New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.56+3.35 (+3.15%)
At close: 04:00PM EDT
109.60 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230120C000520002022-07-01 9:37AM EDT52.0056.1558.8559.45-0.50-0.88%13273.19%
AMZN230120C000530002022-07-01 1:57PM EDT53.0057.2057.9058.50+2.55+4.67%13672.17%
AMZN230120C000540002022-06-22 2:50PM EDT54.0057.8056.9557.600.00-325571.41%
AMZN230120C000550002022-06-27 3:06PM EDT55.0059.7056.0556.650.00-133270.65%
AMZN230120C000560002022-06-30 12:34PM EDT56.0052.6555.1055.700.00-294069.62%
AMZN230120C000570002022-06-29 9:44AM EDT57.0052.7054.2054.800.00-21369.08%
AMZN230120C000580002022-06-30 12:33PM EDT58.0051.0053.2553.850.00-293568.04%
AMZN230120C000600002022-07-01 2:20PM EDT60.0050.4951.4052.00+1.74+3.57%452366.42%
AMZN230120C000610002022-06-30 3:42PM EDT61.0048.0050.5051.100.00-410065.82%
AMZN230120C000620002022-06-06 12:02AM EDT62.0045.8549.4050.950.00--8067.43%
AMZN230120C000630002022-06-24 9:50AM EDT63.0053.5548.7049.300.00-29164.53%
AMZN230120C000640002022-06-21 9:55AM EDT64.0048.5047.8048.400.00--263.87%
AMZN230120C000650002022-07-01 2:46PM EDT65.0046.8246.9047.50-0.13-0.28%310163.18%
AMZN230120C000660002022-06-29 9:44AM EDT66.0044.5546.0046.600.00-555662.48%
AMZN230120C000670002022-06-22 3:16PM EDT67.0046.1345.1045.700.00-4561.77%
AMZN230120C000680002022-06-29 2:10PM EDT68.0044.5044.3544.700.00-84,63561.21%
AMZN230120C000690002022-06-16 1:49PM EDT69.0037.9543.3543.900.00-22,86160.47%
AMZN230120C000700002022-06-30 3:42PM EDT70.0040.0542.4543.050.00-732,87859.88%
AMZN230120C000710002022-06-21 10:32AM EDT71.0043.3541.6042.200.00-174359.42%
AMZN230120C000720002022-06-17 1:12PM EDT72.0038.7540.7541.300.00-563958.78%
AMZN230120C000725002022-06-17 3:02PM EDT72.5037.6040.3040.900.00-1366858.53%
AMZN230120C000730002022-07-01 11:35AM EDT73.0038.9540.0040.30-1.20-2.99%242,83558.13%
AMZN230120C000740002022-06-30 2:14PM EDT74.0037.0039.0539.600.00-302,28257.75%
AMZN230120C000750002022-07-01 11:24AM EDT75.0037.0538.3038.65+4.25+12.96%15,50857.20%
AMZN230120C000760002022-06-21 3:05PM EDT76.0036.9937.3537.900.00-101,38656.63%
AMZN230120C000770002022-06-24 11:25AM EDT77.0041.2036.5037.100.00-232,50656.16%
AMZN230120C000775002022-06-15 2:32PM EDT77.5032.6936.1036.550.00-21,82155.60%
AMZN230120C000780002022-06-16 3:10PM EDT78.0031.0535.8036.150.00-65,12455.69%
AMZN230120C000790002022-06-28 9:57AM EDT79.0038.6034.9035.450.00-11,87055.30%
AMZN230120C000800002022-07-01 2:14PM EDT80.0033.3034.1034.65-0.45-1.33%133,71554.89%
AMZN230120C000810002022-06-24 10:14AM EDT81.0038.5133.2533.800.00-11,04354.21%
AMZN230120C000820002022-06-15 12:15PM EDT82.0030.5532.5033.000.00-21,42453.87%
AMZN230120C000825002022-06-17 3:02PM EDT82.5029.6532.1032.600.00-51,32853.63%
AMZN230120C000830002022-06-15 10:07AM EDT83.0028.3031.7032.200.00-21,10253.38%
AMZN230120C000840002022-07-01 9:30AM EDT84.0029.2030.9531.45+3.15+12.09%21,07453.09%
AMZN230120C000850002022-06-29 10:23AM EDT85.0030.4330.1530.700.00-13,31452.66%
AMZN230120C000860002022-07-01 2:22PM EDT86.0028.8529.4029.95+4.05+16.33%41,70252.31%
AMZN230120C000870002022-06-27 2:21PM EDT87.0032.1328.6529.150.00-22,14851.83%
AMZN230120C000875002022-07-01 9:32AM EDT87.5026.5528.3028.80-2.20-7.65%32,68251.73%
AMZN230120C000880002022-07-01 3:52PM EDT88.0028.0627.9028.40-0.99-3.41%11,34151.42%
AMZN230120C000890002022-06-21 10:04AM EDT89.0028.1027.2027.700.00-51,56951.19%
AMZN230120C000900002022-07-01 10:11AM EDT90.0025.9026.4527.00+2.20+9.28%514,19650.82%
AMZN230120C000910002022-06-30 9:59AM EDT91.0021.7925.7526.150.00-511,01650.24%
AMZN230120C000920002022-06-21 1:13PM EDT92.0024.7525.0525.450.00-11,20850.68%
AMZN230120C000925002022-06-09 9:56AM EDT92.5033.4524.7025.200.00-21,02250.87%
AMZN230120C000930002022-06-27 9:41AM EDT93.0028.7524.3524.850.00-11,70750.68%
AMZN230120C000940002022-06-27 1:11PM EDT94.0027.4023.6524.150.00-371,34150.29%
AMZN230120C000950002022-07-01 3:53PM EDT95.0023.1023.0023.40+3.25+16.37%2112,30849.68%
AMZN230120C000960002022-07-01 10:32AM EDT96.0020.7022.3022.85+1.55+8.09%491049.77%
AMZN230120C000970002022-06-30 9:54AM EDT97.0018.1521.6522.150.00-341,64549.28%
AMZN230120C000975002022-06-30 9:51AM EDT97.5018.2521.3521.750.00-587,89048.86%
AMZN230120C000980002022-06-30 9:50AM EDT98.0018.1021.0521.450.00-804,41948.77%
AMZN230120C000990002022-06-30 10:10AM EDT99.0016.4320.4020.800.00-671,62648.41%
AMZN230120C001000002022-07-01 3:59PM EDT100.0020.0019.8520.20+2.00+11.11%5918,63448.19%
AMZN230120C001025002022-07-01 2:52PM EDT102.5018.2518.2518.65+1.45+8.63%1011,43047.34%
AMZN230120C001050002022-07-01 3:42PM EDT105.0017.2016.9517.20+1.90+12.42%709,53046.63%
AMZN230120C001065002022-07-01 2:39PM EDT106.5016.0516.1016.40+1.90+13.43%5264546.33%
AMZN230120C001067502022-07-01 3:36PM EDT106.7516.0516.0016.20+1.74+12.16%451146.06%
AMZN230120C001070002022-07-01 2:56PM EDT107.0015.6015.8516.05+1.60+11.43%5338645.95%
AMZN230120C001072502022-07-01 1:26PM EDT107.2514.9715.7015.95+1.17+8.48%553546.00%
AMZN230120C001075002022-07-01 3:48PM EDT107.5015.6415.6015.80+1.89+13.75%5311,62845.89%
AMZN230120C001077502022-07-01 12:08PM EDT107.7514.6015.4515.65+0.80+5.80%1023045.77%
AMZN230120C001080002022-07-01 1:33PM EDT108.0014.7515.3015.55+0.95+6.88%1150045.81%
AMZN230120C001082502022-07-01 3:09PM EDT108.2515.1015.2015.40+1.50+11.03%19723945.69%
AMZN230120C001085002022-07-01 11:12AM EDT108.5014.3915.0515.25+2.24+18.44%326545.57%
AMZN230120C001087502022-07-01 3:15PM EDT108.7515.0014.9015.15+1.90+14.50%47145.61%
AMZN230120C001090002022-07-01 3:47PM EDT109.0014.9414.8015.00+1.94+14.92%1150945.48%
AMZN230120C001092502022-07-01 11:20AM EDT109.2514.1714.6514.90+1.32+10.27%3425845.51%
AMZN230120C001095002022-07-01 10:25AM EDT109.5013.4014.5514.75+0.02+0.15%134545.38%
