.61%41,79445.80%
AMZN221118C001505002022-10-03 11:33AM EDT150.500.410.400.47-0.11-21.15%143545.41%
AMZN221118C001507502022-09-29 9:35AM EDT150.750.560.420.480.00-1448145.85%
AMZN221118C001510002022-10-03 1:55PM EDT151.000.390.410.47-0.06-13.33%2349345.85%
AMZN221118C001512502022-10-03 1:08PM EDT151.250.380.400.44-0.09-19.15%1045.46%
AMZN221118C001515002022-10-03 1:55PM EDT151.500.370.390.42-0.09-19.57%423645.26%
AMZN221118C001517502022-09-30 9:41AM EDT151.750.430.380.410.00-2121645.26%
AMZN221118C001520002022-10-03 2:40PM EDT152.000.400.350.41-0.01-2.44%11045.46%
AMZN221118C001522502022-09-29 9:35AM EDT152.250.500.370.420.00-2139445.90%
AMZN221118C001525002022-09-30 10:54AM EDT152.500.420.360.420.00-669946.14%
AMZN221118C001527502022-09-30 10:49AM EDT152.750.420.350.390.00-328345.65%
AMZN221118C001530002022-09-29 10:36AM EDT153.000.420.320.410.00-75046.34%
AMZN221118C001532502022-09-29 3:11PM EDT153.250.390.280.390.00-2046.09%
AMZN221118C001535002022-09-29 3:37PM EDT153.500.410.330.370.00-40628745.85%
AMZN221118C001537502022-09-29 3:50PM EDT153.750.310.320.35-0.09-22.50%193445.56%
AMZN221118C001540002022-10-03 12:44PM EDT154.000.310.260.34-0.09-22.50%1045.51%
AMZN221118C001542502022-09-30 10:55AM EDT154.250.290.310.35-0.08-21.62%6046.00%
AMZN221118C001545002022-09-27 10:44AM EDT154.500.430.300.330.00-61,71845.65%
AMZN221118C001547502022-09-28 11:27AM EDT154.750.460.240.350.00-81,35146.39%
AMZN221118C001550002022-10-03 3:59PM EDT155.000.300.290.360.00-664,14946.83%
AMZN221118C001552502022-09-30 1:40PM EDT155.250.320.220.360.00-15539847.02%
AMZN221118C001555002022-09-30 10:06AM EDT155.500.330.280.340.00-1046.73%
AMZN221118C001557502022-09-29 9:50AM EDT155.750.380.250.300.00-7580145.90%
AMZN221118C001560002022-10-03 3:03PM EDT156.000.300.250.33+0.02+7.14%35,37446.88%
AMZN221118C001562502022-09-28 1:41PM EDT156.250.440.260.290.00-9046.00%
AMZN221118C001565002022-09-28 3:54PM EDT156.500.430.200.300.00-261,12546.48%
AMZN221118C001567502022-09-29 10:35AM EDT156.750.320.250.280.00-231146.09%
AMZN221118C001570002022-09-30 3:46PM EDT157.000.260.190.310.00-493047.17%
AMZN221118C001575002022-09-29 2:09PM EDT157.500.290.240.270.00-41,85146.39%
AMZN221118C001580002022-10-03 2:29PM EDT158.000.250.230.29-0.01-3.85%11047.36%
AMZN221118C001585002022-10-03 12:53PM EDT158.500.210.160.28-0.15-41.67%20047.46%
AMZN221118C001590002022-09-30 2:58PM EDT159.000.230.210.240.00-158646.58%
AMZN221118C001595002022-10-03 11:28AM EDT159.500.200.200.23-0.13-39.39%150146.68%
AMZN221118C001600002022-10-03 3:54PM EDT160.000.220.170.220.00-2226,94346.68%
AMZN221118C001605002022-10-03 3:49PM EDT160.500.210.120.210.00-15046.68%
AMZN221118C001610002022-09-30 10:20AM EDT161.000.210.180.240.00-245748.10%
AMZN221118C001615002022-09-29 10:31AM EDT161.500.220.170.200.00-158247.07%
AMZN221118C001620002022-10-03 12:36PM EDT162.000.170.150.19-0.11-39.29%1851,81347.02%
AMZN221118C001625002022-10-03 1:27PM EDT162.500.150.160.22-0.06-28.57%41,79348.49%
AMZN221118C001630002022-10-03 10:45AM EDT163.000.150.150.18-0.08-34.78%11,15747.36%
AMZN221118C001635002022-09-30 3:07PM EDT163.500.170.090.170.00-2067147.27%
AMZN221118C001640002022-10-03 2:19PM EDT164.000.150.140.18-0.01-6.25%327748.05%
AMZN221118C001645002022-09-23 2:18PM EDT164.500.160.070.160.00-156647.51%
AMZN221118C001650002022-10-03 2:58PM EDT165.000.140.130.19-0.02-12.50%72,21549.12%
AMZN221118C001655002022-09-30 3:48PM EDT165.500.120.060.15-0.02-14.29%242247.75%
AMZN221118C001660002022-09-23 2:53PM EDT166.000.150.120.140.00-227747.56%
AMZN221118C001665002022-09-30 3:48PM EDT166.500.120.120.140.00-25047.95%
AMZN221118C001670002022-09-30 10:23AM EDT167.000.140.110.140.00-23048.24%
AMZN221118C001675002022-09-30 3:49PM EDT167.500.120.110.130.00-154848.05%
AMZN221118C001680002022-09-30 9:52AM EDT168.000.130.080.130.00-254248.44%
AMZN221118C001685002022-10-03 12:28PM EDT168.500.100.100.16-0.04-28.57%1050.20%
AMZN221118C001690002022-10-03 12:28PM EDT169.000.100.100.12-0.01-9.09%150248.44%
AMZN221118C001695002022-09-22 9:38AM EDT169.500.160.090.120.00-116248.83%
AMZN221118C001700002022-10-03 3:00PM EDT170.000.100.090.11-0.01-9.09%63,17048.54%
AMZN221118C001705002022-10-03 12:27PM EDT170.500.100.090.11-0.03-23.08%11,12948.83%
AMZN221118C001710002022-10-03 12:17PM EDT171.000.090.080.11-0.04-30.77%154949.22%
AMZN221118C001715002022-10-03 1:30PM EDT171.500.080.080.10-0.02-20.00%116148.83%
AMZN221118C001720002022-10-03 12:27PM EDT172.000.080.060.10-0.04-33.33%139549.12%
AMZN221118C001725002022-10-03 10:45AM EDT172.500.080.070.13-0.02-20.00%12051.27%
AMZN221118C001730002022-09-28 2:03PM EDT173.000.130.070.090.00-11123449.02%
AMZN221118C001735002022-09-21 1:40PM EDT173.500.160.070.090.00-239749.41%
AMZN221118C001740002022-09-29 3:50PM EDT174.000.080.070.09-0.02-20.00%140749.61%
AMZN221118C001745002022-10-03 12:27PM EDT174.500.070.060.090.00-14122150.00%
AMZN221118C001750002022-10-03 10:47AM EDT175.000.070.060.080.00-413,54449.51%
AMZN221118C001775002022-10-03 2:38PM EDT177.500.060.050.07-0.01-14.29%184,32150.20%
AMZN221118C001800002022-10-03 2:52PM EDT180.000.040.040.06-0.01-20.00%144,56950.59%
AMZN221118C001825002022-10-03 2:00PM EDT182.500.030.040.05-0.01-25.00%3011,64550.20%
AMZN221118C001850002022-10-03 10:50AM EDT185.000.030.030.05-0.02-40.00%4050.78%
AMZN221118C001875002022-09-26 11:09AM EDT187.500.040.020.040.00-202,09150.59%
AMZN221118C001900002022-10-03 12:38PM EDT190.000.030.010.030.00-91,92250.00%
AMZN221118C001925002022-10-03 10:19AM EDT192.500.030.010.030.00-196250.78%
AMZN221118C001950002022-10-03 3:21PM EDT195.000.010.010.03-0.02-66.67%56,89051.95%
AMZN221118C002000002022-09-29 3:55PM EDT200.000.010.000.090.00-11,83458.98%
AMZN221118C002050002022-09-30 3:20PM EDT205.000.010.000.040.00-51056.25%
AMZN221118C002100002022-09-30 3:39PM EDT210.000.010.000.040.00-16058.59%
AMZN221118C010800002022-05-16 12:15AM EDT1,080.001,154.631,377.401,393.000.00--10.00%
AMZN221118C011200002022-05-16 12:15AM EDT1,120.001,115.841,338.701,354.500.00--10.00%
AMZN221118C012000002022-06-02 9:42AM EDT1,200.001,249.001,262.151,278.500.00-140.00%
AMZN221118C013000002022-05-25 12:33PM EDT1,300.00867.321,167.351,182.500.00--30.00%
AMZN221118C014600002022-05-24 10:28AM EDT1,460.00659.271,018.401,034.500.00--20.00%
AMZN221118C014800002022-05-23 12:53PM EDT1,480.00698.901,000.101,016.000.00--10.00%
