New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C000500002022-11-25 10:33AM EST50.0044.150.000.000.00-100.00%
AMZN221216C000520002022-11-17 3:38PM EST52.0042.350.000.000.00-700.00%
AMZN221216C000530002022-10-20 9:39AM EST53.0064.9041.2041.500.00-1207173.54%
AMZN221216C000540002022-11-14 12:50PM EST54.0045.720.000.000.00-300.00%
AMZN221216C000550002022-11-18 3:56PM EST55.0039.210.000.000.00-200.00%
AMZN221216C000560002022-11-09 10:24AM EST56.0032.500.000.000.00-2000.00%
AMZN221216C000570002022-11-25 11:21AM EST57.0037.100.000.000.00-800.00%
AMZN221216C000580002022-11-21 11:57AM EST58.0033.550.000.000.00-700.00%
AMZN221216C000590002022-11-10 10:58AM EST59.0038.700.000.000.00-100.00%
AMZN221216C000600002022-11-25 11:42AM EST60.0033.680.000.000.00-600.00%
AMZN221216C000610002022-11-10 9:35AM EST61.0032.600.000.000.00-200.00%
AMZN221216C000620002022-11-17 9:42AM EST62.0034.250.000.000.00-700.00%
AMZN221216C000630002022-11-15 1:44PM EST63.0035.650.000.000.00-100.00%
AMZN221216C000640002022-11-18 9:33AM EST64.0031.600.000.000.00-400.00%
AMZN221216C000650002022-11-23 10:16AM EST65.0028.700.000.000.00-1200.00%
AMZN221216C000660002022-11-21 10:35AM EST66.0026.100.000.000.00-900.00%
AMZN221216C000670002022-11-25 10:07AM EST67.0026.950.000.000.00-800.00%
AMZN221216C000680002022-11-23 2:06PM EST68.0026.400.000.000.00-500.00%
AMZN221216C000690002022-11-22 10:56AM EST69.0024.150.000.000.00-300.00%
AMZN221216C000700002022-11-23 2:10PM EST70.0024.400.000.000.00-10400.00%
AMZN221216C000710002022-11-21 10:35AM EST71.0021.250.000.000.00-200.00%
AMZN221216C000720002022-11-23 2:09PM EST72.0022.400.000.000.00-200.00%
AMZN221216C000730002022-11-25 12:58PM EST73.0020.850.000.000.00-200.00%
AMZN221216C000740002022-11-09 10:17AM EST74.0015.350.000.000.00-100.00%
AMZN221216C000750002022-11-23 10:43AM EST75.0019.500.000.000.00-100.00%
AMZN221216C000760002022-11-23 2:54PM EST76.0018.750.000.000.00-200.00%
AMZN221216C000770002022-11-22 11:21AM EST77.0016.400.000.000.00-2800.00%
AMZN221216C000780002022-11-25 9:37AM EST78.0016.180.000.000.00-100.00%
AMZN221216C000790002022-11-18 10:30AM EST79.0016.450.000.000.00-200.00%
AMZN221216C000800002022-11-25 11:01AM EST80.0014.500.000.000.00-1300.00%
AMZN221216C000810002022-11-25 10:00AM EST81.0013.260.000.000.00-700.00%
AMZN221216C000820002022-11-25 12:34PM EST82.0012.750.000.000.00-25000.00%
AMZN221216C000830002022-11-25 11:12AM EST83.0012.150.000.000.00-100.00%
AMZN221216C000840002022-11-25 11:25AM EST84.0010.880.000.000.00-100.00%
AMZN221216C000850002022-11-25 12:59PM EST85.009.800.000.000.00-2100.00%
AMZN221216C000860002022-11-25 12:34PM EST86.009.320.000.000.00-40100.00%
AMZN221216C000870002022-11-25 9:54AM EST87.008.000.000.000.00-1000.00%
AMZN221216C000880002022-11-25 12:48PM EST88.007.650.000.000.00-40900.00%
AMZN221216C000890002022-11-25 12:48PM EST89.006.900.000.000.00-1,18600.00%
AMZN221216C000900002022-11-25 12:59PM EST90.006.070.000.000.00-2,28900.00%
AMZN221216C000910002022-11-25 12:47PM EST91.005.550.000.000.00-1,57900.00%
AMZN221216C000920002022-11-25 12:59PM EST92.004.800.000.000.00-1,52100.00%
AMZN221216C000930002022-11-25 12:59PM EST93.004.270.000.000.00-1,29400.00%
AMZN221216C000940002022-11-25 12:59PM EST94.003.750.000.000.00-1,76200.78%
AMZN221216C000950002022-11-25 12:59PM EST95.003.250.000.000.00-2,20701.56%
AMZN221216C000960002022-11-25 12:59PM EST96.002.810.000.000.00-1,78703.13%
AMZN221216C000970002022-11-25 12:57PM EST97.002.430.000.000.00-94503.13%
AMZN221216C000980002022-11-25 12:59PM EST98.002.050.000.000.00-59306.25%