AMZN230120C001097502022-07-01 3:35PM EDT109.7514.5014.4014.60+1.45+11.11%5917445.25%
AMZN230120C001100002022-07-01 3:59PM EDT110.0014.4014.3014.50+1.95+15.66%27328,29845.27%
AMZN230120C001102502022-07-01 10:30AM EDT110.2513.0514.1514.35+0.78+6.36%926045.14%
AMZN230120C001105002022-07-01 10:36AM EDT110.5012.7514.0514.25+1.45+12.83%11132245.15%
AMZN230120C001107502022-07-01 10:41AM EDT110.7512.6013.8514.15-0.10-0.79%2324645.17%
AMZN230120C001110002022-07-01 3:51PM EDT111.0013.8013.8014.00+1.50+12.20%421,25145.03%
AMZN230120C001112502022-07-01 2:40PM EDT111.2513.6513.6013.90+1.45+11.89%45345.04%
AMZN230120C001115002022-07-01 12:04PM EDT111.5012.7313.5013.75+0.98+8.34%3115044.90%
AMZN230120C001117502022-07-01 10:39AM EDT111.7512.2013.3513.65+0.70+6.09%2725144.91%
AMZN230120C001120002022-07-01 3:21PM EDT112.0013.2013.2513.50+1.50+12.82%2521944.76%
AMZN230120C001122502022-07-01 10:19AM EDT112.2512.3513.1513.45+0.70+6.01%636544.92%
AMZN230120C001125002022-07-01 10:25AM EDT112.5011.9013.0013.30+0.10+0.85%31,47444.78%
AMZN230120C001127502022-07-01 10:57AM EDT112.7511.9512.9013.20+0.40+3.46%336744.78%
AMZN230120C001130002022-07-01 11:46AM EDT113.0012.2512.7513.05+1.20+10.86%1425644.62%
AMZN230120C001132502022-07-01 3:17PM EDT113.2512.8512.6512.95+0.30+2.39%3713544.62%
AMZN230120C001135002022-07-01 11:23AM EDT113.5012.0012.5512.85+0.60+5.26%119544.61%
AMZN230120C001137502022-07-01 10:57AM EDT113.7511.7012.4012.75+0.50+4.46%262044.61%
AMZN230120C001140002022-07-01 3:37PM EDT114.0012.4512.3012.55+1.20+10.67%7518744.29%
AMZN230120C001142502022-07-01 1:43PM EDT114.2511.9012.2012.50-2.30-16.20%34044.43%
AMZN230120C001145002022-07-01 1:44PM EDT114.5011.7512.0512.40+1.15+10.85%449944.42%
AMZN230120C001147502022-07-01 3:17PM EDT114.7512.1511.9512.20+1.80+17.39%15644.10%
AMZN230120C001150002022-07-01 3:50PM EDT115.0012.0011.9012.10+1.27+11.84%708,63244.09%
AMZN230120C001152502022-07-01 10:50AM EDT115.2510.8511.7512.05+1.90+21.23%77344.22%
AMZN230120C001155002022-07-01 11:45AM EDT115.5011.2011.6511.90+0.80+7.69%5527344.04%
AMZN230120C001157502022-06-30 10:36AM EDT115.759.2311.5011.800.00-3021644.03%
AMZN230120C001160002022-07-01 11:35AM EDT116.0011.0511.4011.65+1.10+11.06%332243.85%
AMZN230120C001162502022-06-30 3:41PM EDT116.2510.1511.3011.550.00-7328043.82%
AMZN230120C001165002022-06-30 3:47PM EDT116.5010.1511.2511.450.00-16521743.79%
AMZN230120C001167502022-07-01 1:35PM EDT116.7510.6511.1011.40+0.95+9.79%310143.92%
AMZN230120C001170002022-07-01 3:11PM EDT117.0011.0511.0011.25+1.55+16.32%1325343.73%
AMZN230120C001172502022-07-01 11:48AM EDT117.2510.5010.8511.15+0.65+6.60%567343.70%
AMZN230120C001175002022-07-01 2:35PM EDT117.5010.7010.8011.05+1.30+13.83%16,46343.67%
AMZN230120C001177502022-07-01 3:17PM EDT117.7510.8010.6510.95+2.70+33.33%2518343.63%
AMZN230120C001180002022-07-01 3:17PM EDT118.0010.7510.5510.80+1.65+18.13%6036743.43%
AMZN230120C001182502022-07-01 10:54AM EDT118.259.7010.4510.70+0.30+3.19%3826343.39%
AMZN230120C001185002022-07-01 2:42PM EDT118.5010.3510.3510.60+2.50+31.85%891,12543.35%
AMZN230120C001200002022-07-01 3:49PM EDT120.0010.009.8010.00+1.25+14.29%31519,32243.05%
AMZN230120C001225002022-07-01 3:43PM EDT122.509.008.909.10+1.55+20.81%654,14142.72%
AMZN230120C001250002022-07-01 3:59PM EDT125.008.058.058.20+1.20+17.52%45636,70542.19%
AMZN230120C001275002022-07-01 2:35PM EDT127.507.157.257.40+0.83+13.13%43,72141.80%
AMZN230120C001300002022-07-01 3:33PM EDT130.006.536.506.70+1.13+20.93%25129,48641.56%
AMZN230120C001325002022-06-30 2:54PM EDT132.504.955.856.000.00-568,19641.13%
AMZN230120C001350002022-07-01 3:49PM EDT135.005.355.255.40+0.95+21.59%10418,97140.88%
AMZN230120C001375002022-07-01 3:49PM EDT137.504.804.704.85+0.65+15.66%5913,24140.63%
AMZN230120C001400002022-07-01 3:42PM EDT140.004.304.204.35+0.85+24.64%52133,02040.40%
AMZN230120C001425002022-07-01 1:40PM EDT142.503.653.753.90+0.55+17.74%547,48340.20%
AMZN230120C001450002022-07-01 3:50PM EDT145.003.423.353.50+0.63+22.58%9125,57640.05%
AMZN230120C001470002022-06-30 10:59AM EDT147.002.413.053.200.00-1048239.91%
AMZN230120C001475002022-06-30 2:16PM EDT147.502.603.003.100.00-4110,09739.75%
AMZN230120C001480002022-07-01 3:51PM EDT148.002.962.923.05+0.75+33.94%131839.80%
AMZN230120C001490002022-06-30 12:37PM EDT149.002.332.792.910.00-248539.71%
AMZN230120C001500002022-07-01 3:59PM EDT150.002.712.672.75+0.46+20.44%42581,75939.50%
AMZN230120C001510002022-07-01 2:38PM EDT151.002.572.562.67+0.27+11.74%8058139.65%
AMZN230120C001520002022-07-01 10:45AM EDT152.002.242.442.54+0.19+9.27%1,0042,57539.54%
AMZN230120C001525002022-06-30 10:19AM EDT152.501.802.392.480.00-24425,62439.49%
AMZN230120C001530002022-07-01 9:37AM EDT153.002.012.292.43+0.06+3.08%232739.50%
AMZN230120C001540002022-07-01 10:12AM EDT154.002.102.192.33+0.32+17.98%2027139.49%
AMZN230120C001545002022-06-30 2:20PM EDT154.501.902.182.280.00-996,39839.48%
AMZN230120C001550002022-07-01 3:20PM EDT155.002.172.142.24+0.44+25.43%2469,39239.51%
AMZN230120C001555002022-07-01 3:18PM EDT155.502.132.082.18+0.38+21.71%14,93339.44%
AMZN230120C001560002022-06-30 10:59AM EDT156.001.622.052.140.00-1024,28639.47%
AMZN230120C001565002022-06-30 10:51AM EDT156.501.551.962.090.00-464,29539.43%
AMZN230120C001570002022-07-01 3:59PM EDT157.002.011.922.06+0.46+29.68%13,44239.50%
AMZN230120C001575002022-07-01 1:13PM EDT157.501.951.912.00+0.39+25.00%319,75739.40%
AMZN230120C001580002022-07-01 1:55PM EDT158.001.851.841.96+0.26+16.35%24,26339.40%
AMZN230120C001585002022-06-30 12:12PM EDT158.501.491.801.950.00-1065,41739.59%
AMZN230120C001590002022-06-30 10:00AM EDT159.001.371.761.890.00-103,66939.47%
AMZN230120C001595002022-06-29 1:15PM EDT159.501.761.721.850.00-2003,90939.47%
AMZN230120C001600002022-07-01 3:30PM EDT160.001.751.721.80+0.34+24.11%13417,02139.39%