AMZN221118C015200002022-05-20 11:12AM EDT1,520.00703.97963.70980.000.00-210.00%
AMZN221118C015300002022-05-26 12:33PM EDT1,530.00772.64954.60970.000.00-220.00%
AMZN221118C015800002022-05-26 10:54AM EDT1,580.00706.25909.65926.000.00-110.00%
AMZN221118C015900002022-05-20 2:58PM EDT1,590.00614.07900.75916.000.00-210.00%
AMZN221118C016100002022-05-20 3:48PM EDT1,610.00627.75882.95898.000.00-210.00%
AMZN221118C016300002022-05-23 12:55PM EDT1,630.00579.08865.30880.000.00--10.00%
AMZN221118C016600002022-05-16 1:11PM EDT1,660.00652.80839.00854.000.00-110.00%
AMZN221118C016700002022-05-23 12:50PM EDT1,670.00550.75830.30845.500.00--10.00%
AMZN221118C017000002022-05-31 11:52AM EDT1,700.00748.00804.35819.500.00-120.00%
AMZN221118C017100002022-05-24 9:45AM EDT1,710.00839.44795.75812.000.00-110.00%
AMZN221118C017200002022-05-27 12:18PM EDT1,720.00629.76787.15803.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT1,780.00699.90736.50752.500.00-110.00%
AMZN221118C017900002022-05-23 12:51PM EDT1,790.00462.61728.10744.500.00--10.00%
AMZN221118C018000002022-06-02 12:49PM EDT1,800.00757.25719.80735.000.00-1220.00%
AMZN221118C018100002022-05-27 10:53AM EDT1,810.00574.89711.55727.950.00-210.00%
AMZN221118C018300002022-05-12 2:43PM EDT1,830.00434.30695.15711.500.00-220.00%
AMZN221118C018400002022-05-23 3:46PM EDT1,840.00445.33687.00702.950.00--00.00%
AMZN221118C018900002022-05-27 12:18PM EDT1,890.00499.43646.85662.500.00-210.00%
AMZN221118C019000002022-05-24 10:26AM EDT1,900.00335.20638.90655.500.00-250.00%
AMZN221118C019100002022-05-19 11:27AM EDT1,910.00432.51631.05647.500.00--80.00%
AMZN221118C019200002022-05-31 1:22PM EDT1,920.00579.82623.25638.500.00-210.00%
AMZN221118C019300002022-05-16 12:16AM EDT1,930.00411.70616.40631.000.00--40.00%
AMZN221118C019600002022-06-02 12:39PM EDT1,960.00635.70592.50608.000.00-130.00%
AMZN221118C019700002022-05-24 11:49AM EDT1,970.00627.59585.15600.000.00-110.00%
AMZN221118C019800002022-05-24 10:31AM EDT1,980.00302.20577.65592.500.00-230.00%
AMZN221118C019900002022-05-24 11:49AM EDT1,990.00317.04570.20586.000.00--10.00%
AMZN221118C020000002022-06-03 12:07PM EDT2,000.00570.63562.80578.50-3.26-0.57%24100.00%
AMZN221118C020200002022-05-19 1:05PM EDT2,020.00348.05550.85561.000.00--30.00%
AMZN221118C020400002022-05-24 10:24AM EDT2,040.00260.00536.15546.350.00--10.00%
AMZN221118C020600002022-06-02 12:35PM EDT2,060.00554.40521.70531.850.00-230.00%
AMZN221118C020800002022-05-26 11:38AM EDT2,080.00550.00507.45517.550.00-120.00%
AMZN221118C021000002022-05-26 3:04PM EDT2,100.00335.75493.45503.450.00-83190.00%
AMZN221118C021200002022-05-27 12:02PM EDT2,120.00355.53479.65489.550.00-490.00%
AMZN221118C021400002022-05-26 12:14PM EDT2,140.00320.50466.00475.800.00-1190.00%
AMZN221118C021600002022-06-01 9:35AM EDT2,160.00471.82452.45462.300.00-1150.00%
AMZN221118C021800002022-05-27 1:35PM EDT2,180.00310.25439.25449.000.00-6460.00%
AMZN221118C022000002022-06-03 11:23AM EDT2,200.00422.50426.30435.90-21.50-4.84%24100.00%
AMZN221118C022200002022-06-03 10:42AM EDT2,220.00406.59413.35423.05-13.41-3.19%2550.00%
AMZN221118C022400002022-05-31 2:49PM EDT2,240.00376.43400.80410.300.00-3310.00%
AMZN221118C022600002022-06-02 10:08AM EDT2,260.00395.65388.40397.850.00-2100.00%
AMZN221118C022800002022-05-31 1:50PM EDT2,280.00352.82376.10385.900.00-2100.00%
AMZN221118C023000002022-05-31 2:17PM EDT2,300.00408.00364.15373.900.00-14210.00%
AMZN221118C023200002022-05-31 3:53PM EDT2,320.00344.75352.55361.850.00-560.00%
AMZN221118C023400002022-05-31 3:57PM EDT2,340.00318.87341.05350.300.00-370.00%
AMZN221118C023600002022-06-01 3:52PM EDT2,360.00344.50329.75338.950.00-190.00%
AMZN221118C023800002022-06-02 12:57PM EDT2,380.00352.00318.70327.950.00-1120.00%
AMZN221118C024000002022-06-03 9:40AM EDT2,400.00330.63307.90317.10-19.37-5.53%23050.00%
AMZN221118C024200002022-06-03 9:44AM EDT2,420.00321.75297.20306.50-9.43-2.85%1510.00%
AMZN221118C024400002022-06-02 1:48PM EDT2,440.00320.24287.00295.950.00-110460.00%
AMZN221118C024600002022-06-03 1:28PM EDT2,460.00274.61277.05285.50-34.49-11.16%2780.00%
AMZN221118C024800002022-06-03 1:22PM EDT2,480.00266.03267.00275.65-38.19-12.55%41200.00%
AMZN221118C025000002022-06-03 1:25PM EDT2,500.00257.26257.35265.85-38.44-13.00%134210.00%
AMZN221118C025200002022-06-03 1:27PM EDT2,520.00247.16247.55256.30-34.72-12.32%2670.00%
AMZN221118C025400002022-06-02 3:51PM EDT2,540.00275.71238.65247.000.00-159710.00%
AMZN221118C025600002022-06-02 3:52PM EDT2,560.00263.70230.40237.950.00-126650.00%
AMZN221118C025800002022-06-03 3:33PM EDT2,580.00225.90221.95228.95-27.60-10.89%4450.00%
AMZN221118C026000002022-06-03 10:46AM EDT2,600.00214.90212.75220.40-31.59-12.82%43120.00%
AMZN221118C026100002022-06-03 3:18PM EDT2,610.00208.35209.40216.40-34.20-14.10%3140.00%
AMZN221118C026200002022-06-03 3:44PM EDT2,620.00209.00205.35212.30+5.55+2.73%440.00%
AMZN221118C026300002022-06-03 3:44PM EDT2,630.00204.95201.30208.10+5.45+2.73%490.00%
AMZN221118C026400002022-06-03 2:31PM EDT2,640.00206.50197.45204.15+11.10+5.68%11260.00%
AMZN221118C026500002022-06-03 3:44PM EDT2,650.00196.95192.65200.10-26.40-11.82%4650.00%
AMZN221118C026600002022-06-03 10:01AM EDT2,660.00210.16189.75196.30-0.36-0.17%6250.00%
AMZN221118C026700002022-06-02 10:50AM EDT2,670.00184.15186.00192.450.00-1260.00%
AMZN221118C026800002022-06-02 10:50AM EDT2,680.00180.75182.30188.650.00-2160.00%
AMZN221118C026900002022-05-24 11:40AM EDT2,690.0062.99178.60184.900.00-10110.00%
AMZN221118C027000002022-06-03 1:11PM EDT2,700.00178.75175.05183.30-20.67-10.37%21180.00%
AMZN221118C027100002022-05-24 11:39AM EDT2,710.0058.92170.40177.500.00--10.00%
AMZN221118C027200002022-06-01 1:12PM EDT2,720.00177.65166.80173.950.00-270.00%
AMZN221118C027300002022-06-01 11:33AM EDT2,730.00171.25164.60170.50+6.25+3.79%160.00%
AMZN221118C027400002022-05-26 2:50PM EDT2,740.0086.40161.25167.050.00-120.00%
AMZN221118C027500002022-05-24 11:44AM EDT2,750.0054.20156.60163.550.00-8150.00%
AMZN221118C027600002022-05-24 12:34PM EDT2,760.0053.02153.30160.250.00--20.00%
AMZN221118C027700002022-06-03 3:12PM EDT2,770.00153.86151.35156.95+102.41+199.05%120.00%
AMZN221118C027800002022-06-03 2:27PM EDT2,780.00154.45146.90153.75+103.90+205.54%350.00%
AMZN221118C028000002022-06-03 2:28PM EDT2,800.00148.48142.05147.45-1.68-1.12%275880.00%
AMZN221118C028100002022-05-16 12:00AM EDT2,810.0083.85137.65144.400.00--10.00%