AMZN221216C000990002022-11-25 12:55PM EST99.001.750.000.000.00-44706.25%
AMZN221216C001000002022-11-25 12:59PM EST100.001.480.000.000.00-7,28706.25%
AMZN221216C001010002022-11-25 12:53PM EST101.001.290.000.000.00-38406.25%
AMZN221216C001020002022-11-25 12:56PM EST102.001.050.000.000.00-828012.50%
AMZN221216C001030002022-11-25 12:57PM EST103.000.890.000.000.00-569012.50%
AMZN221216C001040002022-11-25 12:59PM EST104.000.740.000.000.00-1,134012.50%
AMZN221216C001050002022-11-25 12:59PM EST105.000.640.000.000.00-2,382012.50%
AMZN221216C001060002022-11-25 12:56PM EST106.000.530.000.000.00-34012.50%
AMZN221216C001070002022-11-25 12:56PM EST107.000.450.000.000.00-198012.50%
AMZN221216C001080002022-11-25 12:55PM EST108.000.390.000.000.00-241012.50%
AMZN221216C001090002022-11-25 12:55PM EST109.000.330.000.000.00-123012.50%
AMZN221216C001100002022-11-25 12:56PM EST110.000.280.000.000.00-362012.50%
AMZN221216C001110002022-11-25 12:47PM EST111.000.250.000.000.00-93012.50%
AMZN221216C001120002022-11-25 12:58PM EST112.000.210.000.000.00-128012.50%
AMZN221216C001130002022-11-25 12:52PM EST113.000.190.000.000.00-204025.00%
AMZN221216C001140002022-11-25 12:58PM EST114.000.170.000.000.00-64025.00%
AMZN221216C001150002022-11-25 12:57PM EST115.000.150.000.000.00-438025.00%
AMZN221216C001160002022-11-25 12:54PM EST116.000.130.000.000.00-20025.00%
AMZN221216C001170002022-11-25 12:54PM EST117.000.120.000.000.00-20025.00%
AMZN221216C001180002022-11-25 12:48PM EST118.000.100.000.000.00-84025.00%
AMZN221216C001190002022-11-25 12:55PM EST119.000.090.000.000.00-27025.00%
AMZN221216C001200002022-11-25 12:57PM EST120.000.090.000.000.00-166025.00%
AMZN221216C001210002022-11-25 12:34PM EST121.000.090.000.000.00-5025.00%
AMZN221216C001220002022-11-25 12:30PM EST122.000.080.000.000.00-15025.00%
AMZN221216C001230002022-11-25 12:34PM EST123.000.070.000.000.00-24025.00%
AMZN221216C001240002022-11-25 12:38PM EST124.000.060.000.000.00-26025.00%
AMZN221216C001250002022-11-25 12:56PM EST125.000.060.000.000.00-70025.00%
AMZN221216C001260002022-11-25 10:11AM EST126.000.060.000.000.00-7025.00%
AMZN221216C001270002022-11-25 12:26PM EST127.000.040.000.000.00-46025.00%
AMZN221216C001280002022-11-25 10:14AM EST128.000.050.000.000.00-2025.00%
AMZN221216C001290002022-11-25 12:59PM EST129.000.050.000.000.00-13025.00%
AMZN221216C001300002022-11-25 12:59PM EST130.000.040.000.000.00-276025.00%
AMZN221216C001310002022-11-23 2:21PM EST131.000.040.000.000.00-1,469025.00%
AMZN221216C001320002022-11-25 12:58PM EST132.000.030.000.000.00-903025.00%
AMZN221216C001330002022-11-25 12:57PM EST133.000.030.000.000.00-5,782025.00%
AMZN221216C001340002022-11-23 10:06AM EST134.000.030.000.000.00-1025.00%
AMZN221216C001350002022-11-25 12:52PM EST135.000.030.000.000.00-57025.00%
AMZN221216C001360002022-11-25 12:51PM EST136.000.020.000.000.00-1025.00%
AMZN221216C001370002022-11-23 12:09PM EST137.000.030.000.000.00-42025.00%
AMZN221216C001380002022-11-25 9:30AM EST138.000.020.000.000.00-7025.00%
AMZN221216C001390002022-11-25 11:34AM EST139.000.010.000.000.00-601050.00%
AMZN221216C001400002022-11-25 12:45PM EST140.000.020.000.000.00-87050.00%
AMZN221216C001410002022-11-25 12:47PM EST141.000.020.000.000.00-37050.00%
AMZN221216C001420002022-11-23 12:46PM EST142.000.020.000.000.00-1050.00%
AMZN221216C001430002022-11-25 12:20PM EST143.000.010.000.000.00-1050.00%
AMZN221216C001440002022-11-17 3:41PM EST144.000.040.000.000.00-2050.00%
AMZN221216C001450002022-11-25 12:30PM EST145.000.020.000.000.00-52050.00%
AMZN221216C001460002022-11-22 12:28PM EST146.000.020.000.000.00-62050.00%