AMZN230120C001605002022-07-01 3:42PM EDT160.501.741.651.77+0.33+23.40%61,16539.44%
AMZN230120C001610002022-06-30 11:28AM EDT161.001.581.611.73+0.17+12.06%11,76839.42%
AMZN230120C001612502022-07-01 10:28AM EDT161.251.511.631.71+0.24+18.90%81,87539.40%
AMZN230120C001615002022-06-30 10:35AM EDT161.501.281.581.700.00-982,63339.45%
AMZN230120C001617502022-06-27 11:40AM EDT161.752.001.561.680.00-301,25639.44%
AMZN230120C001620002022-07-01 3:36PM EDT162.001.601.541.66+0.36+29.03%22,39039.43%
AMZN230120C001622502022-07-01 12:46PM EDT162.251.501.531.65-0.35-18.92%121,47239.48%
AMZN230120C001625002022-06-30 12:36PM EDT162.501.281.511.630.00-156,91439.45%
AMZN230120C001627502022-06-27 2:25PM EDT162.751.781.531.610.00-731,23039.44%
AMZN230120C001630002022-06-29 11:17AM EDT163.001.531.511.600.00-11,22639.48%
AMZN230120C001632502022-06-24 11:14AM EDT163.252.001.501.580.00-171,36739.45%
AMZN230120C001635002022-06-28 2:39PM EDT163.501.241.481.560.00-11,71739.44%
AMZN230120C001637502022-06-24 11:46AM EDT163.751.871.461.550.00-473,75239.48%
AMZN230120C001640002022-06-24 11:35AM EDT164.001.921.421.530.00-92,25839.45%
AMZN230120C001642502022-06-23 9:46AM EDT164.251.431.431.520.00-12,96639.49%
AMZN230120C001645002022-07-01 9:39AM EDT164.501.181.421.50-0.27-18.62%14,14639.47%
AMZN230120C001647502022-06-28 12:21PM EDT164.751.191.401.490.00-83,44039.50%
AMZN230120C001650002022-07-01 3:30PM EDT165.001.411.381.47+0.28+24.78%7229,69039.48%
AMZN230120C001652502022-07-01 9:53AM EDT165.251.301.371.45+0.10+8.33%43,04639.44%
AMZN230120C001655002022-06-23 10:49AM EDT165.501.471.361.440.00-1373,70639.48%
AMZN230120C001657502022-06-30 11:12AM EDT165.751.101.311.420.00-1013,13139.45%
AMZN230120C001660002022-06-28 12:37PM EDT166.001.151.331.410.00-1633,48139.48%
AMZN230120C001665002022-06-28 1:21PM EDT166.501.101.301.380.00-316,58139.48%
AMZN230120C001670002022-06-30 10:14AM EDT167.001.011.241.350.00-14,29439.47%
AMZN230120C001675002022-06-30 10:33AM EDT167.501.021.251.330.00-307,45439.53%
AMZN230120C001680002022-07-01 10:21AM EDT168.001.151.191.31-0.12-9.45%13,68339.59%
AMZN230120C001685002022-06-30 9:37AM EDT168.501.001.171.280.00-13,58339.56%
AMZN230120C001690002022-07-01 10:17AM EDT169.001.081.141.26+0.08+8.00%604,51739.61%
AMZN230120C001695002022-06-28 12:21PM EDT169.500.961.151.230.00-54,46539.59%
AMZN230120C001700002022-07-01 3:52PM EDT170.001.151.131.20+0.18+18.56%2118,97139.55%
AMZN230120C001705002022-06-29 12:54PM EDT170.501.111.081.180.00-63,66439.60%
AMZN230120C001710002022-06-28 12:00PM EDT171.000.911.081.160.00-71,55939.62%
AMZN230120C001715002022-06-30 2:52PM EDT171.500.901.071.140.00-101,53539.66%
AMZN230120C001720002022-06-30 11:20AM EDT172.000.861.041.110.00-291,31039.61%
AMZN230120C001725002022-06-30 9:55AM EDT172.500.811.041.100.00-1009,25639.72%
AMZN230120C001730002022-07-01 3:38PM EDT173.001.021.001.08-0.02-1.92%13,38139.75%
AMZN230120C001735002022-06-30 11:19AM EDT173.500.810.951.060.00-312,12239.77%
AMZN230120C001740002022-07-01 9:44AM EDT174.000.890.961.04+0.08+9.88%214,53339.78%
AMZN230120C001745002022-06-29 9:47AM EDT174.500.910.921.010.00-35,39739.72%
AMZN230120C001750002022-07-01 3:58PM EDT175.000.970.940.99+0.16+19.75%2770,48639.72%
AMZN230120C001775002022-06-30 9:52AM EDT177.500.700.840.910.00-516,17239.91%
AMZN230120C001800002022-07-01 1:40PM EDT180.000.770.760.83+0.10+14.93%1231,28540.02%
AMZN230120C001825002022-06-30 12:18PM EDT182.500.580.700.770.00-2011,60740.25%
AMZN230120C001850002022-07-01 3:54PM EDT185.000.680.640.70+0.10+17.24%2461,21140.32%
AMZN230120C001875002022-06-30 1:04PM EDT187.500.510.580.640.00-429,19640.43%
AMZN230120C001900002022-07-01 1:55PM EDT190.000.550.540.59+0.08+17.02%1043,89540.60%
AMZN230120C001925002022-06-29 9:46AM EDT192.500.470.500.550.00-412,12440.82%
AMZN230120C001950002022-07-01 2:13PM EDT195.000.450.460.51+0.05+12.50%136,58841.02%
AMZN230120C001975002022-07-01 2:04PM EDT197.500.420.420.48+0.07+20.00%317,30741.31%
AMZN230120C002000002022-07-01 3:59PM EDT200.000.410.390.42+0.05+13.89%23354,55641.09%
AMZN230120C002025002022-07-01 2:04PM EDT202.500.380.360.42+0.03+8.57%46,92641.75%
AMZN230120C002050002022-06-30 2:38PM EDT205.000.310.340.390.00-4213,59741.92%
AMZN230120C002075002022-07-01 3:27PM EDT207.500.350.310.36+0.08+29.63%16,60142.04%
AMZN230120C002100002022-07-01 9:48AM EDT210.000.280.290.330.00-118,33642.11%
AMZN230120C002125002022-06-28 11:39AM EDT212.500.240.270.310.00-479,80042.33%
AMZN230120C002150002022-06-30 2:38PM EDT215.000.240.250.300.00-5112,38242.73%
AMZN230120C002175002022-07-01 11:22AM EDT217.500.270.240.28+0.01+3.85%13,98042.87%
AMZN230120C002200002022-07-01 10:26AM EDT220.000.240.170.27+0.04+20.00%69,69543.26%
AMZN230120C002225002022-06-29 2:50PM EDT222.500.210.160.250.00-56,10243.36%
AMZN230120C002250002022-07-01 2:08PM EDT225.000.200.200.240.00-2445,58943.65%
AMZN230120C002275002022-07-01 3:39PM EDT227.500.190.130.23+0.01+5.56%22,55643.95%
AMZN230120C002300002022-07-01 10:52AM EDT230.000.170.170.210.00-212,21643.95%
AMZN230120C002325002022-07-01 1:00PM EDT232.500.190.110.21+0.01+5.56%14,19344.48%
AMZN230120C002350002022-06-30 11:30AM EDT235.000.160.150.190.00-217,82844.43%
AMZN230120C002375002022-06-30 1:29PM EDT237.500.140.140.180.00-112,51344.63%
AMZN230120C002400002022-07-01 2:05PM EDT240.000.160.140.18+0.02+14.29%6117,50645.12%
AMZN230120C002425002022-07-01 2:53PM EDT242.500.140.080.170.00-35,70045.26%
AMZN230120C002450002022-07-01 3:16PM EDT245.000.150.100.16+0.03+25.00%315,98245.41%
AMZN230120C002475002022-06-30 2:36PM EDT247.500.140.070.15+0.01+7.69%32,43345.51%
AMZN230120C002500002022-07-01 3:29PM EDT250.000.130.120.15+0.01+8.33%744,69646.00%
AMZN230120C002550002022-07-01 12:46PM EDT255.000.100.100.14-0.01-9.09%2017,24446.48%
AMZN230120C002600002022-06-29 11:15AM EDT260.000.100.090.130.00-43,16746.97%
