New Zealand markets close in 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.56+3.35 (+3.15%)
At close: 04:00PM EDT
109.60 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C000520002022-06-30 12:43PM EDT52.0056.150.000.000.00-17400.00%
AMZN221216C000530002022-06-30 12:43PM EDT53.0055.250.000.000.00-200.00%
AMZN221216C000550002022-06-27 11:00AM EDT55.0061.800.000.000.00-200.00%
AMZN221216C000570002022-06-29 2:42PM EDT57.0053.400.000.000.00-200.00%
AMZN221216C000580002022-06-29 2:39PM EDT58.0052.650.000.000.00-8200.00%
AMZN221216C000590002022-06-29 3:23PM EDT59.0051.800.000.000.00-9400.00%
AMZN221216C000600002022-06-29 2:36PM EDT60.0050.850.000.000.00-4800.00%
AMZN221216C000610002022-06-29 2:37PM EDT61.0049.950.000.000.00--00.00%
AMZN221216C000620002022-06-27 3:39PM EDT62.0052.750.000.000.00--00.00%
AMZN221216C000630002022-06-16 3:40PM EDT63.0043.000.000.000.00--00.00%
AMZN221216C000640002022-06-28 12:45PM EDT64.0046.850.000.000.00-4100.00%
AMZN221216C000670002022-06-27 1:54PM EDT67.0049.100.000.000.00--00.00%
AMZN221216C000700002022-06-30 10:03AM EDT70.0036.000.000.000.00-100.00%
AMZN221216C000730002022-06-24 12:39PM EDT73.0044.350.000.000.00-2500.00%
AMZN221216C000750002022-06-17 3:18PM EDT75.0034.400.000.000.00-2500.00%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.300.000.000.00-2900.00%
AMZN221216C000780002022-06-22 12:44PM EDT78.0035.250.000.000.00-200.00%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.100.000.000.00--00.00%
AMZN221216C000800002022-06-29 1:57PM EDT80.0033.800.000.000.00-100.00%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.000.000.000.00-400.00%
AMZN221216C000830002022-06-16 10:04AM EDT83.0026.700.000.000.00--00.00%
AMZN221216C000850002022-06-22 10:39AM EDT85.0031.750.000.000.00-1000.00%
AMZN221216C000860002022-06-28 11:57AM EDT86.0028.000.000.000.00-300.00%
AMZN221216C000870002022-06-23 9:51AM EDT87.0027.570.000.000.00-100.00%
AMZN221216C000880002022-06-27 12:13PM EDT88.0031.150.000.000.00-200.00%
AMZN221216C000890002022-06-22 11:13AM EDT89.0027.200.000.000.00--00.00%
AMZN221216C000900002022-07-01 9:53AM EDT90.0025.000.000.000.00-100.00%
AMZN221216C000910002022-06-24 2:25PM EDT91.0029.800.000.000.00-1300.00%
AMZN221216C000920002022-06-24 1:54PM EDT92.0028.800.000.000.00-200.00%
AMZN221216C000930002022-06-22 11:05AM EDT93.0024.450.000.000.00-200.00%
AMZN221216C000940002022-06-22 10:52AM EDT94.0024.000.000.000.00-1600.00%
AMZN221216C000950002022-07-01 9:34AM EDT95.0020.410.000.000.00-1000.00%
AMZN221216C000960002022-06-30 11:50AM EDT96.0019.400.000.000.00-800.00%
AMZN221216C000970002022-06-30 2:05PM EDT97.0019.500.000.000.00-100.00%
AMZN221216C000980002022-06-27 1:32PM EDT98.0023.450.000.000.00-200.00%
AMZN221216C000990002022-06-24 11:52AM EDT99.0023.200.000.000.00-2100.00%
AMZN221216C001000002022-07-01 3:59PM EDT100.0019.000.000.000.00-1000.00%
AMZN221216C001010002022-06-30 10:01AM EDT101.0014.300.000.000.00-2200.00%
AMZN221216C001020002022-07-01 10:16AM EDT102.0016.760.000.000.00-100.00%
AMZN221216C001030002022-07-01 3:01PM EDT103.0016.800.000.000.00-1400.00%
AMZN221216C001040002022-07-01 11:20AM EDT104.0015.950.000.000.00-600.00%
AMZN221216C001050002022-07-01 3:54PM EDT105.0016.000.000.000.00-2700.00%
AMZN221216C001060002022-07-01 12:57PM EDT106.0014.630.000.000.00-4400.00%
AMZN221216C001070002022-07-01 12:57PM EDT107.0014.080.000.000.00-4700.00%
AMZN221216C001080002022-07-01 3:54PM EDT108.0014.450.000.000.00-1000.00%
AMZN221216C001090002022-07-01 3:49PM EDT109.0013.950.000.000.00-300.00%
AMZN221216C001100002022-07-01 3:55PM EDT110.0013.350.000.000.00-1,27200.20%
AMZN221216C001110002022-07-01 10:27AM EDT111.0011.650.000.000.00-4000.39%
AMZN221216C001120002022-07-01 2:34PM EDT112.0012.090.000.000.00-400.78%