AMZN221216C001470002022-11-25 12:41PM EST147.000.010.000.000.00-2050.00%
AMZN221216C001480002022-11-25 9:37AM EST148.000.010.000.000.00-10050.00%
AMZN221216C001490002022-11-25 10:15AM EST149.000.010.000.000.00-10050.00%
AMZN221216C001500002022-11-25 10:37AM EST150.000.010.000.000.00-4050.00%
AMZN221216C001510002022-11-25 11:52AM EST151.000.010.000.000.00-2050.00%
AMZN221216C001520002022-11-25 11:52AM EST152.000.010.000.000.00-2050.00%
AMZN221216C001530002022-11-23 2:40PM EST153.000.010.000.000.00-20050.00%
AMZN221216C001540002022-11-23 1:13PM EST154.000.010.000.000.00-20050.00%
AMZN221216C001550002022-11-25 12:16PM EST155.000.010.000.000.00-10050.00%
AMZN221216C001560002022-11-25 9:30AM EST156.000.010.000.000.00-2050.00%
AMZN221216C001570002022-11-21 12:19PM EST157.000.010.000.000.00-7050.00%
AMZN221216C001580002022-11-23 1:22PM EST158.000.010.000.000.00-3050.00%
AMZN221216C001590002022-11-21 10:33AM EST159.000.020.000.000.00-2050.00%
AMZN221216C001600002022-11-23 2:47PM EST160.000.010.000.000.00-7050.00%
AMZN221216C001610002022-11-15 3:10PM EST161.000.020.000.000.00-377050.00%
AMZN221216C001620002022-11-23 10:26AM EST162.000.010.000.000.00-1050.00%
AMZN221216C001630002022-11-22 12:56PM EST163.000.010.000.000.00-10050.00%
AMZN221216C001640002022-11-22 3:57PM EST164.000.010.000.000.00-48050.00%
AMZN221216C001650002022-11-22 3:55PM EST165.000.010.000.000.00-20050.00%
AMZN221216C001660002022-11-23 2:24PM EST166.000.010.000.000.00-5050.00%
AMZN221216C001670002022-11-22 10:27AM EST167.000.010.000.000.00-31050.00%
AMZN221216C001680002022-11-22 12:45PM EST168.000.010.000.000.00-20050.00%
AMZN221216C001690002022-11-22 10:24AM EST169.000.010.000.000.00-14050.00%
AMZN221216C001700002022-11-23 3:06PM EST170.000.010.000.000.00-1050.00%
AMZN221216C001750002022-11-22 9:53AM EST175.000.010.000.000.00-6050.00%
AMZN221216C001800002022-11-23 11:27AM EST180.000.010.000.000.00-7050.00%
AMZN221216C001850002022-11-15 9:53AM EST185.000.020.000.000.00-3050.00%
AMZN221216C001900002022-11-15 3:23PM EST190.000.010.000.000.00-1050.00%
AMZN221216C001950002022-11-22 11:05AM EST195.000.010.000.000.00-1050.00%
AMZN221216C002000002022-11-11 10:51AM EST200.000.010.000.000.00-2050.00%
AMZN221216C002050002022-11-11 12:36PM EST205.000.010.000.000.00-1050.00%
AMZN221216C002100002022-11-21 10:26AM EST210.000.010.000.000.00-1050.00%
AMZN221216C015000002022-05-18 11:48AM EST1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 12:04PM EST1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 9:35AM EST1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 8:48AM EST1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 12:15PM EST1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 11:07AM EST2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 9:35AM EST2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 2:20PM EST2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 8:37AM EST2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 2:28PM EST2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 1:10PM EST2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 2:54PM EST2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 12:23PM EST2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 9:09AM EST2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 10:35AM EST2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 10:14AM EST2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 12:23PM EST2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 9:54AM EST2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 2:37PM