AMZN230120C002650002022-07-01 3:19PM EDT265.000.110.040.12+0.01+10.00%459,13747.41%
AMZN230120C002700002022-07-01 3:36PM EDT270.000.090.080.090.00-9814,12546.68%
AMZN230120C002750002022-07-01 3:50PM EDT275.000.080.070.090.00-38050,19947.56%
AMZN230120C010800002022-05-16 12:00AM EDT1,080.001,165.131,386.551,403.500.00--10.00%
AMZN230120C012400002022-05-12 2:33PM EDT1,240.00917.011,235.951,252.000.00-340.00%
AMZN230120C012600002022-05-12 2:33PM EDT1,260.00899.641,217.351,234.000.00-340.00%
AMZN230120C013000002022-05-12 3:38PM EDT1,300.00882.001,180.101,196.000.00-110.00%
AMZN230120C013600002022-06-02 2:34PM EDT1,360.001,187.101,125.001,140.500.00-432500.00%
AMZN230120C013800002022-04-13 9:46AM EDT1,380.001,677.50936.25948.750.00-11410.00%
AMZN230120C014000002022-05-23 10:31AM EDT1,400.00783.351,088.601,105.000.00-11430.00%
AMZN230120C014200002022-04-19 1:15PM EDT1,420.001,751.59796.30804.650.00-2370.00%
AMZN230120C014400002022-06-03 2:24PM EDT1,440.001,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230120C014500002022-05-31 10:32AM EDT1,450.00958.201,043.451,060.000.00-1280.00%
AMZN230120C014600002022-06-01 9:31AM EDT1,460.001,063.201,034.651,051.000.00-22,1400.00%
AMZN230120C014800002022-04-06 2:54PM EDT1,480.001,729.13877.85891.000.00-21090.00%
AMZN230120C015000002022-06-02 3:38PM EDT1,500.001,055.00998.801,015.000.00-92890.00%
AMZN230120C015200002022-06-03 10:56AM EDT1,520.00975.00981.15997.50+310.28+46.68%1700.00%
AMZN230120C015400002022-06-03 2:48PM EDT1,540.00980.00963.60980.00+180.35+22.55%11240.00%
AMZN230120C015500002022-04-07 3:01PM EDT1,550.001,645.47818.60831.600.00-2910.00%
AMZN230120C015600002022-06-01 10:04AM EDT1,560.00988.48946.25962.500.00-22550.00%
AMZN230120C015800002022-05-12 1:14PM EDT1,580.00658.24928.85944.000.00-2930.00%
AMZN230120C016000002022-06-01 3:02PM EDT1,600.00937.16911.90927.000.00-11850.00%
AMZN230120C016200002022-05-02 10:30AM EDT1,620.00908.91880.10891.900.00-1520.00%
AMZN230120C016400002022-04-06 3:50PM EDT1,640.001,589.73744.65757.400.00-4710.00%
AMZN230120C016500002022-04-29 1:17PM EDT1,650.00933.41738.85748.350.00-2630.00%
AMZN230120C016600002022-05-20 10:53AM EDT1,660.00632.17860.30876.500.00-4550.00%
AMZN230120C016800002022-05-05 9:32AM EDT1,680.00838.00844.00859.400.00-1520.00%
AMZN230120C017000002022-06-03 2:09PM EDT1,700.00837.50827.20842.85-37.98-4.34%11580.00%
AMZN230120C017200002022-05-24 12:44PM EDT1,720.00504.59810.60825.000.00-2840.00%
AMZN230120C017400002022-04-18 1:17PM EDT1,740.001,331.54541.85559.200.00-21070.00%
AMZN230120C017500002022-05-20 1:30PM EDT1,750.00517.25785.85800.500.00-11290.00%
AMZN230120C017600002022-03-31 1:43PM EDT1,760.001,584.73813.00832.000.00-2660.00%
AMZN230120C017800002022-05-04 10:28AM EDT1,780.00726.97748.20758.800.00-2780.00%
AMZN230120C018000002022-06-03 9:56AM EDT1,800.00786.68745.30760.00-10.83-1.36%17040.00%
AMZN230120C018200002022-06-03 1:10PM EDT1,820.00735.81730.00744.50+271.29+58.40%1520.00%
AMZN230120C018400002022-03-31 2:59PM EDT1,840.001,518.05749.50767.500.00-12600.00%
AMZN230120C018500002022-05-19 3:06PM EDT1,850.00499.61705.10720.500.00-10510.00%
AMZN230120C018600002022-04-01 1:29PM EDT1,860.001,454.65734.00752.000.00-8840.00%
AMZN230120C018800002022-05-05 10:05AM EDT1,880.00636.00682.55697.500.00-4650.00%
AMZN230120C019000002022-06-03 10:12AM EDT1,900.00676.02667.25682.50+26.02+4.00%16130.00%
AMZN230120C019200002022-03-31 12:34PM EDT1,920.001,423.75687.50705.500.00-8470.00%
AMZN230120C019400002022-05-12 2:19PM EDT1,940.00402.73636.00651.500.00-2820.00%
AMZN230120C019500002022-05-20 10:44AM EDT1,950.00440.61629.20644.000.00-23960.00%
AMZN230120C019600002022-05-12 2:14PM EDT1,960.00390.68621.65636.500.00-622230.00%
AMZN230120C019800002022-06-01 10:43AM EDT1,980.00616.25606.55621.800.00-2790.00%
AMZN230120C020000002022-06-03 9:30AM EDT2,000.00627.00595.50605.15-12.00-1.88%19350.00%
AMZN230120C020500002022-06-02 2:54PM EDT2,050.00600.00560.05569.250.00-15720.00%
AMZN230120C021000002022-06-03 3:57PM EDT2,100.00532.44525.70534.70+22.44+4.40%54690.00%
AMZN230120C021300002022-06-01 9:43AM EDT2,130.00534.35505.55514.100.00-270.00%
AMZN230120C021350002022-05-26 12:12PM EDT2,135.00350.00502.10510.750.00-110.00%
AMZN230120C021400002022-05-19 10:28AM EDT2,140.00319.65498.75507.350.00--20.00%
AMZN230120C021450002022-06-01 3:28PM EDT2,145.00516.90495.45504.350.00-140.00%
AMZN230120C021500002022-06-03 3:58PM EDT2,150.00498.13492.20501.05-33.72-6.34%34990.00%
AMZN230120C021600002022-05-27 2:12PM EDT2,160.00357.00485.80494.250.00-1150.00%
AMZN230120C021650002022-05-25 10:54AM EDT2,165.00288.41482.40491.200.00-110.00%
AMZN230120C021700002022-05-20 1:35PM EDT2,170.00276.46479.25487.700.00-210.00%
AMZN230120C021750002022-05-19 1:59PM EDT2,175.00303.64475.90484.450.00--10.00%
AMZN230120C021800002022-05-31 10:17AM EDT2,180.00395.70472.85481.250.00-150.00%
AMZN230120C021900002022-05-27 10:50AM EDT2,190.00351.00466.45475.150.00-220.00%
AMZN230120C022000002022-06-03 3:46PM EDT2,200.00459.59460.05468.40-40.18-8.04%49150.00%
AMZN230120C022050002022-05-26 10:25AM EDT2,205.00305.80456.95465.550.00--110.00%
AMZN230120C022100002022-05-24 10:01AM EDT2,210.00223.65453.80462.100.00--20.00%
AMZN230120C022200002022-05-26 11:24AM EDT2,220.00299.60447.55455.800.00--540.00%
AMZN230120C022400002022-05-24 9:56AM EDT2,240.00213.00435.05443.650.00--10.00%
AMZN230120C022450002022-05-26 12:44PM EDT2,245.00302.75432.20440.650.00--50.00%
AMZN230120C022500002022-06-02 3:02PM EDT2,250.00458.00429.15437.600.00-9730.00%
AMZN230120C022550002022-05-26 10:49AM EDT2,255.00281.40425.95434.200.00--10.00%
AMZN230120C022600002022-05-27 11:47AM EDT2,260.00393.00422.95431.450.00-120.00%
AMZN230120C022650002022-05-27 9:39AM EDT2,265.00307.98420.05428.200.00-230.00%