AMZN221216C001130002022-07-01 10:48AM EDT113.0011.000.000.000.00-2501.56%
AMZN221216C001140002022-07-01 3:54PM EDT114.0011.450.000.000.00-4501.56%
AMZN221216C001150002022-07-01 3:44PM EDT115.0011.050.000.000.00-601.56%
AMZN221216C001160002022-07-01 3:27PM EDT116.0010.470.000.000.00-201.56%
AMZN221216C001170002022-06-30 1:37PM EDT117.008.900.000.000.00-303.13%
AMZN221216C001180002022-07-01 1:39PM EDT118.009.300.000.000.00-603.13%
AMZN221216C001190002022-06-30 3:32PM EDT119.008.250.000.000.00-403.13%
AMZN221216C001200002022-07-01 2:20PM EDT120.008.480.000.000.00-1303.13%
AMZN221216C001210002022-07-01 10:18AM EDT121.007.650.000.000.00-403.13%
AMZN221216C001220002022-07-01 1:47PM EDT122.007.800.000.000.00-1903.13%
AMZN221216C001230002022-07-01 3:41PM EDT123.007.890.000.000.00-3503.13%
AMZN221216C001240002022-06-30 3:56PM EDT124.006.300.000.000.00-2203.13%
AMZN221216C001250002022-07-01 3:58PM EDT125.007.150.000.000.00-8503.13%
AMZN221216C001260002022-07-01 3:25PM EDT126.006.800.000.000.00-306.25%
AMZN221216C001270002022-07-01 12:10PM EDT127.006.050.000.000.00-3806.25%
AMZN221216C001280002022-07-01 3:48PM EDT128.006.250.000.000.00-8706.25%
AMZN221216C001290002022-07-01 3:35PM EDT129.005.950.000.000.00-15906.25%
AMZN221216C001300002022-07-01 3:55PM EDT130.005.700.000.000.00-7106.25%
AMZN221216C001310002022-07-01 3:45PM EDT131.005.450.000.000.00-15806.25%
AMZN221216C001320002022-07-01 12:12PM EDT132.004.800.000.000.00-5706.25%
AMZN221216C001330002022-07-01 10:09AM EDT133.004.600.000.000.00-306.25%
AMZN221216C001340002022-06-30 3:54PM EDT134.003.850.000.000.00-2006.25%
AMZN221216C001350002022-07-01 2:18PM EDT135.004.240.000.000.00-5206.25%
AMZN221216C001360002022-07-01 3:52PM EDT136.004.250.000.000.00-10006.25%
AMZN221216C001370002022-07-01 3:52PM EDT137.004.050.000.000.00-1506.25%
AMZN221216C001380002022-07-01 3:14PM EDT138.003.800.000.000.00-4706.25%
AMZN221216C001390002022-07-01 3:23PM EDT139.003.650.000.000.00-706.25%
AMZN221216C001400002022-07-01 3:46PM EDT140.003.570.000.000.00-5406.25%
AMZN221216C001410002022-07-01 12:58PM EDT141.003.100.000.000.00-5806.25%
AMZN221216C001420002022-07-01 12:43PM EDT142.002.880.000.000.00-5406.25%
AMZN221216C001430002022-07-01 1:01PM EDT143.002.810.000.000.00-6206.25%
AMZN221216C001440002022-07-01 12:02PM EDT144.002.610.000.000.00-206.25%
AMZN221216C001450002022-07-01 3:15PM EDT145.002.750.000.000.00-1006.25%
AMZN221216C001460002022-07-01 12:11PM EDT146.002.400.000.000.00-9012.50%
AMZN221216C001470002022-07-01 11:45AM EDT147.002.270.000.000.00-2012.50%
AMZN221216C001480002022-06-28 11:45AM EDT148.002.030.000.000.00-1012.50%
AMZN221216C001490002022-07-01 2:49PM EDT149.002.230.000.000.00-1012.50%
AMZN221216C001500002022-07-01 3:59PM EDT150.002.170.000.000.00-600012.50%
AMZN221216C001510002022-07-01 12:04PM EDT151.001.870.000.000.00-1012.50%
AMZN221216C001520002022-06-30 9:30AM EDT152.001.820.000.000.00-1012.50%
AMZN221216C001530002022-06-28 2:41PM EDT153.001.520.000.000.00-1012.50%
AMZN221216C001540002022-06-29 11:28AM EDT154.001.730.000.000.00-10012.50%
AMZN221216C001550002022-07-01 2:24PM EDT155.001.650.000.000.00-1012.50%
AMZN221216C001560002022-06-28 2:08PM EDT156.001.330.000.000.00-2012.50%
AMZN221216C001570002022-06-28 1:57PM EDT157.001.250.000.000.00-1012.50%
AMZN221216C001580002022-06-27 10:48AM EDT158.001.890.000.000.00-20012.50%
AMZN221216C001590002022-06-21 10:37AM EDT159.001.490.000.000.00-1012.50%
AMZN221216C001600002022-07-01 2:32PM EDT160.001.300.000.000.00-6012.50%
AMZN221216C001610002022-06-30 9:48AM EDT161.000.990.000.000.00-1012.50%
AMZN221216C001620002022-07-01 3:10PM EDT162.001.200.000.000.00-3012.50%
AMZN221216C001630002022-06-30 9:53AM EDT163.000.860.000.000.00-10012.50%
AMZN221216C001640002022-07-01 3:00PM EDT164.001.090.000.000.00-1012.50%