EST2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 11:11AM EST2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 10:27AM EST2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 9:04AM EST2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 11:56AM EST2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 2:58PM EST2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 11:23AM EST2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 8:30AM EST2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 11:51AM EST2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 1:26PM EST2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 2:09PM EST2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 2:17PM EST2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 12:06PM EST2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 12:06PM EST2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 1:19PM EST2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 8:51AM EST2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 9:01AM EST2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 2:22PM EST2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 2:47PM EST2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 9:10AM EST2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 9:05AM EST2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 2:41PM EST2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 8:44AM EST2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 2:02PM EST2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 10:07AM EST2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 8:38AM EST2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 1:23PM EST2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 10:37AM EST2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 10:18AM EST2,980.00102.72106.65113.550.00-240.00%
AMZN221216C030000002022-06-03 1:16PM EST3,000.00108.17102.15109.00-12.63-10.46%6370.00%
AMZN221216C030200002022-05-26 9:31AM EST3,020.0045.3097.85104.550.00--10.00%
AMZN221216C030400002022-06-03 1:44PM EST3,040.00101.8595.55100.40+31.85+45.50%760.00%
AMZN221216C030600002022-06-02 8:32AM EST3,060.0090.0091.5596.250.00-160.00%
AMZN221216C031000002022-06-03 11:36AM EST3,100.0083.4584.1088.70-16.70-16.67%1142,110.16%
AMZN221216C031400002022-06-02 2:13PM EST3,140.0090.9277.2083.800.00-631,894.39%
AMZN221216C032000002022-06-03 2:44PM EST3,200.0069.9665.8572.00-11.61-14.23%3121,637.40%
AMZN221216C032600002022-05-27 10:10AM EST3,260.0030.0059.7563.500.00-211,520.12%
AMZN221216C032800002022-06-03 12:08PM EST3,280.0060.2057.2560.90-6.81-10.16%241,483.30%
AMZN221216C033000002022-06-02 2:35PM EST3,300.0066.4654.8058.450.00-6221,449.51%
AMZN221216C033200002022-06-03 8:44AM EST3,320.0060.4552.5056.10-1.19-1.93%351,418.65%
AMZN221216C033400002022-06-03 10:59AM EST3,340.0052.6048.3553.85-7.64-12.68%21001,377.39%
AMZN221216C033600002022-06-03 10:59AM EST3,360.0050.5048.0551.65-5.50-9.82%10181,362.21%
AMZN221216C033800002022-06-01 9:18AM EST3,380.0051.4346.0552.25-3.01-5.53%1201,354.20%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P000500002022-11-23 9:30AM EST50.000.010.000.000.00-100050.00%
AMZN221216P000520002022-11-22 9:30AM EST52.000.010.000.000.00-51050.00%
AMZN221216P000530002022-11-23 9:32AM EST53.000.010.000.000.00-100050.00%
AMZN221216P000540002022-11-23 9:30AM EST54.000.010.000.000.00-100050.00%
AMZN221216P000550002022-11-25 10:15AM EST55.000.010.000.000.00-10050.00%
AMZN221216P000560002022-11-25 10:44AM EST56.000.010.000.000.00-200050.00%