AMZN230120C022700002022-05-27 9:39AM EDT2,270.00305.73417.10425.550.00-110.00%
AMZN230120C022800002022-06-03 3:01PM EDT2,280.00419.94411.05419.50+118.29+39.21%340.00%
AMZN230120C022950002022-05-27 9:33AM EDT2,295.00296.73402.50410.450.00-110.00%
AMZN230120C023000002022-06-03 3:46PM EDT2,300.00399.49399.50407.55-51.11-11.34%63570.00%
AMZN230120C023050002022-05-27 11:52AM EDT2,305.00284.77396.60404.950.00-110.00%
AMZN230120C023100002022-05-26 2:02PM EDT2,310.00269.00393.75401.700.00-120.00%
AMZN230120C023300002022-05-25 9:31AM EDT2,330.00186.05382.30390.250.00--10.00%
AMZN230120C023400002022-05-25 9:33AM EDT2,340.00184.65376.70384.850.00--10.00%
AMZN230120C023500002022-06-02 3:35PM EDT2,350.00386.78371.10379.00-22.46-5.49%53130.00%
AMZN230120C023600002022-05-31 3:43PM EDT2,360.00360.80365.65373.450.00-740.00%
AMZN230120C023700002022-05-31 2:47PM EDT2,370.00341.20360.20367.950.00-6100.00%
AMZN230120C024000002022-06-03 3:03PM EDT2,400.00354.00344.00351.75-33.27-8.59%227330.00%
AMZN230120C024500002022-06-03 3:50PM EDT2,450.00320.00318.10325.90-36.00-10.11%51940.00%
AMZN230120C025000002022-06-03 3:58PM EDT2,500.00298.27293.65301.15-35.21-10.56%451,8360.00%
AMZN230120C025500002022-06-03 12:38PM EDT2,550.00268.80270.40278.05-27.16-9.18%21880.00%
AMZN230120C026000002022-06-03 3:59PM EDT2,600.00252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230120C026500002022-06-03 2:29PM EDT2,650.00236.25227.95235.70-27.59-10.46%94200.00%
AMZN230120C027000002022-06-03 3:57PM EDT2,700.00213.64208.45215.75-29.30-12.06%517380.00%
AMZN230120C027500002022-06-03 2:55PM EDT2,750.00200.00190.30197.50-19.18-8.75%176460.00%
AMZN230120C028000002022-06-03 3:44PM EDT2,800.00176.00173.25180.45-28.00-13.73%2961,6880.00%
AMZN230120C028500002022-06-03 2:10PM EDT2,850.00162.45157.75164.75-18.86-10.40%23690.00%
AMZN230120C029000002022-06-03 11:36AM EDT2,900.00145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230120C029400002022-06-02 2:14PM EDT2,940.00153.60132.55139.200.00-240.00%
AMZN230120C029500002022-06-03 12:03PM EDT2,950.00133.55130.00137.70-22.11-14.20%14960.00%
AMZN230120C029800002022-06-02 2:16PM EDT2,980.00142.35122.50130.200.00-2150.00%
AMZN230120C030000002022-06-03 3:52PM EDT3,000.00121.00121.00124.20-20.60-14.55%574,0410.00%
AMZN230120C030200002022-06-03 9:41AM EDT3,020.00126.42114.15120.75-3.58-2.75%250.00%
AMZN230120C030400002022-06-01 3:51PM EDT3,040.00119.20109.80115.100.00-510.00%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,2460.00%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-613803.71%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19677.59%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323648.49%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568624.24%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251604.42%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211587.00%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215577.14%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180558.80%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965546.44%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203535.89%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255526.43%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188517.21%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215511.55%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860503.58%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260495.84%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485488.40%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101485.29%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132481.79%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264478.58%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119475.09%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174472.07%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336468.90%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460461.21%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163463.39%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868460.34%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684457.83%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186454.94%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112452.39%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144449.67%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204447.08%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170444.51%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639442.35%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153437.27%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189437.51%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153435.05%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173432.86%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328428.64%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220424.40%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363420.21%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181414.22%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169410.24%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209408.79%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209405.12%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957399.70%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172398.54%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684391.52%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167392.61%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253389.00%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467384.46%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165381.45%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105380.02%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200377.26%