AMZN221216C001650002022-06-30 2:42PM EDT165.000.860.000.000.00-6012.50%
AMZN221216C001660002022-06-28 2:33PM EDT166.000.820.000.000.00-1012.50%
AMZN221216C001670002022-06-28 12:21PM EDT167.000.800.000.000.00-1012.50%
AMZN221216C001680002022-06-21 9:55AM EDT168.000.970.000.000.00-4012.50%
AMZN221216C001690002022-07-01 3:49PM EDT169.000.900.000.000.00-2012.50%
AMZN221216C001700002022-07-01 3:44PM EDT170.000.860.000.000.00-3012.50%
AMZN221216C001750002022-07-01 1:52PM EDT175.000.650.000.000.00-1012.50%
AMZN221216C001800002022-07-01 3:53PM EDT180.000.590.000.000.00-124012.50%
AMZN221216C015000002022-05-18 12:48PM EDT1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 1:04PM EDT1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 10:35AM EDT1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 9:48AM EDT1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 1:15PM EDT1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 12:07PM EDT2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 10:35AM EDT2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 3:20PM EDT2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 9:37AM EDT2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 3:28PM EDT2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 2:10PM EDT2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 3:54PM EDT2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 1:23PM EDT2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 10:09AM EDT2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 11:35AM EDT2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 11:14AM EDT2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 1:23PM EDT2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 10:54AM EDT2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 3:37PM EDT2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 12:11PM EDT2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 11:27AM EDT2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 10:04AM EDT2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 12:56PM EDT2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 3:58PM EDT2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 12:23PM EDT2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 9:30AM EDT2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 12:51PM EDT2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 2:26PM EDT2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 3:09PM EDT2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 3:17PM EDT2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 1:06PM EDT2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 1:06PM EDT2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 2:19PM EDT2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 9:51AM EDT2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 10:01AM EDT2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 3:22PM EDT2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 3:47PM EDT2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 10:10AM EDT2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 10:05AM EDT2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 3:41PM EDT2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 9:44AM EDT2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 3:02PM EDT2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 11:07AM EDT2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 9:38AM EDT2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 2:23PM EDT2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 11:37AM EDT2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 11:18AM