AMZN221118C028200002022-06-03 2:26PM EDT2,820.00141.64136.25141.40+3.97+2.88%2140.00%
AMZN221118C028300002022-06-02 10:07AM EDT2,830.00133.26133.35138.400.00-5110.00%
AMZN221118C028400002022-06-01 2:35PM EDT2,840.00150.90130.45138.350.00-360.00%
AMZN221118C028500002022-06-02 10:51AM EDT2,850.00128.40127.85132.800.00-5170.00%
AMZN221118C028600002022-05-16 1:05PM EDT2,860.0065.33125.10129.900.00-230.00%
AMZN221118C028700002022-06-01 2:35PM EDT2,870.00141.97120.55127.250.00-250.00%
AMZN221118C028800002022-06-02 10:44AM EDT2,880.00121.65117.85124.550.00-160.00%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%420.00%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6350.00%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-641,589.06%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-111,451.37%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-141,406.20%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-231,398.88%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-12171,336.52%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-12151,307.76%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%121,260.60%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--11,217.11%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-121,199.29%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-131,125.98%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%1271,113.75%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%41181,103.37%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-2131,101.51%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--11,079.64%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-131,068.93%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-1191,048.76%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-121,021.27%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--61,017.05%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-171,003.50%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-11995.98%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-33996.57%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3974.15%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42967.11%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170953.59%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620940.23%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27934.27%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924927.99%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223921.97%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128916.21%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39910.33%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0904.69%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25899.10%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713893.92%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111883.52%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85873.47%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10863.92%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512854.48%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210854.96%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629836.95%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117828.49%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012820.28%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110812.45%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414804.83%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214806.56%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19790.38%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215783.53%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17785.53%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412770.53%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129764.21%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13757.91%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745745.67%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633740.00%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27734.51%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3737.54%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13723.96%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127718.91%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63721.79%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118709.11%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133704.19%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125699.72%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3690.89%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12686.39%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208677.94%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43674.01%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27670.06%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107666.09%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199648.01%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487631.70%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279616.52%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172602.83%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298590.22%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870578.35%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235567.68%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285557.69%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221118P000520002022-10-03 2:46PM EDT52.000.060.050.07-0.03-33.33%402,28492.38%
AMZN221118P000530002022-10-03 1:42PM EDT53.000.070.060.08-0.01-12.50%46510291.99%
AMZN221118P000540002022-09-23 10:28AM EDT54.000.080.060.09+0.01+14.29%202,67390.63%
AMZN221118P000550002022-10-03 10:29AM EDT55.000.090.070.090.00-401089.45%
AMZN221118P000560002022-10-03 10:10AM EDT56.000.100.080.10-0.01-9.09%11,13288.67%
AMZN221118P000570002022-10-03 1:18PM EDT57.000.100.080.11-0.02-16.67%35031087.50%
AMZN221118P000580002022-10-03 12:54PM EDT58.000.110.090.11-0.01-8.33%32675885.94%
AMZN221118P000590002022-10-03 3:28PM EDT59.000.100.100.13-0.03-23.08%1,0591,10585.74%
AMZN221118P000600002022-10-03 1:47PM EDT60.000.120.110.13-0.02-14.29%1991,55184.18%
AMZN221118P000610002022-09-30 3:47PM EDT61.000.170.120.150.00-314083.59%
AMZN221118P000620002022-10-03 1:10PM EDT62.000.140.130.15-0.03-17.65%53,80482.23%