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236372.96%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804373.40%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854358.25%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766347.83%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624338.29%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111329.11%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538320.23%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256311.44%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621305.89%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793300.53%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350295.28%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624289.65%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355284.64%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640279.92%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336275.49%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919271.38%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491267.51%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627263.79%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182259.19%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482257.01%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281254.11%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311250.13%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131248.41%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620246.06%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217243.73%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895241.58%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624239.81%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860240.39%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276236.35%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803234.84%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120233.45%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085235.47%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856231.64%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155225.56%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445227.66%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664227.76%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176222.29%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230120P000520002022-07-01 3:30PM EDT52.000.660.630.68-0.06-8.33%385,11259.91%
AMZN230120P000530002022-06-30 3:46PM EDT53.000.770.670.720.00-14667359.28%
AMZN230120P000540002022-06-27 9:30AM EDT54.000.550.720.770.00-104,76958.79%
AMZN230120P000550002022-07-01 1:44PM EDT55.000.840.770.86-0.04-4.55%202,73458.55%
AMZN230120P000560002022-07-01 12:02PM EDT56.000.910.830.88+0.01+1.11%651,01657.84%
AMZN230120P000570002022-06-30 2:41PM EDT57.000.980.880.930.00-131,80057.23%
AMZN230120P000580002022-07-01 10:36AM EDT58.001.050.891.04-0.40-27.59%5698356.74%
AMZN230120P000590002022-07-01 3:59PM EDT59.001.041.031.05+0.06+6.12%51,06856.40%
AMZN230120P000600002022-06-30 10:55AM EDT60.001.361.091.120.00-41,34155.88%
AMZN230120P000610002022-06-30 10:18AM EDT61.001.531.131.230.00-2114255.47%
AMZN230120P000620002022-06-30 3:43PM EDT62.001.381.211.260.00-64,62954.80%
AMZN230120P000630002022-07-01 3:59PM EDT63.001.321.281.34-0.19-12.58%2501,42854.32%
AMZN230120P000640002022-06-30 3:38PM EDT64.001.521.321.42+0.02+1.33%32,82353.66%
AMZN230120P000650002022-07-01 2:46PM EDT65.001.491.401.53-0.15-9.15%1912,68953.32%
AMZN230120P000660002022-07-01 3:04PM EDT66.001.611.531.62-0.07-4.17%1381453.08%
AMZN230120P000670002022-07-01 11:56AM EDT67.001.781.581.70+0.16+9.88%12,21852.38%
AMZN230120P000680002022-07-01 11:24AM EDT68.001.881.691.81-0.09-4.57%1003,64152.06%
AMZN230120P000690002022-07-01 9:55AM EDT69.001.941.781.91-0.56-22.40%189851.59%
AMZN230120P000700002022-07-01 2:54PM EDT70.002.011.942.01-0.29-12.61%1410,68451.34%
AMZN230120P000710002022-06-30 9:58AM EDT71.002.722.062.130.00-363550.98%
AMZN230120P000720002022-06-30 10:20AM EDT72.002.942.182.260.00-12,61050.62%
AMZN230120P000725002022-06-30 1:41PM EDT72.502.492.202.320.00-701,42450.27%
AMZN230120P000730002022-07-01 3:30PM EDT73.002.362.282.37-0.20-7.81%4024,59050.09%
AMZN230120P000740002022-07-01 3:29PM EDT74.002.512.412.51-0.20-7.38%217,40350.06%
AMZN230120P000750002022-07-01 3:51PM EDT75.002.622.562.66-0.43-14.10%10231,17249.76%
AMZN230120P000760002022-07-01 11:27AM EDT76.002.992.722.80+0.06+2.05%11,45249.35%
AMZN230120P000770002022-07-01 2:33PM EDT77.003.002.892.96+0.46+18.11%14,71649.02%
AMZN230120P000775002022-07-01 3:00PM EDT77.503.002.973.05-1.05-25.93%24,11748.91%
AMZN230120P000780002022-06-28 12:52PM EDT78.002.983.053.150.00-23,22148.84%
AMZN230120P000790002022-06-30 10:02AM EDT79.004.353.203.300.00-103,42948.39%
AMZN230120P000800002022-07-01 3:55PM EDT80.003.453.403.50-0.40-10.39%33011,53248.18%
AMZN230120P000810002022-07-01 9:30AM EDT81.004.093.553.65-0.06-1.45%11,83447.67%
AMZN230120P000820002022-07-01 9:37AM EDT82.004.303.753.85+0.10+2.38%101,75547.39%
AMZN230120P000825002022-07-01 11:51AM EDT82.504.203.853.95+1.15+37.70%43,56947.23%
AMZN230120P000830002022-06-30 11:06AM EDT83.005.003.954.050.00-23,52247.07%
AMZN230120P000840002022-06-29 9:57AM EDT84.004.154.154.300.00-16,95046.95%
AMZN230120P000850002022-07-01 3:53PM EDT85.004.504.404.50-0.70-13.46%516,91846.56%
AMZN230120P000860002022-06-30 10:40AM EDT86.006.004.604.700.00-12,51846.13%
AMZN230120P000870002022-06-29 11:56AM EDT87.004.954.854.950.00-1,0063,99045.90%
AMZN230120P000875002022-07-01 2:55PM EDT87.505.154.955.10-0.60-10.43%1192,95645.87%
AMZN230120P000880002022-07-01 11:27AM EDT88.005.515.055.20+1.38+33.41%291,52745.63%
AMZN230120P000890002022-07-01 11:04AM EDT89.006.055.305.45+0.45+8.04%23,37045.32%