EDT2,980.00102.72106.65113.550.00-240.00%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637786.91%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1705.98%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76667.53%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16629.98%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114577.73%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63545.24%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312492.74%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21464.62%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24455.34%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622446.64%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35438.55%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100427.52%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018423.45%
AMZN221216C033800002022-06-01 10:18AM EDT3,380.0051.4346.0552.25-3.01-5.53%120421.31%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P000520002022-07-01 10:53AM EDT52.000.610.000.000.00-8025.00%
AMZN221216P000530002022-06-29 10:24AM EDT53.000.570.000.000.00-1025.00%
AMZN221216P000540002022-07-01 9:33AM EDT54.000.690.000.000.00-2025.00%
AMZN221216P000550002022-06-21 10:15AM EDT55.000.620.000.000.00-1025.00%
AMZN221216P000560002022-06-30 11:29AM EDT56.000.810.000.000.00-48025.00%
AMZN221216P000570002022-06-16 1:36PM EDT57.001.120.000.000.00-5025.00%
AMZN221216P000580002022-07-01 9:31AM EDT58.000.900.000.000.00-1025.00%
AMZN221216P000590002022-07-01 2:43PM EDT59.000.890.000.000.00-1025.00%
AMZN221216P000600002022-06-30 1:03PM EDT60.001.010.000.000.00-20025.00%
AMZN221216P000610002022-06-29 12:43PM EDT61.001.060.000.000.00-1025.00%
AMZN221216P000620002022-06-17 10:04AM EDT62.001.390.000.000.00-4012.50%
AMZN221216P000630002022-06-23 9:30AM EDT63.001.060.000.000.00-20012.50%
AMZN221216P000640002022-06-28 12:51PM EDT64.001.110.000.000.00-5012.50%
AMZN221216P000650002022-06-28 11:43AM EDT65.001.210.000.000.00-1012.50%
AMZN221216P000660002022-06-16 3:46PM EDT66.002.040.000.000.00-5012.50%
AMZN221216P000670002022-06-24 3:05PM EDT67.001.100.000.000.00-13012.50%
AMZN221216P000680002022-06-29 9:40AM EDT68.001.600.000.000.00-5012.50%
AMZN221216P000690002022-06-22 12:37PM EDT69.001.600.000.000.00-3012.50%
AMZN221216P000700002022-07-01 3:42PM EDT70.001.710.000.000.00-25012.50%
AMZN221216P000710002022-06-30 9:56AM EDT71.002.380.000.000.00-4012.50%
AMZN221216P000720002022-06-30 12:59PM EDT72.002.170.000.000.00-40012.50%
AMZN221216P000730002022-06-30 12:50PM EDT73.002.300.000.000.00-2012.50%
AMZN221216P000740002022-06-29 11:03AM EDT74.002.170.000.000.00-5012.50%
AMZN221216P000750002022-06-30 2:45PM EDT75.002.620.000.000.00-5012.50%
AMZN221216P000760002022-06-28 10:22AM EDT76.001.980.000.000.00-2012.50%
AMZN221216P000770002022-07-01 3:20PM EDT77.002.600.000.000.00-1012.50%
AMZN221216P000780002022-06-27 9:35AM EDT78.002.060.000.000.00-1012.50%
AMZN221216P000790002022-06-24 1:40PM EDT79.002.320.000.000.00-4012.50%
AMZN221216P000800002022-07-01 10:45AM EDT80.003.500.000.000.00-1012.50%
AMZN221216P000810002022-06-30 10:00AM EDT81.004.300.000.000.00-49012.50%
AMZN221216P000820002022-07-01 2:08PM EDT82.003.630.000.000.00-1012.50%
AMZN221216P000830002022-07-01 9:30AM EDT83.004.150.000.000.00-106.25%
AMZN221216P000840002022-07-01 9:48AM EDT84.004.050.000.000.00-106.25%
AMZN221216P000850002022-07-01 3:41PM EDT85.004.010.000.000.00-5506.25%
AMZN221216P000860002022-06-24 1:40PM EDT86.003.400.000.000.00-506.25%
AMZN221216P000870002022-07-01 2:52PM EDT87.004.500.000.000.00-106.25%
AMZN221216P000880002022-06-30 10:10AM EDT88.006.400.000.000.00-206.25%
AMZN221216P000890002022-06-30 12:33PM EDT89.005.500.000.000.00-206.25%
AMZN221216P000900002022-07-01 3:58PM EDT90.005.210.000.000.00-30806.25%
AMZN221216P000910002022-06-30 3:50PM EDT91.006.170.000.000.00-1406.25%