AMZN221216P000570002022-11-23 10:35AM EST57.000.010.000.000.00-2050.00%
AMZN221216P000580002022-11-25 9:30AM EST58.000.010.000.000.00-1050.00%
AMZN221216P000590002022-11-23 2:54PM EST59.000.020.000.000.00-1050.00%
AMZN221216P000600002022-11-23 3:08PM EST60.000.020.000.000.00-52050.00%
AMZN221216P000610002022-11-23 10:00AM EST61.000.030.000.000.00-1050.00%
AMZN221216P000620002022-11-23 2:28PM EST62.000.030.000.000.00-210050.00%
AMZN221216P000630002022-11-23 3:17PM EST63.000.030.000.000.00-1050.00%
AMZN221216P000640002022-11-25 12:48PM EST64.000.030.000.000.00-1,085025.00%
AMZN221216P000650002022-11-25 12:59PM EST65.000.030.000.000.00-10025.00%
AMZN221216P000660002022-11-25 11:20AM EST66.000.040.000.000.00-11025.00%
AMZN221216P000670002022-11-25 12:57PM EST67.000.060.000.000.00-7025.00%
AMZN221216P000680002022-11-25 12:48PM EST68.000.060.000.000.00-2025.00%
AMZN221216P000690002022-11-25 11:44AM EST69.000.070.000.000.00-2025.00%
AMZN221216P000700002022-11-25 12:32PM EST70.000.090.000.000.00-1,733025.00%
AMZN221216P000710002022-11-25 12:01PM EST71.000.100.000.000.00-22025.00%
AMZN221216P000720002022-11-25 9:43AM EST72.000.140.000.000.00-2025.00%
AMZN221216P000730002022-11-25 11:20AM EST73.000.140.000.000.00-28025.00%
AMZN221216P000740002022-11-25 10:37AM EST74.000.180.000.000.00-26025.00%
AMZN221216P000750002022-11-25 12:59PM EST75.000.220.000.000.00-270025.00%
AMZN221216P000760002022-11-25 12:32PM EST76.000.240.000.000.00-41025.00%
AMZN221216P000770002022-11-25 12:49PM EST77.000.290.000.000.00-15025.00%
AMZN221216P000780002022-11-25 12:43PM EST78.000.330.000.000.00-38012.50%
AMZN221216P000790002022-11-25 12:55PM EST79.000.420.000.000.00-45012.50%
AMZN221216P000800002022-11-25 12:56PM EST80.000.500.000.000.00-1,704012.50%
AMZN221216P000810002022-11-25 12:59PM EST81.000.600.000.000.00-121012.50%
AMZN221216P000820002022-11-25 12:57PM EST82.000.690.000.000.00-118012.50%
AMZN221216P000830002022-11-25 12:59PM EST83.000.810.000.000.00-42012.50%
AMZN221216P000840002022-11-25 12:59PM EST84.000.960.000.000.00-228012.50%
AMZN221216P000850002022-11-25 12:59PM EST85.001.130.000.000.00-1,914012.50%
AMZN221216P000860002022-11-25 12:59PM EST86.001.310.000.000.00-27506.25%
AMZN221216P000870002022-11-25 12:57PM EST87.001.520.000.000.00-15406.25%
AMZN221216P000880002022-11-25 12:59PM EST88.001.770.000.000.00-17606.25%
AMZN221216P000890002022-11-25 12:57PM EST89.002.050.000.000.00-75706.25%
AMZN221216P000900002022-11-25 12:59PM EST90.002.380.000.000.00-94103.13%
AMZN221216P000910002022-11-25 12:57PM EST91.002.720.000.000.00-81603.13%
AMZN221216P000920002022-11-25 12:56PM EST92.003.090.000.000.00-48101.56%
AMZN221216P000930002022-11-25 12:55PM EST93.003.450.000.000.00-1,05000.78%
AMZN221216P000940002022-11-25 12:59PM EST94.004.030.000.000.00-1,27700.00%
AMZN221216P000950002022-11-25 12:59PM EST95.004.550.000.000.00-1,28300.00%
AMZN221216P000960002022-11-25 12:58PM EST96.005.100.000.000.00-81500.00%
AMZN221216P000970002022-11-25 12:47PM EST97.005.600.000.000.00-50200.00%
AMZN221216P000980002022-11-25 12:54PM EST98.006.200.000.000.00-37400.00%
AMZN221216P000990002022-11-25 12:49PM EST99.006.900.000.000.00-23000.00%
AMZN221216P001000002022-11-25 12:45PM EST100.007.500.000.000.00-17400.00%
AMZN221216P001010002022-11-25 12:20PM EST101.008.360.000.000.00-1200.00%
AMZN221216P001020002022-11-25 12:23PM EST102.009.170.000.000.00-2100.00%
AMZN221216P001030002022-11-25 12:23PM EST103.0010.020.000.000.00-3800.00%
AMZN221216P001040002022-11-25 10:20AM EST104.0010.650.000.000.00-600.00%
AMZN221216P001050002022-11-25 12:20PM EST105.0011.770.000.000.00-3300.00%