AMZN230120P000900002022-07-01 3:17PM EDT90.005.705.605.75-0.57-9.09%41813,68245.18%
AMZN230120P000910002022-06-30 10:09AM EDT91.007.905.856.000.00-1509,66444.81%
AMZN230120P000920002022-06-27 1:26PM EDT92.005.006.156.300.00-21,72144.59%
AMZN230120P000925002022-07-01 10:36AM EDT92.507.176.306.45-0.83-10.37%105,56644.47%
AMZN230120P000930002022-07-01 11:08AM EDT93.006.956.406.60-0.64-8.43%1003,43044.34%
AMZN230120P000940002022-07-01 10:01AM EDT94.007.106.756.90-0.67-8.62%52,56044.06%
AMZN230120P000950002022-07-01 2:53PM EDT95.007.257.057.20-0.80-9.94%7716,63743.73%
AMZN230120P000960002022-06-29 3:38PM EDT96.007.607.357.550.00-131,30943.56%
AMZN230120P000970002022-06-30 12:14PM EDT97.009.007.707.850.00-543,50943.17%
AMZN230120P000975002022-06-30 9:57AM EDT97.508.357.908.05-1.60-16.08%17,10143.14%
AMZN230120P000980002022-07-01 9:40AM EDT98.008.608.058.20-1.25-12.69%22,12742.93%
AMZN230120P000990002022-07-01 2:46PM EDT99.008.608.458.55-0.80-8.51%216,28042.65%
AMZN230120P001000002022-07-01 3:34PM EDT100.008.888.808.95-1.12-11.20%12033,94542.50%
AMZN230120P001025002022-07-01 3:20PM EDT102.509.909.759.95-1.44-12.70%714,22841.97%
AMZN230120P001050002022-07-01 3:22PM EDT105.0010.9910.8011.00-1.31-10.65%2711,49641.39%
AMZN230120P001065002022-07-01 1:55PM EDT106.5012.0011.4011.70-0.75-5.88%11,71841.16%
AMZN230120P001067502022-06-30 2:34PM EDT106.7512.7011.5511.800.00-255741.06%
AMZN230120P001070002022-07-01 11:29AM EDT107.0012.5511.6011.85-0.43-3.31%1762240.80%
AMZN230120P001072502022-06-28 3:39PM EDT107.2512.0011.7012.00-0.45-3.61%745740.86%
AMZN230120P001075002022-07-01 1:57PM EDT107.5012.4511.9012.10-2.85-18.63%718,86140.75%
AMZN230120P001077502022-07-01 11:34AM EDT107.7512.7311.9512.25+0.03+0.24%1022240.80%
AMZN230120P001080002022-07-01 2:31PM EDT108.0012.5512.0512.35-2.95-19.03%1424940.69%
AMZN230120P001082502022-07-01 3:42PM EDT108.2512.3012.2012.50-1.70-12.14%3227640.74%
AMZN230120P001085002022-06-29 10:09AM EDT108.5011.9012.3012.600.00-621840.62%
AMZN230120P001087502022-06-27 2:01PM EDT108.7510.6012.5012.700.00-101,18940.50%
AMZN230120P001090002022-06-30 12:30PM EDT109.0013.8412.5512.850.00-335140.54%
AMZN230120P001092502022-06-29 2:47PM EDT109.2513.2512.6512.950.00-219540.42%
AMZN230120P001095002022-07-01 3:41PM EDT109.5012.9612.7513.10-0.12-0.92%2020640.45%
AMZN230120P001097502022-07-01 11:29AM EDT109.7513.9012.9013.20-1.70-10.90%1917440.33%
AMZN230120P001100002022-07-01 3:54PM EDT110.0013.2013.1013.25-1.14-7.95%24144,61240.05%
AMZN230120P001102502022-07-01 11:25AM EDT110.2513.3513.1513.40-1.72-11.41%315040.08%
AMZN230120P001105002022-07-01 3:41PM EDT110.5013.4413.2513.55-3.41-20.24%110240.10%
AMZN230120P001107502022-07-01 9:52AM EDT110.7514.2513.4013.70+0.60+4.40%1612840.12%
AMZN230120P001110002022-06-30 10:33AM EDT111.0016.5013.5013.800.00-81,18439.98%
AMZN230120P001112502022-07-01 12:42PM EDT111.2514.7513.6513.95-1.10-6.94%176840.00%
AMZN230120P001115002022-06-30 11:24AM EDT111.5015.8013.7514.050.00-1433439.86%
AMZN230120P001117502022-06-23 1:04PM EDT111.7514.0513.9014.200.00-231539.87%
AMZN230120P001120002022-06-30 9:51AM EDT112.0016.8514.0014.300.00-2119639.73%
AMZN230120P001122502022-06-30 3:15PM EDT112.2516.2514.1514.400.00-3837139.59%
AMZN230120P001125002022-06-30 11:27AM EDT112.5016.0014.3514.500.00-7124,35839.44%
AMZN230120P001127502022-06-30 9:41AM EDT112.7515.7514.4014.70-0.95-5.69%27539.60%
AMZN230120P001130002022-07-01 11:25AM EDT113.0015.5514.5514.80-2.85-15.49%116139.45%
AMZN230120P001132502022-06-28 11:52AM EDT113.2515.0014.6515.000.00-19439.60%
AMZN230120P001135002022-06-30 10:33AM EDT113.5017.9514.8015.050.00-317339.29%
AMZN230120P001137502022-07-01 11:45AM EDT113.7515.8514.9515.25-2.00-11.20%117739.44%
AMZN230120P001140002022-07-01 11:45AM EDT114.0015.9815.0515.40-2.42-13.15%2825439.43%
AMZN230120P001142502022-06-30 10:34AM EDT114.2518.4015.2015.500.00-2336939.26%
AMZN230120P001145002022-06-30 11:44AM EDT114.5017.1515.4015.600.00-5121139.10%
AMZN230120P001147502022-06-30 1:14PM EDT114.7517.4015.5515.750.00-2717739.09%
AMZN230120P001150002022-07-01 2:39PM EDT115.0016.0015.7015.85-1.40-8.05%636,29038.92%
AMZN230120P001152502022-06-30 9:50AM EDT115.2518.7015.8016.000.00-788538.90%
AMZN230120P001155002022-06-30 11:23AM EDT115.5018.1515.9516.150.00-3219338.88%
AMZN230120P001157502022-06-30 12:23PM EDT115.7518.0016.1016.300.00-8920038.86%
AMZN230120P001160002022-07-01 11:24AM EDT116.0017.3016.2016.45-2.23-11.42%218438.83%
AMZN230120P001162502022-06-30 3:26PM EDT116.2517.2516.3516.60-1.10-5.99%516438.81%
AMZN230120P001165002022-07-01 2:11PM EDT116.5017.4016.5016.70-0.85-4.66%1515138.62%
AMZN230120P001167502022-07-01 11:53AM EDT116.7517.7516.6516.85-0.75-4.05%1115038.59%
AMZN230120P001170002022-06-30 2:48PM EDT117.0018.4016.8017.000.00-166838.56%
AMZN230120P001172502022-06-29 12:23PM EDT117.2517.6016.9517.150.00-8230638.52%
AMZN230120P001175002022-07-01 11:51AM EDT117.5018.2017.1017.30+1.00+5.81%5416,42438.48%
AMZN230120P001177502022-06-23 3:07PM EDT117.7518.7517.2017.45+2.60+16.10%194838.44%
AMZN230120P001180002022-07-01 11:10AM EDT118.0018.4517.3517.60-0.45-2.38%18451138.40%
AMZN230120P001182502022-07-01 2:36PM EDT118.2517.9517.5017.75-0.29-1.59%1430138.36%
AMZN230120P001185002022-07-01 2:20PM EDT118.5018.4017.6517.90-0.80-4.17%3358038.31%
AMZN230120P001200002022-07-01 2:39PM EDT120.0018.9718.5518.85-1.18-5.86%1032,33538.14%
AMZN230120P001225002022-07-01 11:52AM EDT122.5021.4020.1020.50+1.65+8.35%4514,07637.90%
AMZN230120P001250002022-07-01 11:15AM EDT125.0022.8221.7522.05-0.83-3.51%4857,89937.12%
AMZN230120P001275002022-06-28 2:52PM EDT127.5024.7723.4523.900.00-1810,26337.10%
AMZN230120P001300002022-07-01 3:57PM EDT130.0025.4525.2525.55-3.63-12.48%3438,74036.19%
AMZN230120P001325002022-06-30 12:23PM EDT132.5029.7026.9527.550.00-6314,31636.29%