AMZN221216P000920002022-06-30 11:05AM EDT92.007.150.000.000.00-7406.25%
AMZN221216P000930002022-06-29 11:57AM EDT93.006.050.000.000.00-506.25%
AMZN221216P000940002022-07-01 10:00AM EDT94.006.550.000.000.00-7506.25%
AMZN221216P000950002022-07-01 2:11PM EDT95.006.950.000.000.00-5706.25%
AMZN221216P000960002022-06-30 10:01AM EDT96.008.950.000.000.00-3406.25%
AMZN221216P000970002022-06-29 2:43PM EDT97.007.450.000.000.00-2003.13%
AMZN221216P000980002022-07-01 11:38AM EDT98.007.950.000.000.00-203.13%
AMZN221216P000990002022-06-30 9:48AM EDT99.009.600.000.000.00-203.13%
AMZN221216P001000002022-07-01 2:56PM EDT100.008.440.000.000.00-303.13%
AMZN221216P001010002022-06-30 3:59PM EDT101.009.830.000.000.00-303.13%
AMZN221216P001020002022-07-01 10:34AM EDT102.0010.050.000.000.00-103.13%
AMZN221216P001030002022-07-01 9:53AM EDT103.009.810.000.000.00-101.56%
AMZN221216P001040002022-07-01 11:42AM EDT104.0010.250.000.000.00-101.56%
AMZN221216P001050002022-07-01 3:09PM EDT105.0010.350.000.000.00-801.56%
AMZN221216P001060002022-06-30 3:59PM EDT106.0012.080.000.000.00-801.56%
AMZN221216P001070002022-07-01 3:55PM EDT107.0011.140.000.000.00-82500.78%
AMZN221216P001080002022-07-01 3:04PM EDT108.0011.890.000.000.00-700.78%
AMZN221216P001090002022-07-01 10:08AM EDT109.0012.500.000.000.00-100.20%
AMZN221216P001100002022-07-01 3:58PM EDT110.0012.570.000.000.00-18500.00%
AMZN221216P001110002022-06-30 3:59PM EDT111.0014.800.000.000.00-5100.00%
AMZN221216P001120002022-06-30 3:59PM EDT112.0015.350.000.000.00-4900.00%
AMZN221216P001130002022-06-30 3:57PM EDT113.0015.850.000.000.00-1500.00%
AMZN221216P001140002022-06-30 3:56PM EDT114.0016.500.000.000.00-6200.00%
AMZN221216P001150002022-07-01 10:08AM EDT115.0015.710.000.000.00-100.00%
AMZN221216P001160002022-07-01 10:16AM EDT116.0016.600.000.000.00-100.00%
AMZN221216P001170002022-06-27 9:57AM EDT117.0013.670.000.000.00-800.00%
AMZN221216P001180002022-06-30 11:29AM EDT118.0018.700.000.000.00-200.00%
AMZN221216P001190002022-07-01 2:44PM EDT119.0017.640.000.000.00-100.00%
AMZN221216P001200002022-06-30 12:13PM EDT120.0020.370.000.000.00-300.00%
AMZN221216P001210002022-06-27 9:33AM EDT121.0014.750.000.000.00-100.00%
AMZN221216P001220002022-06-30 1:22PM EDT122.0021.050.000.000.00-4000.00%
AMZN221216P001230002022-07-01 2:55PM EDT123.0020.350.000.000.00-1900.00%
AMZN221216P001240002022-07-01 10:18AM EDT124.0022.000.000.000.00-100.00%
AMZN221216P001250002022-07-01 2:55PM EDT125.0021.750.000.000.00-1900.00%
AMZN221216P001260002022-06-21 12:44PM EDT126.0022.300.000.000.00-4000.00%
AMZN221216P001270002022-06-23 3:32PM EDT127.0021.000.000.000.00-200.00%
AMZN221216P001280002022-06-29 10:11AM EDT128.0022.580.000.000.00-2000.00%
AMZN221216P001290002022-06-22 1:17PM EDT129.0023.800.000.000.00-1800.00%
AMZN221216P001300002022-06-30 9:33AM EDT130.0027.300.000.000.00-100.00%
AMZN221216P001310002022-06-22 1:28PM EDT131.0025.200.000.000.00-1800.00%
AMZN221216P001320002022-06-23 3:32PM EDT132.0024.490.000.000.00-200.00%
AMZN221216P001330002022-06-24 11:45AM EDT133.0023.750.000.000.00-2000.00%
AMZN221216P001340002022-06-29 11:00AM EDT134.0027.650.000.000.00-1000.00%
AMZN221216P001350002022-06-30 3:13PM EDT135.0031.720.000.000.00-700.00%
AMZN221216P001360002022-06-23 10:11AM EDT136.0029.650.000.000.00-700.00%
AMZN221216P001370002022-06-24 2:45PM EDT137.0025.700.000.000.00-3400.00%
AMZN221216P001380002022-06-22 11:41AM EDT138.0030.650.000.000.00-600.00%
AMZN221216P001390002022-06-28 12:48PM EDT139.0032.200.000.000.00-300.00%
AMZN221216P001400002022-07-01 3:51PM EDT140.0032.880.000.000.00-1400.00%
AMZN221216P001410002022-07-01 3:14PM EDT141.0033.750.000.000.00-30600.00%
AMZN221216P001420002022-06-22 9:35AM EDT142.0035.950.000.000.00-200.00%
AMZN221216P001430002022-06-22 2:19PM EDT143.0034.350.000.000.00-1700.00%