AMZN221118P000630002022-09-29 1:41PM EDT63.000.210.120.170.00-1341,27180.66%
AMZN221118P000640002022-09-30 10:05AM EDT64.000.200.100.180.00-13,09278.32%
AMZN221118P000650002022-10-03 11:32AM EDT65.000.200.170.18-0.03-13.04%380279.10%
AMZN221118P000660002022-09-29 1:41PM EDT66.000.270.170.210.00-7737178.22%
AMZN221118P000670002022-09-30 9:41AM EDT67.000.220.200.22-0.09-29.03%11,50477.54%
AMZN221118P000680002022-10-03 9:34AM EDT68.000.280.220.23-0.01-3.45%17949576.56%
AMZN221118P000690002022-10-03 10:34AM EDT69.000.280.210.26-0.04-12.50%526375.20%
AMZN221118P000700002022-10-03 2:44PM EDT70.000.250.220.28-0.10-28.57%4110,33774.12%
AMZN221118P000710002022-09-29 10:07AM EDT71.000.390.270.300.00-531,73573.93%
AMZN221118P000720002022-09-29 1:08PM EDT72.000.440.300.320.00-274073.14%
AMZN221118P000730002022-09-30 1:48PM EDT73.000.410.310.350.00-6072772.12%
AMZN221118P000740002022-09-30 1:19PM EDT74.000.420.340.380.00-9054771.39%
AMZN221118P000750002022-10-03 12:23PM EDT75.000.430.370.41-0.10-18.87%73,28970.61%
AMZN221118P000760002022-09-28 9:36AM EDT76.000.550.360.470.00-138269.63%
AMZN221118P000765002022-09-21 10:48AM EDT76.500.360.420.440.00-6066869.19%
AMZN221118P000770002022-10-03 11:26AM EDT77.000.490.400.46-0.01-2.00%236768.26%
AMZN221118P000775002022-09-30 1:40PM EDT77.500.570.420.490.00-336168.12%
AMZN221118P000780002022-09-29 1:53PM EDT78.000.720.470.510.00-47068.21%
AMZN221118P000785002022-09-29 9:59AM EDT78.500.650.460.530.00-3067.43%
AMZN221118P000790002022-09-30 3:50PM EDT79.000.710.480.550.00-146867.04%
AMZN221118P000795002022-10-03 10:27AM EDT79.500.630.550.57-0.09-12.50%1035267.33%
AMZN221118P000800002022-10-03 3:57PM EDT80.000.590.570.59-0.16-21.33%1924,74566.89%
AMZN221118P000805002022-09-29 2:21PM EDT80.500.920.540.620.00-4121765.97%
AMZN221118P000810002022-10-03 10:55AM EDT81.000.690.620.64-0.20-22.47%131166.21%
AMZN221118P000815002022-09-30 1:10PM EDT81.500.750.640.670.00-1065.87%
AMZN221118P000820002022-10-03 12:23PM EDT82.000.740.620.69-0.18-19.57%1129164.94%
AMZN221118P000825002022-10-03 2:17PM EDT82.500.690.640.72-0.25-26.60%123964.55%
AMZN221118P000830002022-10-03 3:51PM EDT83.000.720.670.75-0.12-14.29%14064.26%
AMZN221118P000835002022-10-03 3:01PM EDT83.500.720.740.78-0.34-32.08%31,09464.36%
AMZN221118P000840002022-10-03 2:25PM EDT84.000.770.730.86-0.35-31.25%1742164.11%
AMZN221118P000845002022-09-30 2:04PM EDT84.501.050.800.88+0.06+6.06%2613064.01%
AMZN221118P000850002022-10-03 2:41PM EDT85.000.830.790.91-0.36-30.25%721,24463.26%
AMZN221118P000855002022-10-03 1:59PM EDT85.500.900.880.91-0.23-20.35%7284663.14%
AMZN221118P000860002022-10-03 2:25PM EDT86.000.900.860.99-0.27-23.08%375062.70%
AMZN221118P000865002022-10-03 2:17PM EDT86.500.940.900.98-0.20-17.54%31,17162.01%
AMZN221118P000870002022-10-03 3:36PM EDT87.000.950.971.02-0.22-18.80%255961.96%
AMZN221118P000875002022-09-30 3:28PM EDT87.501.260.981.06-0.07-5.26%12,44061.43%
AMZN221118P000880002022-10-03 2:12PM EDT88.001.071.051.14-0.36-25.17%32,45961.62%
AMZN221118P000885002022-09-30 3:28PM EDT88.501.091.061.20-0.35-24.31%762961.21%
AMZN221118P000890002022-10-03 3:06PM EDT89.001.091.111.19-0.34-23.78%1001,08060.52%
AMZN221118P000895002022-10-03 11:23AM EDT89.501.301.151.24-0.25-16.13%11,11560.21%
AMZN221118P000900002022-10-03 3:05PM EDT90.001.191.201.31-0.52-30.41%33910,35460.08%
AMZN221118P000905002022-09-30 3:28PM EDT90.501.671.251.370.00-1083959.86%
AMZN221118P000910002022-10-03 3:22PM EDT91.001.311.301.39-0.42-24.28%281,91259.33%
AMZN221118P000915002022-09-30 3:28PM EDT91.501.791.361.440.00-131,52959.06%
AMZN221118P000920002022-10-03 1:35PM EDT92.001.481.411.50-0.38-20.43%8456458.77%
AMZN221118P000925002022-10-03 12:45PM EDT92.501.651.461.58-0.28-14.51%244,55458.57%
AMZN221118P000930002022-10-03 2:33PM EDT93.001.541.521.64-0.48-23.76%132,21358.30%
AMZN221118P000935002022-10-03 3:14PM EDT93.501.551.581.68-0.49-24.02%501,29457.86%
AMZN221118P000940002022-10-03 3:06PM EDT94.001.601.641.79-0.55-25.58%15057.84%
AMZN221118P000945002022-10-03 2:04PM EDT94.501.781.711.81-0.47-20.89%364,53957.32%
AMZN221118P000950002022-10-03 3:57PM EDT95.001.851.781.88-0.63-25.40%4947,39857.06%
AMZN221118P000955002022-10-03 2:27PM EDT95.501.881.841.98-0.38-16.81%33056.89%
AMZN221118P000960002022-10-03 3:40PM EDT96.001.931.922.03-0.56-22.49%791,38656.52%
AMZN221118P000965002022-10-03 2:23PM EDT96.502.001.982.15-0.58-22.48%1899956.40%
AMZN221118P000970002022-10-03 3:48PM EDT97.002.092.062.21-0.57-21.43%902,23256.03%
AMZN221118P000975002022-10-03 2:58PM EDT97.502.092.142.29-0.76-26.67%65055.76%
AMZN221118P000980002022-10-03 3:13PM EDT98.002.202.232.35-0.63-22.26%531,48355.41%
AMZN221118P000985002022-10-03 2:57PM EDT98.502.262.312.44-0.53-19.00%111,22955.13%
AMZN221118P000990002022-10-03 3:53PM EDT99.002.462.412.53-0.82-25.00%691,26254.92%
AMZN221118P000995002022-10-03 2:33PM EDT99.502.482.492.68-0.67-21.27%2601,56354.86%
AMZN221118P001000002022-10-03 3:58PM EDT100.002.722.602.75-0.79-22.51%8837,99454.55%
AMZN221118P001010002022-10-03 3:53PM EDT101.002.832.782.99-0.95-25.13%521,86154.11%
AMZN221118P001020002022-10-03 3:38PM EDT102.002.942.993.10-0.38-11.45%1461,90053.16%
AMZN221118P001030002022-10-03 2:24PM EDT103.003.213.203.35-0.94-22.65%384,80552.70%
AMZN221118P001040002022-10-03 2:20PM EDT104.003.483.453.70-1.12-24.35%962,79652.66%
AMZN221118P001050002022-10-03 3:39PM EDT105.003.663.653.85-1.28-25.91%1057,56751.56%
AMZN221118P001060002022-10-03 3:32PM EDT106.003.913.954.25-1.34-25.52%471,92451.66%
AMZN221118P001070002022-10-03 3:48PM EDT107.004.304.204.45-1.00-18.87%44050.73%
AMZN221118P001080002022-10-03 3:23PM EDT108.004.604.504.80-1.20-20.69%2753,26750.42%
AMZN221118P001090002022-10-03 3:55PM EDT109.005.004.905.10-1.00-16.67%554,39250.15%
AMZN221118P001100002022-10-03 3:58PM EDT110.005.435.155.45-1.32-19.56%6,27720,05950.42%
AMZN221118P001110002022-10-03 3:33PM EDT111.005.605.555.80-1.59-22.11%384,72549.90%
AMZN221118P001120002022-10-03 3:45PM EDT112.005.985.906.20-1.35-18.42%1116,93149.59%
AMZN221118P001130002022-10-03 3:57PM EDT113.006.556.406.60-1.45-18.12%733,83549.17%
AMZN221118P001140002022-10-03 3:55PM EDT114.006.906.707.00-1.65-19.30%29710,04248.62%
AMZN221118P001150002022-10-03 3:53PM EDT115.007.407.257.45-1.60-17.78%17,21611,10448.28%
AMZN221118P001160002022-10-03 3:37PM EDT116.007.497.757.90-1.91-20.32%1292,88447.80%