AMZN221216P001060002022-11-25 10:43AM EST106.0012.520.000.000.00-1100.00%
AMZN221216P001070002022-11-25 11:58AM EST107.0013.590.000.000.00-200.00%
AMZN221216P001080002022-11-25 12:13PM EST108.0014.560.000.000.00-400.00%
AMZN221216P001090002022-11-25 10:09AM EST109.0015.500.000.000.00-100.00%
AMZN221216P001100002022-11-25 12:47PM EST110.0016.450.000.000.00-1900.00%
AMZN221216P001110002022-11-25 10:11AM EST111.0017.150.000.000.00-300.00%
AMZN221216P001120002022-11-25 11:36AM EST112.0018.570.000.000.00-1000.00%
AMZN221216P001130002022-11-25 11:56AM EST113.0019.370.000.000.00-1000.00%
AMZN221216P001140002022-11-25 11:56AM EST114.0020.370.000.000.00-1600.00%
AMZN221216P001150002022-11-25 11:55AM EST115.0021.300.000.000.00-1700.00%
AMZN221216P001160002022-11-25 10:26AM EST116.0021.950.000.000.00-1200.00%
AMZN221216P001170002022-11-25 10:26AM EST117.0022.980.000.000.00-600.00%
AMZN221216P001180002022-11-25 11:51AM EST118.0024.390.000.000.00-300.00%
AMZN221216P001190002022-11-25 11:21AM EST119.0025.050.000.000.00-700.00%
AMZN221216P001200002022-11-25 12:54PM EST120.0026.300.000.000.00-5500.00%
AMZN221216P001210002022-11-22 2:08PM EST121.0028.250.000.000.00-34500.00%
AMZN221216P001220002022-11-25 10:20AM EST122.0028.100.000.000.00-100.00%
AMZN221216P001230002022-11-25 12:10PM EST123.0029.390.000.000.00-200.00%
AMZN221216P001240002022-11-08 9:47AM EST124.0030.200.000.000.00-1600.00%
AMZN221216P001250002022-11-25 12:17PM EST125.0031.360.000.000.00-200.00%
AMZN221216P001260002022-11-25 12:10PM EST126.0032.380.000.000.00-300.00%
AMZN221216P001270002022-11-23 3:29PM EST127.0032.850.000.000.00-2,86700.00%
AMZN221216P001280002022-11-25 10:02AM EST128.0034.300.000.000.00-100.00%
AMZN221216P001290002022-11-25 12:10PM EST129.0035.400.000.000.00-200.00%
AMZN221216P001300002022-11-25 12:55PM EST130.0036.350.000.000.00-2400.00%
AMZN221216P001310002022-11-23 3:37PM EST131.0037.000.000.000.00-9500.00%
AMZN221216P001320002022-11-23 3:35PM EST132.0037.660.000.000.00-90500.00%
AMZN221216P001330002022-11-25 11:26AM EST133.0039.200.000.000.00-200.00%
AMZN221216P001340002022-11-23 3:38PM EST134.0040.050.000.000.00-1,64200.00%
AMZN221216P001350002022-11-25 10:07AM EST135.0041.200.000.000.00-500.00%
AMZN221216P001360002022-11-23 3:27PM EST136.0041.850.000.000.00-38200.00%
AMZN221216P001370002022-11-23 3:26PM EST137.0042.550.000.000.00-80300.00%
AMZN221216P001380002022-11-23 3:39PM EST138.0043.550.000.000.00-18200.00%
AMZN221216P001390002022-11-23 3:27PM EST139.0044.400.000.000.00-70900.00%
AMZN221216P001400002022-11-25 12:35PM EST140.0046.200.000.000.00-5200.00%
AMZN221216P001410002022-11-23 3:35PM EST141.0046.600.000.000.00-35300.00%
AMZN221216P001420002022-11-07 3:38PM EST142.0051.550.000.000.00-500.00%
AMZN221216P001430002022-11-23 3:27PM EST143.0048.400.000.000.00-75600.00%
AMZN221216P001440002022-11-25 9:52AM EST144.0050.750.000.000.00-100.00%
AMZN221216P001450002022-11-04 9:46AM EST145.0053.050.000.000.00-700.00%
AMZN221216P001460002022-10-28 2:27PM EST146.0042.9052.2552.750.00-485093.36%
AMZN221216P001470002022-11-10 11:10AM EST147.0049.540.000.000.00-100.00%
AMZN221216P001480002022-10-28 2:35PM EST148.0045.0054.2554.750.00-1,521095.61%
AMZN221216P001490002022-11-09 9:34AM EST149.0060.500.000.000.00-100.00%
AMZN221216P001500002022-11-25 9:30AM EST150.0056.230.000.000.00-1000.00%
AMZN221216P001510002022-11-23 3:35PM EST151.0057.100.000.000.00-63400.00%
AMZN221216P001520002022-11-23 2:37PM EST152.0058.100.000.000.00-4300.00%
AMZN221216P001530002022-11-16 3:26PM EST153.0056.210.000.000.00-100.00%