AMZN221216P001440002022-06-24 1:05PM EDT144.0031.910.000.000.00-1900.00%
AMZN221216P001450002022-07-01 10:11AM EDT145.0038.350.000.000.00-400.00%
AMZN221216P001460002022-06-24 1:05PM EDT146.0033.580.000.000.00-1000.00%
AMZN221216P001470002022-06-07 11:01AM EDT147.0028.700.000.000.00-900.00%
AMZN221216P001480002022-06-13 1:48PM EDT148.0044.500.000.000.00-4000.00%
AMZN221216P001490002022-06-09 11:48AM EDT149.0031.900.000.000.00-100.00%
AMZN221216P001500002022-06-30 12:00PM EDT150.0044.200.000.000.00-600.00%
AMZN221216P001510002022-06-17 1:24PM EDT151.0045.150.000.000.00-200.00%
AMZN221216P001520002022-06-16 10:35AM EDT152.0049.000.000.000.00-400.00%
AMZN221216P001530002022-06-08 3:07PM EDT153.0034.750.000.000.00--00.00%
AMZN221216P001540002022-06-14 9:54AM EDT154.0052.150.000.000.00-16000.00%
AMZN221216P001550002022-06-30 3:06PM EDT155.0049.630.000.000.00-20000.00%
AMZN221216P001560002022-06-08 10:14AM EDT156.0035.750.000.000.00-700.00%
AMZN221216P001570002022-06-08 12:21PM EDT157.0036.900.000.000.00--00.00%
AMZN221216P001580002022-05-26 12:15PM EDT158.0047.1342.1042.750.00--200.00%
AMZN221216P001590002022-06-08 11:47AM EDT159.0038.350.000.000.00-2500.00%
AMZN221216P001600002022-06-16 2:56PM EDT160.0058.020.000.000.00-4000.00%
AMZN221216P001610002022-06-16 9:41AM EDT161.0057.420.000.000.00-3600.00%
AMZN221216P001620002022-06-09 11:07AM EDT162.0043.450.000.000.00-2500.00%
AMZN221216P001630002022-05-19 10:58AM EDT163.0054.8556.5557.550.00--4055.44%
AMZN221216P001640002022-07-01 2:55PM EDT164.0055.280.000.000.00-12000.00%
AMZN221216P001650002022-07-01 2:55PM EDT165.0056.270.000.000.00-12000.00%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.000.000.000.00--00.00%
AMZN221216P001670002022-06-08 10:43AM EDT167.0045.350.000.000.00--00.00%
AMZN221216P001680002022-06-09 10:20AM EDT168.0048.550.000.000.00-400.00%
AMZN221216P001690002022-06-17 3:10PM EDT169.0063.500.000.000.00-11000.00%
AMZN221216P001700002022-06-17 1:52PM EDT170.0063.900.000.000.00-16000.00%
AMZN221216P001750002022-07-01 2:46PM EDT175.0065.500.000.000.00-16000.00%
AMZN221216P001800002022-07-01 11:57AM EDT180.0072.150.000.000.00-1700.00%
AMZN221216P010400002022-06-03 3:34PM EDT1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 3:21PM EDT1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 3:12PM EDT1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 11:30AM EDT1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 9:41AM EDT1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 9:41AM EDT1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 9:32AM EDT1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 9:38AM EDT1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 12:55PM EDT1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 2:37PM EDT1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 10:59AM EDT1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 10:55AM EDT1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 2:33PM EDT1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 11:32AM EDT1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 10:21AM EDT1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 3:07PM EDT1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 3:57PM EDT1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 2:52PM EDT1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 2:46PM EDT1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 10:14AM EDT1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 2:45PM EDT1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 12:01PM EDT1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 11:50AM EDT1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 10:30AM EDT1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 