AMZN221118P001170002022-10-03 3:55PM EDT117.008.307.958.35-1.70-17.00%94047.22%
AMZN221118P001180002022-10-03 3:59PM EDT118.008.838.308.85-1.57-15.10%444,40246.81%
AMZN221118P001190002022-10-03 3:01PM EDT119.008.909.009.40-0.47-5.02%203,08146.59%
AMZN221118P001200002022-10-03 3:59PM EDT120.009.889.5510.10-1.92-16.27%22822,80647.18%
AMZN221118P001210002022-10-03 1:30PM EDT121.0010.689.9010.60-0.89-7.69%12,55946.41%
AMZN221118P001220002022-10-03 2:43PM EDT122.0010.6710.9011.15-1.87-14.91%142,43645.81%
AMZN221118P001230002022-10-03 3:41PM EDT123.0011.2211.5011.65-2.03-15.32%14,20944.78%
AMZN221118P001240002022-10-03 2:23PM EDT124.0011.9011.6512.40-1.44-10.79%213,28345.20%
AMZN221118P001250002022-10-03 3:18PM EDT125.0012.6112.5013.05-2.14-14.51%120044.86%
AMZN221118P001260002022-10-03 3:19PM EDT126.0013.2213.0013.75-0.78-5.57%83,72844.74%
AMZN221118P001270002022-10-03 3:51PM EDT127.0013.9513.8514.40-2.55-15.45%445,05144.14%
AMZN221118P001280002022-10-03 3:40PM EDT128.0014.5614.2515.15-1.23-7.79%161,92644.12%
AMZN221118P001290002022-10-03 2:31PM EDT129.0015.1815.0515.85-1.75-10.34%4043.60%
AMZN221118P001300002022-10-03 3:51PM EDT130.0016.1416.1016.70-2.61-13.92%210044.08%
AMZN221118P001305002022-09-30 9:39AM EDT130.5019.1016.4517.050.00-211,33443.70%
AMZN221118P001310002022-10-03 12:05PM EDT131.0017.7516.7517.35-1.75-8.97%3042.91%
AMZN221118P001315002022-09-23 9:30AM EDT131.5018.0817.1517.800.00-101,08643.25%
AMZN221118P001320002022-10-03 3:59PM EDT132.0017.9817.8518.20-2.17-10.77%679643.16%
AMZN221118P001325002022-10-03 1:01PM EDT132.5019.1517.7518.60-1.89-8.98%12,18743.07%
AMZN221118P001330002022-10-03 1:09PM EDT133.0019.5018.0519.10-1.29-6.20%11,51343.77%
AMZN221118P001335002022-09-29 10:00AM EDT133.5019.9818.7519.450.00-177543.19%
AMZN221118P001340002022-09-30 2:33PM EDT134.0020.5819.4519.850.00-211,58742.99%
AMZN221118P001345002022-09-23 10:21AM EDT134.5021.9019.2520.250.00-283642.75%
AMZN221118P001350002022-10-03 3:24PM EDT135.0019.9720.0520.75-1.32-6.20%143,82243.42%
AMZN221118P001355002022-10-03 11:23AM EDT135.5021.7020.7521.10+0.09+0.42%31,11642.65%
AMZN221118P001360002022-09-30 3:50PM EDT136.0023.3020.6021.550.00-201,32242.81%
AMZN221118P001365002022-09-30 2:38PM EDT136.5022.8021.3022.350.00-5076246.31%
AMZN221118P001370002022-10-03 11:28AM EDT137.0022.7821.7023.05-0.77-3.27%12,37748.78%
AMZN221118P001375002022-10-03 9:30AM EDT137.5024.2021.7522.75-1.05-4.16%20041.55%
AMZN221118P001380002022-09-29 11:52AM EDT138.0024.1222.7023.250.00-13,34742.14%
AMZN221118P001385002022-09-30 3:14PM EDT138.5025.0323.3523.750.00-734642.73%
AMZN221118P001390002022-10-03 1:26PM EDT139.0024.5523.5524.15+0.47+1.95%200042.16%
AMZN221118P001395002022-09-23 10:28AM EDT139.5025.9024.2524.600.00-721542.16%
AMZN221118P001400002022-10-03 11:29AM EDT140.0025.4524.1525.00-1.65-6.09%113,86941.48%
AMZN221118P001405002022-09-30 3:14PM EDT140.5026.8224.8526.200.00-753449.85%
AMZN221118P001410002022-09-30 3:50PM EDT141.0027.8025.6025.950.00-2076441.92%
AMZN221118P001415002022-09-26 2:06PM EDT141.5026.4526.0526.450.00-184842.46%
AMZN221118P001420002022-10-03 2:58PM EDT142.0025.7625.9527.10-2.45-8.68%1562344.95%
AMZN221118P001425002022-09-26 9:47AM EDT142.5027.2125.9527.350.00-43,60742.14%
AMZN221118P001430002022-10-03 2:04PM EDT143.0027.8326.7528.20+0.24+0.87%226947.24%
AMZN221118P001435002022-09-30 3:54PM EDT143.5030.6027.0029.100.00-2363,44352.34%
AMZN221118P001440002022-10-03 10:47AM EDT144.0029.3828.0028.95+4.63+18.71%240945.12%
AMZN221118P001445002022-09-21 3:09PM EDT144.5023.7028.3529.250.00-51,06742.68%
AMZN221118P001450002022-10-03 10:01AM EDT145.0031.9828.6030.15+0.56+1.78%61,49548.78%
AMZN221118P001455002022-10-03 2:04PM EDT145.5030.2029.3530.20+6.97+30.00%177842.82%
AMZN221118P001460002022-09-23 10:17AM EDT146.0032.3029.7030.700.00-11,26543.31%
AMZN221118P001462502022-09-22 10:18AM EDT146.2529.1529.6031.200.00-2835847.41%
AMZN221118P001465002022-09-20 10:27AM EDT146.5024.0530.0031.150.00-134842.92%
AMZN221118P001467502022-10-03 12:37PM EDT146.7531.8530.5032.00+1.70+5.64%333051.88%
AMZN221118P001470002022-10-03 10:34AM EDT147.0032.9530.8532.20+0.61+1.89%439151.51%
AMZN221118P001472502022-09-20 10:44AM EDT147.2524.7030.4532.650.00-131654.22%
AMZN221118P001475002022-10-03 2:12PM EDT147.5031.9331.4032.05-2.81-8.09%2553841.99%
AMZN221118P001477502022-09-21 2:04PM EDT147.7528.4531.4033.250.00-240755.91%
AMZN221118P001480002022-09-26 3:03PM EDT148.0032.3031.6033.350.00-632254.42%
AMZN221118P001482502022-09-20 10:27AM EDT148.2525.5531.7533.450.00-111752.81%
AMZN221118P001485002022-09-22 12:41PM EDT148.5031.6532.4533.450.00-26349.63%
AMZN221118P001487502022-08-26 10:22AM EDT148.7516.9534.8035.400.00-1453165.85%
AMZN221118P001490002022-09-22 11:41AM EDT149.0032.7032.6034.050.00-1735251.56%
AMZN221118P001492502022-09-06 3:08PM EDT149.2524.7033.1034.450.00-69553.81%
AMZN221118P001495002022-09-20 10:53AM EDT149.5026.4533.0034.650.00-114153.42%
AMZN221118P001497502022-09-20 10:23AM EDT149.7527.0033.5534.950.00-15154.32%
AMZN221118P001500002022-10-03 3:15PM EDT150.0033.6633.9534.80-2.34-6.50%251,06148.78%
AMZN221118P001502502022-09-20 10:26AM EDT150.2527.4033.5535.500.00-232755.47%
AMZN221118P001505002022-09-20 10:28AM EDT150.5027.5534.2535.900.00-152257.59%
AMZN221118P001507502022-09-20 10:25AM EDT150.7527.9534.3536.300.00-14359.63%
AMZN221118P001510002022-09-27 1:51PM EDT151.0037.2834.5036.300.00-603156.86%
AMZN221118P001512502022-09-19 10:58AM EDT151.2528.0535.0036.800.00-16760.16%
AMZN221118P001515002022-08-26 9:38AM EDT151.5018.3537.5038.050.00-33468.16%
AMZN221118P001517502022-09-20 10:16AM EDT151.7529.0035.2537.150.00-11558.86%
AMZN221118P001520002022-09-29 11:27AM EDT152.0038.0835.3537.350.00-24558.47%
AMZN221118P001522502022-09-20 10:55AM EDT152.2529.0535.9037.400.00-120756.10%
AMZN221118P001525002022-09-23 11:36AM EDT152.5037.8535.9537.850.00-67658.98%
AMZN221118P001527502022-09-19 3:12PM EDT152.7529.0036.4538.450.00-2063.40%
AMZN221118P001530002022-09-23 11:59AM EDT153.0038.7536.4538.650.00-2012363.09%
AMZN221118P001532502022-09-08 1:46PM EDT153.2525.5035.9539.050.00-41265.04%
AMZN221118P001535002022-09-13 1:19PM EDT153.5025.2136.1540.100.00-53773.49%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0244.4545.100.00--40108.85%
AMZN221118P001540002022-09-29 10:25AM EDT154.0040.0236.7039.850.00-119066.36%