AMZN221216P001540002022-11-23 3:35PM EST154.0059.600.000.000.00-22400.00%
AMZN221216P001550002022-11-25 12:45PM EST155.0061.110.000.000.00-4000.00%
AMZN221216P001560002022-10-28 2:26PM EST156.0052.9062.3062.800.00-3250108.79%
AMZN221216P001570002022-10-28 2:06PM EST157.0054.5563.3063.750.00-250105.66%
AMZN221216P001580002022-10-28 2:22PM EST158.0054.9064.3064.750.00-1101106.64%
AMZN221216P001590002022-11-09 2:38PM EST159.0072.550.000.000.00-800.00%
AMZN221216P001600002022-11-25 11:25AM EST160.0066.250.000.000.00-3000.00%
AMZN221216P001610002022-11-02 12:36PM EST161.0066.620.000.000.00-200.00%
AMZN221216P001620002022-11-02 12:36PM EST162.0067.600.000.000.00-100.00%
AMZN221216P001630002022-11-02 12:37PM EST163.0068.540.000.000.00-100.00%
AMZN221216P001640002022-11-02 12:38PM EST164.0069.480.000.000.00-100.00%
AMZN221216P001650002022-11-23 3:24PM EST165.0070.300.000.000.00-38600.00%
AMZN221216P001660002022-06-08 9:25AM EST166.0044.0050.2551.200.00--280.00%
AMZN221216P001670002022-09-12 8:40AM EST167.0033.2953.0056.250.00-1000.00%
AMZN221216P001680002022-11-01 11:27AM EST168.0070.930.000.000.00-100.00%
AMZN221216P001690002022-09-22 2:54PM EST169.0051.1046.0054.500.00-56500.00%
AMZN221216P001700002022-11-25 12:55PM EST170.0076.250.000.000.00-1000.00%
AMZN221216P001750002022-11-09 2:38PM EST175.0088.550.000.000.00-800.00%
AMZN221216P001800002022-11-17 10:13AM EST180.0084.660.000.000.00-200.00%
AMZN221216P001850002022-08-31 2:49PM EST185.0057.2171.1571.500.00-800.00%
AMZN221216P001950002022-09-30 11:27AM EST195.0078.9591.3591.900.00-100.00%
AMZN221216P002000002022-11-09 9:52AM EST200.00111.900.000.000.00-800.00%
AMZN221216P002050002022-11-04 11:19AM EST205.00115.050.000.000.00-100.00%
AMZN221216P002100002022-11-18 3:17PM EST210.00116.390.000.000.00-100.00%
AMZN221216P010400002022-06-03 2:34PM EST1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 2:21PM EST1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 2:12PM EST1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 10:30AM EST1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 8:41AM EST1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 8:41AM EST1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 8:32AM EST1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 8:38AM EST1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 11:55AM EST1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 1:37PM EST1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 9:59AM EST1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 9:55AM EST1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 1:33PM EST1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 10:32AM EST1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 9:21AM EST1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 2:07PM EST1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 2:57PM EST1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 1:52PM EST1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 1:46PM EST1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 9:14AM EST1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 1:45PM EST1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 11:01AM EST1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 10:50AM EST1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 9:30AM EST1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 2:41PM EST1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 12:26PM EST1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 1:05PM