3:41PM EDT1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 1:26PM EDT1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 2:05PM EDT1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 1:02PM EDT1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 3:28PM EDT1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 3:21PM EDT1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 3:28PM EDT1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 10:46AM EDT1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 11:39AM EDT1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 9:30AM EDT1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 3:18PM EDT1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 2:31PM EDT1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 1:50PM EDT1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 3:41PM EDT1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 12:25PM EDT2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 3:41PM EDT2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 12:54PM EDT2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 3:00PM EDT2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 11:09AM EDT2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 1:08PM EDT2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 3:53PM EDT2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 3:47PM EDT2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 11:13AM EDT2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 11:09AM EDT2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 9:48AM EDT2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 2:57PM EDT2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 10:23AM EDT2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 3:18PM EDT2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 1:50PM EDT2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 10:48AM EDT2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 10:27AM EDT2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 12:09PM EDT2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 3:41PM EDT2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 12:04PM EDT2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 11:41AM EDT2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 11:13AM EDT2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 12:36PM EDT2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 9:33AM EDT2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 11:04AM EDT2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 10:00AM EDT2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 11:47AM EDT2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 10:04AM EDT2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 2:07PM EDT2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 3:35PM EDT2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 10:05AM EDT2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 3:49PM EDT3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 12:24PM EDT3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 11:58AM EDT3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 9:50AM EDT3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 12:15PM EDT3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 3:30PM EDT3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 9:31AM EDT3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 10:47AM EDT3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 12:30PM EDT3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 10:58AM EDT3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 10:55AM EDT3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 1:14PM EDT3,300.001,063.85878.05895.350.00-8170.00%