AMZN221118P001542502022-08-25 2:27PM EDT154.2520.5440.1540.750.00-613670.34%
AMZN221118P001545002022-08-04 1:23PM EDT154.5017.4527.2528.800.00-2380.00%
AMZN221118P001547502022-08-29 2:48PM EDT154.7525.8537.2037.450.00-5940.00%
AMZN221118P001550002022-10-03 11:17AM EDT155.0040.0536.6540.75+0.17+0.43%7066.26%
AMZN221118P001552502022-09-23 1:26PM EDT155.2541.6436.9041.150.00-13868.19%
AMZN221118P001555002022-09-23 1:25PM EDT155.5041.7838.1541.300.00-3967.31%
AMZN221118P001557502022-09-09 10:41AM EDT155.7524.5638.5041.500.00-31366.99%
AMZN221118P001560002022-10-03 3:43PM EDT156.0039.7538.9041.60-0.52-1.29%5748765.48%
AMZN221118P001562502022-10-03 3:53PM EDT156.2539.9938.7041.85-3.56-8.17%5330965.72%
AMZN221118P001565002022-09-29 12:55PM EDT156.5041.7739.3042.200.00-3067.16%
AMZN221118P001567502022-09-30 1:13PM EDT156.7541.1139.4542.500.00-22867.99%
AMZN221118P001570002022-09-28 10:24AM EDT157.0041.5039.8542.600.00-701,77866.46%
AMZN221118P001575002022-10-03 1:23PM EDT157.5042.3539.6543.30+0.82+1.97%13769.29%
AMZN221118P001580002022-09-29 10:50AM EDT158.0042.0240.6043.90-1.95-4.43%11470.92%
AMZN221118P001585002022-09-28 10:26AM EDT158.5043.0840.1044.400.00-2071.41%
AMZN221118P001590002022-09-29 12:54PM EDT159.0044.1340.6044.850.00-25671.34%
AMZN221118P001595002022-09-23 2:03PM EDT159.5045.9142.1545.400.00-2172.39%
AMZN221118P001600002022-10-03 10:05AM EDT160.0046.2542.6045.70+1.78+4.00%1202370.53%
AMZN221118P001605002022-08-08 10:00AM EDT160.5020.8033.9534.150.00-1370.00%
AMZN221118P001610002022-09-30 10:57AM EDT161.0045.2042.6046.800.00-12672.66%
AMZN221118P001615002022-09-23 2:01PM EDT161.5048.1744.3047.200.00-1071.92%
AMZN221118P001620002022-08-18 12:00PM EDT162.0022.4538.3538.750.00-3380.00%
AMZN221118P001625002022-09-28 10:38AM EDT162.5046.5144.1048.150.00-1072.24%
AMZN221118P001630002022-09-23 2:00PM EDT163.0049.5445.6549.550.00-1056.08%
AMZN221118P001635002022-09-12 2:25PM EDT163.5028.6046.3049.150.00-1073.14%
AMZN221118P001640002022-09-23 2:00PM EDT164.0050.5146.6549.800.00-2275.44%
AMZN221118P001645002022-09-22 3:57PM EDT164.5046.8947.3550.100.00-155073.44%
AMZN221118P001650002022-09-27 3:00PM EDT165.0050.4247.8550.600.00-3073.88%
AMZN221118P001655002022-09-21 3:39PM EDT165.5047.5048.3051.100.00-140074.32%
AMZN221118P001660002022-09-22 2:23PM EDT166.0049.6548.8051.650.00-25075.39%
AMZN221118P001665002022-09-21 3:39PM EDT166.5048.5049.2552.200.00-150076.47%
AMZN221118P001670002022-09-22 2:23PM EDT167.0050.5049.8552.600.00-25075.64%
AMZN221118P001675002022-09-22 10:37AM EDT167.5050.3149.1053.100.00-3076.07%
AMZN221118P001680002022-09-22 10:53AM EDT168.0051.0450.8053.600.00-18076.49%
AMZN221118P001685002022-08-18 10:38AM EDT168.5028.4044.7045.100.00-11040.00%
AMZN221118P001690002022-09-22 2:23PM EDT169.0052.5051.8055.550.00-28062.35%
AMZN221118P001695002022-08-18 12:58PM EDT169.5028.7045.7046.100.00-11180.00%
AMZN221118P001700002022-09-21 3:49PM EDT170.0051.4552.6555.750.00-140180.15%
AMZN221118P001705002022-09-21 3:56PM EDT170.5051.8552.1056.150.00-87079.30%
AMZN221118P001710002022-08-08 3:46PM EDT171.0032.9541.6041.850.00-1250.00%
AMZN221118P001715002022-09-21 3:02PM EDT171.5049.1554.3057.150.00-26080.13%
AMZN221118P001720002022-09-21 2:59PM EDT172.0049.1654.8057.650.00-2080.54%
AMZN221118P001725002022-09-16 2:37PM EDT172.5049.3255.3058.150.00-4080.96%
AMZN221118P001730002022-09-22 2:54PM EDT173.0055.6055.2559.550.00-23057.91%
AMZN221118P001735002022-09-07 3:29PM EDT173.5043.8655.1059.150.00-5081.79%
AMZN221118P001740002022-09-15 10:11AM EDT174.0044.0355.6059.600.00-50081.54%
AMZN221118P001745002022-09-01 1:08PM EDT174.5050.1756.7565.600.00-5094.65%
AMZN221118P001750002022-09-28 3:51PM EDT175.0056.5057.8060.550.00-19081.67%
AMZN221118P001775002022-09-20 11:28AM EDT177.5053.5560.3564.050.00-26069.09%
AMZN221118P001800002022-09-29 9:30AM EDT180.0064.1961.8565.600.00-40086.33%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1272.7573.150.00--0135.29%
AMZN221118P001850002022-09-01 2:42PM EDT185.0058.3668.2576.100.00-10108.74%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2677.7578.150.00--0139.80%
AMZN221118P001900002022-08-19 11:25AM EDT190.0051.4066.2566.600.00-100.00%
AMZN221118P001950002022-06-30 10:26AM EDT195.0091.2357.7562.650.00-200.00%
AMZN221118P002000002022-08-19 1:49PM EDT200.0061.6076.1576.650.00-100.00%
AMZN221118P002100002022-08-24 2:04PM EDT210.0075.6096.9597.300.00-20126.83%
AMZN221118P010400002022-06-03 3:52PM EDT1,040.006.304.007.25+1.40+28.57%10400.00%
AMZN221118P010600002022-05-26 12:47PM EDT1,060.0010.064.407.700.00--10.00%
AMZN221118P010800002022-06-03 12:56PM EDT1,080.006.674.908.20-1.54-18.76%41270.00%
AMZN221118P011000002022-05-25 10:43AM EDT1,100.0015.425.408.700.00-2280.00%
AMZN221118P011600002022-06-01 9:49AM EDT1,160.009.827.0510.450.00-160.00%
AMZN221118P011800002022-06-01 9:50AM EDT1,180.0010.507.7011.150.00-220.00%
AMZN221118P012200002022-05-19 9:54AM EDT1,220.0023.709.1012.600.00--230.00%
AMZN221118P012400002022-06-03 9:51AM EDT1,240.0011.959.8513.45+1.20+11.16%31710.00%
AMZN221118P012600002022-05-19 9:53AM EDT1,260.0027.9310.6014.300.00-2290.00%
AMZN221118P012800002022-06-03 9:51AM EDT1,280.0013.6013.3015.15-5.64-29.31%31100.00%
AMZN221118P013000002022-06-02 3:10PM EDT1,300.0013.6012.3516.100.00-10160.00%
AMZN221118P013200002022-05-27 11:00AM EDT1,320.0021.7513.3017.100.00-220.00%
AMZN221118P013400002022-06-03 11:19AM EDT1,340.0017.2914.3518.15-0.66-3.68%2550.00%
AMZN221118P013600002022-05-20 3:58PM EDT1,360.0035.0015.3519.250.00-130.00%
AMZN221118P013800002022-05-16 12:15AM EDT1,380.0048.2016.5020.400.00--20.00%
AMZN221118P014000002022-05-26 10:13AM EDT1,400.0019.6017.7521.65-14.11-41.86%2490.00%
AMZN221118P014200002022-05-20 2:22PM EDT1,420.0048.3519.0022.950.00-15180.00%
AMZN221118P014400002022-06-01 3:53PM EDT1,440.0024.6620.3024.300.00-2520.00%
AMZN221118P014600002022-05-31 11:15AM EDT1,460.0030.2821.7025.700.00-240.00%
AMZN221118P014800002022-06-02 9:40AM EDT1,480.0024.8523.1527.20-4.65-15.76%2110.00%
AMZN221118P015000002022-06-01 12:34PM EDT1,500.0031.9224.7028.750.00-2970.00%
AMZN221118P015200002022-05-18 2:08PM EDT1,520.0055.8128.1530.450.00--60.00%
AMZN221118P015300002022-06-03 9:39AM EDT1,530.0029.0027.1531.30-12.60-30.29%14400.00%
AMZN221118P015400002022-06-03 9:40AM EDT1,540.0029.6528.0032.20-16.95-36.37%410.00%