EST1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 12:02PM EST1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 2:28PM EST1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 2:21PM EST1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 2:28PM EST1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 9:46AM EST1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 10:39AM EST1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 8:30AM EST1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 2:18PM EST1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 1:31PM EST1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 12:50PM EST1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 2:41PM EST1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 11:25AM EST2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 2:41PM EST2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 11:54AM EST2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 2:00PM EST2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 10:09AM EST2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 12:08PM EST2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 2:53PM EST2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 2:47PM EST2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 10:13AM EST2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 10:09AM EST2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 8:48AM EST2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 1:57PM EST2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 9:23AM EST2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 2:18PM EST2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 12:50PM EST2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 9:48AM EST2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 9:27AM EST2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 11:09AM EST2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 2:41PM EST2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 11:04AM EST2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 10:41AM EST2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 10:13AM EST2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 11:36AM EST2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 8:33AM EST2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 10:04AM EST2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 9:00AM EST2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 10:47AM EST2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 9:04AM EST2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 1:07PM EST2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 2:35PM EST2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 9:05AM EST2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 2:49PM EST3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 11:24AM EST3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 10:58AM EST3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 8:50AM EST3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 11:15AM EST3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 2:30PM EST3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 8:31AM EST3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 9:47AM EST3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 11:30AM EST3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 9:58AM EST3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 9:55AM EST3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 12:14PM EST3,300.001,063.85878.05895.350.00-8170.00%