AMZN221118P015500002022-06-03 11:35AM EDT1,550.0032.4330.7033.00-28.63-46.89%280.00%
AMZN221118P015600002022-05-20 1:15PM EDT1,560.0071.6029.8034.000.00-650.00%
AMZN221118P015700002022-05-31 2:31PM EDT1,570.0035.8430.7035.000.00-250.00%
AMZN221118P015800002022-05-16 12:15AM EDT1,580.0079.9031.6535.950.00--10.00%
AMZN221118P015900002022-06-01 3:59PM EDT1,590.0038.8532.6536.850.00-120.00%
AMZN221118P016000002022-06-02 12:33PM EDT1,600.0033.7533.6537.850.00-32030.00%
AMZN221118P016100002022-05-06 3:57PM EDT1,610.0052.5034.6538.900.00-210.00%
AMZN221118P016200002022-05-09 10:38AM EDT1,620.0073.5035.7040.000.00-320.00%
AMZN221118P016300002022-06-03 12:56PM EDT1,630.0040.0836.8041.20-40.38-50.19%140.00%
AMZN221118P016400002022-05-16 12:15AM EDT1,640.0074.8437.9042.350.00--10.00%
AMZN221118P016500002022-05-19 10:03AM EDT1,650.0077.7239.0543.500.00-210.00%
AMZN221118P016600002022-05-05 3:03PM EDT1,660.0060.0040.2044.700.00--10.00%
AMZN221118P016700002022-05-23 2:48PM EDT1,670.0081.2541.4045.850.00-2330.00%
AMZN221118P016800002022-05-13 10:45AM EDT1,680.0080.0042.6047.100.00-170.00%
AMZN221118P016900002022-06-02 12:12PM EDT1,690.0046.2043.8548.450.00-110.00%
AMZN221118P017000002022-06-03 3:49PM EDT1,700.0048.4547.0549.65-3.53-6.79%37440.00%
AMZN221118P017100002022-05-23 2:48PM EDT1,710.0089.9546.4051.050.00-2310.00%
AMZN221118P017200002022-05-31 9:33AM EDT1,720.0062.6347.8052.450.00-3240.00%
AMZN221118P017300002022-05-20 9:32AM EDT1,730.0090.7049.1553.750.00-1570.00%
AMZN221118P017400002022-05-16 12:15AM EDT1,740.0097.4450.6055.200.00--60.00%
AMZN221118P017500002022-05-31 11:49AM EDT1,750.0064.5551.9556.650.00-11040.00%
AMZN221118P017600002022-06-02 12:33PM EDT1,760.0052.3053.5058.150.00-41310.00%
AMZN221118P017700002022-05-31 12:00PM EDT1,770.0066.1554.9561.100.00-2170.00%
AMZN221118P017800002022-06-02 1:50PM EDT1,780.0053.4056.5061.300.00-47470.00%
AMZN221118P017900002022-06-02 2:26PM EDT1,790.0055.5558.0562.950.00-53510.00%
AMZN221118P018000002022-06-03 3:13PM EDT1,800.0063.3159.6064.50+6.09+10.64%54250.00%
AMZN221118P018100002022-06-02 12:07PM EDT1,810.0063.6061.2566.300.00-19340.00%
AMZN221118P018200002022-06-02 12:07PM EDT1,820.0065.3063.0069.350.00-13840.00%
AMZN221118P018300002022-06-02 2:01PM EDT1,830.0061.0966.7071.150.00-3630.00%
AMZN221118P018400002022-05-31 2:51PM EDT1,840.0076.0068.4571.550.00-160.00%
AMZN221118P018500002022-06-02 2:01PM EDT1,850.0064.3770.2573.350.00-42100.00%
AMZN221118P018600002022-06-03 10:21AM EDT1,860.0073.5072.1075.05-7.30-9.03%5870.00%
AMZN221118P018700002022-06-03 1:46PM EDT1,870.0077.4274.1076.95+9.87+14.61%1340.00%
AMZN221118P018800002022-06-03 1:46PM EDT1,880.0079.3676.0078.90+9.16+13.05%2390.00%
AMZN221118P018900002022-06-02 1:00PM EDT1,890.0072.0077.8580.900.00-302070.00%
AMZN221118P019000002022-06-03 2:51PM EDT1,900.0079.9979.8582.90+6.14+8.31%20930.00%
AMZN221118P019100002022-06-03 11:10AM EDT1,910.0086.0081.8084.85+10.20+13.46%30360.00%
AMZN221118P019200002022-06-02 1:00PM EDT1,920.0077.7583.9087.200.00-30380.00%
AMZN221118P019300002022-05-16 12:15AM EDT1,930.00184.5286.0089.350.00--290.00%
AMZN221118P019400002022-05-26 12:56PM EDT1,940.00130.2088.1591.550.00-11180.00%
AMZN221118P019500002022-06-02 1:15PM EDT1,950.0084.9990.3593.800.00-2290.00%
AMZN221118P019600002022-06-03 1:46PM EDT1,960.0096.6992.6097.80+10.90+12.71%1380.00%
AMZN221118P019700002022-05-26 11:54AM EDT1,970.00149.3094.9098.400.00-6470.00%
AMZN221118P019800002022-05-27 11:00AM EDT1,980.00135.1497.25100.750.00-4210.00%
AMZN221118P019900002022-06-03 12:08PM EDT1,990.00102.2399.60103.20+8.08+8.58%2140.00%
AMZN221118P020000002022-06-03 3:47PM EDT2,000.00104.53102.05105.65+8.05+8.34%312930.00%
AMZN221118P020200002022-05-17 10:22AM EDT2,020.00155.00107.00110.700.00-1220.00%
AMZN221118P020400002022-06-03 9:55AM EDT2,040.00107.70112.20115.95-31.30-22.52%1330.00%
AMZN221118P020600002022-05-27 3:53PM EDT2,060.00123.54117.55121.400.00-1490.00%
AMZN221118P020800002022-06-01 11:35AM EDT2,080.00135.58123.15128.800.00-5330.00%
AMZN221118P021000002022-06-03 3:59PM EDT2,100.00131.00128.90132.65+2.88+2.25%511900.00%
AMZN221118P021200002022-06-02 3:57PM EDT2,120.00131.00134.85138.70+9.10+7.47%1310.00%
AMZN221118P021400002022-05-27 3:56PM EDT2,140.00179.97141.00144.950.00-3380.00%
AMZN221118P021600002022-05-27 1:11PM EDT2,160.00201.00147.35151.400.00-1220.00%
AMZN221118P021800002022-06-01 12:32PM EDT2,180.00165.75153.90158.050.00-1230.00%
AMZN221118P022000002022-06-03 3:29PM EDT2,200.00163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221118P022200002022-06-03 3:48PM EDT2,220.00170.30167.70173.95-11.94-6.55%9330.00%
AMZN221118P022400002022-06-03 11:12AM EDT2,240.00181.00174.90181.20-54.80-23.24%1340.00%
AMZN221118P022600002022-06-03 3:20PM EDT2,260.00186.40182.30186.85-4.40-2.31%33720.00%
AMZN221118P022800002022-06-03 9:40AM EDT2,280.00184.17189.95196.50+7.75+4.39%8330.00%
AMZN221118P023000002022-06-03 3:42PM EDT2,300.00199.12197.80202.65+15.25+8.29%211270.00%
AMZN221118P023200002022-06-03 1:45PM EDT2,320.00213.12205.90210.85-59.53-21.83%2130.00%
AMZN221118P023400002022-06-03 3:20PM EDT2,340.00218.20214.20219.30-66.90-23.47%11210.00%
AMZN221118P023600002022-06-02 10:50AM EDT2,360.00236.25222.75227.950.00-8300.00%
AMZN221118P023800002022-05-27 11:33AM EDT2,380.00306.65231.55236.850.00-7190.00%
AMZN221118P024000002022-06-03 1:45PM EDT2,400.00242.00240.55246.00+0.78+0.32%21990.00%
AMZN221118P024200002022-06-02 1:50PM EDT2,420.00232.17249.75255.400.00-82390.00%
AMZN221118P024400002022-06-03 1:29PM EDT2,440.00265.55259.20265.00+24.32+10.08%6450.00%
AMZN221118P024600002022-06-03 1:28PM EDT2,460.00276.57268.90274.90+23.62+9.34%2720.00%
AMZN221118P024800002022-06-03 1:22PM EDT2,480.00286.58278.85286.90+27.44+10.59%41290.00%
AMZN221118P025000002022-06-03 1:25PM EDT2,500.00296.54289.05295.35+26.71+9.90%121110.00%
AMZN221118P025200002022-06-03 1:27PM EDT2,520.00307.53299.10307.45+27.92+9.99%21550.00%
AMZN221118P025400002022-06-03 9:34AM EDT2,540.00300.02309.80316.85+13.41+4.68%1610.00%
AMZN221118P025600002022-06-02 3:52PM EDT2,560.00298.60321.10328.000.00-122530.00%
AMZN221118P025800002022-06-03 9:50AM EDT2,580.00323.26332.25340.85+13.36+4.31%2400.00%
AMZN221118P026000002022-06-03 9:34AM EDT2,600.00331.98343.25351.00+13.33+4.18%31000.00%
AMZN221118P026100002022-06-03 9:43AM EDT2,610.00341.53349.45356.90+18.07+5.59%2110.00%
AMZN221118P026200002022-05-25 2:28PM EDT2,620.00550.84355.25362.850.00-550.00%
AMZN221118P026300002022-05-24 3:56PM EDT2,630.00606.73361.15368.900.00--10.00%
AMZN221118P026400002022-05-27 12:35PM EDT2,640.00474.95367.15374.950.00-270.00%
AMZN221118P026500002022-06-03 3:36PM EDT2,650.00375.59373.15381.10-6.04-1.58%44340.00%
AMZN221118P026600002022-05-17 11:51AM EDT2,660.00502.76378.65387.300.00-2110.00%
AMZN221118P026700002022-05-27 12:04PM EDT2,670.00484.84385.40393.550.00-470.00%
AMZN221118P026800002022-05-27 12:35PM EDT2,680.00504.00391.55399.900.00-1130.00%
AMZN221118P026900002022-05-24 1:17PM EDT2,690.00677.25397.80406.300.00-240.00%
AMZN221118P027000002022-05-31 11:02AM EDT2,700.00453.81404.10412.700.00-2160.00%
AMZN221118P027200002022-06-03 9:39AM EDT2,720.00408.39416.90425.80-301.61-42.48%1490.00%
AMZN221118P027300002022-06-03 3:32PM EDT2,730.00429.00423.40432.40-31.15-6.77%610.00%
AMZN221118P027400002022-06-03 11:35AM EDT2,740.00438.23430.05439.10-129.27-22.78%230.00%
AMZN221118P027500002022-06-02 12:39PM EDT2,750.00416.10436.70445.800.00-190.00%
AMZN221118P027700002022-05-24 9:54AM EDT2,770.00733.14450.10459.500.00-120.00%
AMZN221118P027800002022-06-02 11:03AM EDT2,780.00467.75456.90466.400.00-1260.00%
AMZN221118P027900002022-05-16 12:16AM EDT2,790.00735.66463.75473.350.00--10.00%
AMZN221118P028000002022-05-31 12:29PM EDT2,800.00510.79470.45480.400.00-2240.00%
AMZN221118P028100002022-05-31 11:56AM EDT2,810.00517.60477.65487.500.00-250.00%
AMZN221118P028200002022-05-13 9:59AM EDT2,820.00548.65484.65494.650.00-280.00%
AMZN221118P028400002022-06-02 11:03AM EDT2,840.00510.40498.95509.100.00-130.00%
AMZN221118P028500002022-05-19 3:10PM EDT2,850.00717.00506.15516.400.00-170.00%
AMZN221118P028600002022-05-26 3:16PM EDT2,860.00687.65513.35523.750.00-120.00%
AMZN221118P028800002022-05-19 10:29AM EDT2,880.00751.03528.15538.650.00-270.00%
AMZN221118P028900002022-05-19 10:30AM EDT2,890.00760.91535.35546.150.00-8430.00%
AMZN221118P029000002022-06-02 10:46AM EDT2,900.00565.95542.80553.700.00-2130.00%
AMZN221118P029100002022-05-24 10:19AM EDT2,910.00894.95550.30561.350.00-560.00%
AMZN221118P029200002022-06-02 11:03AM EDT2,920.00569.20558.05568.850.00-360.00%
AMZN221118P029250002022-05-19 10:29AM EDT2,925.00788.85561.55572.800.00--20.00%
AMZN221118P029350002022-05-19 10:26AM EDT2,935.00789.00569.35580.600.00--40.00%
AMZN221118P029450002022-05-16 12:16AM EDT2,945.00875.19577.30588.200.00--80.00%
AMZN221118P029500002022-06-01 3:52PM EDT2,950.00585.40580.95592.150.00-1120.00%
AMZN221118P029750002022-05-11 3:56PM EDT2,975.00892.40600.15611.550.00-6140.00%
AMZN221118P029800002022-05-16 11:46AM EDT2,980.00785.72604.20615.650.00--10.00%
AMZN221118P029950002022-05-19 12:14PM EDT2,995.00834.62616.20627.250.00--10.00%
AMZN221118P030000002022-05-31 3:18PM EDT3,000.00647.43620.10631.400.00-1340.00%
AMZN221118P030200002022-05-05 11:22AM EDT3,020.00733.26636.15647.500.00--10.00%
AMZN221118P030450002022-05-16 12:16AM EDT3,045.00874.05656.70667.700.00--80.00%
AMZN221118P030500002022-05-23 9:41AM EDT3,050.00909.50660.85671.950.00--10.00%
AMZN221118P030550002022-05-16 12:16AM EDT3,055.00937.42664.70676.200.00--60.00%
AMZN221118P030600002022-05-23 11:39AM EDT3,060.00952.58669.10680.300.00-230.00%
AMZN221118P030750002022-06-01 2:54PM EDT3,075.00680.34681.20692.550.00-220.00%
AMZN221118P030800002022-05-12 2:29PM EDT3,080.00988.43685.60696.700.00-290.00%
AMZN221118P030850002022-05-02 10:27AM EDT3,085.00700.13710.20723.650.00-550.00%
AMZN221118P030900002022-05-23 11:16AM EDT3,090.00985.39693.30705.000.00--10.00%
AMZN221118P030950002022-05-27 12:04PM EDT3,095.00836.90695.10712.100.00-230.00%
AMZN221118P031000002022-06-02 2:38PM EDT3,100.00668.15699.85714.800.00-120.00%
AMZN221118P031050002022-05-19 10:10AM EDT3,105.00950.77704.00719.200.00--10.00%
AMZN221118P031100002022-05-16 12:16AM EDT3,110.00917.30708.00723.450.00---0.00%
AMZN221118P031250002022-05-26 11:29AM EDT3,125.00925.23720.80736.250.00-220.00%
AMZN221118P031400002022-05-16 11:49AM EDT3,140.00932.87733.70749.200.00--10.00%
AMZN221118P031600002022-05-25 2:00PM EDT3,160.001,035.50750.70766.350.00--10.00%
AMZN221118P031800002022-06-02 3:59PM EDT3,180.00724.28767.50783.950.00-340.00%
AMZN221118P031900002022-06-02 3:59PM EDT3,190.00732.83776.50792.550.00-320.00%
AMZN221118P032000002022-05-12 10:35AM EDT3,200.001,065.00785.50801.400.00-1120.00%
AMZN221118P032100002022-05-06 11:30AM EDT3,210.00875.55793.75810.200.00-220.00%
AMZN221118P032200002022-05-16 12:16AM EDT3,220.001,103.69802.45819.100.00--10.00%
AMZN221118P032400002022-05-03 3:54PM EDT3,240.00792.15767.80782.950.00--10.00%
AMZN221118P032500002022-05-16 12:16AM EDT3,250.001,191.78829.50845.900.00--10.00%
AMZN221118P032700002022-05-16 12:16AM EDT3,270.001,114.20847.00863.900.00--10.00%
AMZN221118P032800002022-05-13 11:28AM EDT3,280.001,060.00856.00873.100.00-120.00%
AMZN221118P033000002022-06-03 9:30AM EDT3,300.00859.00874.00891.05-18.10-2.06%2370.00%
AMZN221118P033400002022-05-16 12:16AM EDT3,340.001,231.62910.00927.400.00--10.00%
AMZN221118P033500002022-05-16 12:16AM EDT3,350.001,136.00919.50936.500.00--10.00%
AMZN221118P033600002022-05-16 12:16AM EDT3,360.001,250.05929.00945.550.00--10.00%
AMZN221118P033800002022-05-16 1:58PM EDT3,380.001,159.70947.00964.100.00--140.00%
AMZN221118P034000002022-06-02 3:56PM EDT3,400.00921.80965.50982.650.00-114590.00%
AMZN221118P034100002022-05-26 9:45AM EDT3,410.001,226.09974.55991.900.00--10.00%
AMZN221118P034500002022-06-03 9:51AM EDT3,450.00997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN221118P034700002022-05-16 12:00AM EDT3,470.001,352.451,030.501,047.800.00--10.00%
AMZN221118P034900002022-05-27 9:31AM EDT3,490.001,218.501,049.501,066.600.00-110.00%
AMZN221118P035000002022-06-03 10:33AM EDT3,500.001,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN221118P035500002022-06-03 10:30AM EDT3,550.001,110.701,106.501,123.50+36.60+3.41%2610.00%
AMZN221118P036000002022-06-03 1:27PM EDT3,600.001,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN221118P036500002022-06-03 1:28PM EDT3,650.001,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN221118P037000002022-06-02 11:07AM EDT3,700.001,269.201,251.001,267.650.00-106360.00%
AMZN221118P038000002022-06-02 10:36AM EDT3,800.001,377.371,348.501,365.250.00-30160.00%
AMZN221118P039000002022-05-24 9:30AM EDT3,900.001,818.601,447.001,463.700.00--00.00%