AMZN230120P001350002022-07-01 3:54PM EDT135.0029.2029.0029.35-2.30-7.30%13636,63935.46%
AMZN230120P001375002022-06-30 9:47AM EDT137.5034.9530.9531.300.00-3223,59634.95%
AMZN230120P001400002022-07-01 3:54PM EDT140.0033.3533.0033.35-2.60-7.23%2,46452,68734.63%
AMZN230120P001425002022-06-30 2:42PM EDT142.5037.0035.0535.40-0.65-1.73%1313,41334.09%
AMZN230120P001450002022-07-01 10:56AM EDT145.0039.3037.2537.55-0.75-1.87%550,87033.79%
AMZN230120P001470002022-06-30 1:41PM EDT147.0041.3538.8539.400.00-226934.08%
AMZN230120P001475002022-06-30 3:00PM EDT147.5041.4039.4039.75-1.05-2.47%1716,28833.55%
AMZN230120P001480002022-07-01 3:25PM EDT148.0040.2539.7540.30-2.40-5.63%834534.07%
AMZN230120P001490002022-06-30 2:41PM EDT149.0043.4040.6041.200.00-1144734.03%
AMZN230120P001500002022-07-01 1:42PM EDT150.0042.7441.6541.95-1.56-3.52%8859,68633.09%
AMZN230120P001510002022-06-30 3:31PM EDT151.0045.2042.4043.000.00-2633733.88%
AMZN230120P001520002022-06-29 12:05PM EDT152.0043.8043.3043.900.00-137933.75%
AMZN230120P001525002022-07-01 1:43PM EDT152.5045.0643.8544.25-3.89-7.95%2018,28733.03%
AMZN230120P001530002022-06-30 2:50PM EDT153.0047.2544.2044.800.00-223633.59%
AMZN230120P001540002022-06-30 2:41PM EDT154.0048.0045.1545.700.00-4423033.40%
AMZN230120P001545002022-07-01 9:58AM EDT154.5047.0545.7046.05-1.70-3.49%55,16232.59%
AMZN230120P001550002022-07-01 3:42PM EDT155.0046.3046.1546.55-3.70-7.40%2325,41232.81%
AMZN230120P001555002022-06-30 3:41PM EDT155.5049.3046.6047.000.00-795,93932.67%
AMZN230120P001560002022-07-01 3:46PM EDT156.0047.4547.1047.45-2.90-5.76%77,39132.52%
AMZN230120P001565002022-07-01 12:57PM EDT156.5049.3147.4548.05-1.59-3.12%202,40933.47%
AMZN230120P001570002022-07-01 12:57PM EDT157.0049.8047.9048.50-1.00-1.97%203,25133.31%
AMZN230120P001575002022-06-30 10:38AM EDT157.5049.9048.5048.85-3.75-6.99%721,99332.37%
AMZN230120P001580002022-06-23 3:04PM EDT158.0047.1548.8549.450.00-102,29333.36%
AMZN230120P001585002022-06-30 12:56PM EDT158.5052.4549.3049.900.00-23,44733.19%
AMZN230120P001590002022-06-30 2:50PM EDT159.0052.9049.8050.350.00-11,76533.00%
AMZN230120P001595002022-06-23 11:17AM EDT159.5048.5050.3550.750.00-106,03232.37%
AMZN230120P001600002022-07-01 3:14PM EDT160.0051.2450.8551.20-2.81-5.20%5043,08332.13%
AMZN230120P001605002022-06-30 1:03PM EDT160.5054.1551.2051.800.00-23,32733.20%
AMZN230120P001610002022-06-24 3:05PM EDT161.0046.5751.6552.250.00-1001,98932.97%
AMZN230120P001612502022-06-30 2:50PM EDT161.2555.0551.9052.500.00-11,61233.07%
AMZN230120P001615002022-06-09 10:55AM EDT161.5043.0552.1552.750.00-233233.17%
AMZN230120P001617502022-06-09 11:07AM EDT161.7543.4552.3552.950.00-643432.83%
AMZN230120P001620002022-06-30 12:56PM EDT162.0055.8052.6053.200.00-11,32632.92%
AMZN230120P001622502022-06-28 12:02PM EDT162.2554.3252.8553.450.00-352533.02%
AMZN230120P001625002022-06-30 12:13PM EDT162.5057.0153.1053.700.00-33,88733.12%
AMZN230120P001627502022-06-17 1:30PM EDT162.7556.6153.3553.950.00-552933.22%
AMZN230120P001630002022-06-29 10:55AM EDT163.0053.5553.5554.150.00-811,36632.85%
AMZN230120P001632502022-06-28 12:02PM EDT163.2555.2653.8054.400.00-31,70632.94%
AMZN230120P001635002022-06-28 10:05AM EDT163.5051.0054.0554.650.00-12,36333.03%
AMZN230120P001637502022-06-07 11:06AM EDT163.7543.3554.3054.900.00-672433.13%
AMZN230120P001640002022-06-08 10:10AM EDT164.0042.4054.5055.100.00-181,32832.74%
AMZN230120P001642502022-06-17 12:16PM EDT164.2558.7254.7555.350.00-251,64032.84%
AMZN230120P001645002022-06-30 2:50PM EDT164.5058.1555.0055.600.00-881,27132.94%
AMZN230120P001647502022-06-29 2:11PM EDT164.7555.7555.2555.850.00-71,79533.03%
AMZN230120P001650002022-07-01 2:46PM EDT165.0056.0855.6055.95-2.92-4.95%318,69731.52%
AMZN230120P001652502022-06-30 10:24AM EDT165.2561.9755.7056.300.00-282232.70%
AMZN230120P001655002022-06-07 3:24PM EDT165.5044.6555.9556.550.00-92,09832.79%
AMZN230120P001657502022-06-07 2:57PM EDT165.7545.0056.2056.800.00-142,45432.89%
AMZN230120P001660002022-06-29 10:59AM EDT166.0056.3656.4557.050.00-803,69232.98%
AMZN230120P001665002022-07-01 10:07AM EDT166.5058.6557.0057.40+0.56+0.96%34,02631.47%
AMZN230120P001670002022-06-29 9:52AM EDT167.0057.6557.5057.900.00-17,97231.64%
AMZN230120P001675002022-07-01 11:33AM EDT167.5059.5358.0058.35-2.72-4.37%1025,04631.18%
AMZN230120P001680002022-06-30 10:21AM EDT168.0064.9458.3559.000.00-2642,71933.15%
AMZN230120P001685002022-07-01 3:46PM EDT168.5059.3559.0059.35-3.64-5.78%529,20231.52%
AMZN230120P001690002022-06-30 11:16AM EDT169.0063.8559.4559.850.00-2107,27431.69%
AMZN230120P001695002022-07-01 2:28PM EDT169.5060.5059.8560.45-3.21-5.04%132,29733.13%
AMZN230120P001700002022-07-01 2:28PM EDT170.0060.9860.4560.80-2.45-3.86%138,43231.32%
AMZN230120P001705002022-06-23 9:36AM EDT170.5061.3960.8061.400.00-102,57032.86%
AMZN230120P001710002022-06-27 1:02PM EDT171.0057.0561.4061.800.00-254,42931.67%
AMZN230120P001715002022-06-08 9:39AM EDT171.5049.1561.8562.400.00-461933.20%
AMZN230120P001720002022-06-15 1:41PM EDT172.0065.7462.2562.900.00-511,63033.35%
AMZN230120P001725002022-06-14 2:40PM EDT172.5069.6562.8563.250.00-208,03131.40%
AMZN230120P001730002022-06-30 12:58PM EDT173.0066.4063.2563.850.00-1202,29033.03%
AMZN230120P001735002022-06-30 12:58PM EDT173.5066.8863.7564.350.00-12076033.20%
AMZN230120P001740002022-06-29 12:12PM EDT174.0065.1564.2564.850.00-51,77333.35%
AMZN230120P001745002022-06-14 10:06AM EDT174.5070.7064.7065.350.00-202,76433.52%
AMZN230120P001750002022-06-30 9:57AM EDT175.0071.2765.3565.700.00-1052,88831.32%
AMZN230120P001775002022-06-27 9:30AM EDT177.5060.0067.7068.350.00-190634.50%
AMZN230120P001800002022-06-24 1:47PM EDT180.0065.4070.1570.800.00-422,02834.55%
AMZN230120P001825002022-06-14 2:17PM EDT182.5079.6072.6573.300.00-34070035.30%
AMZN230120P001850002022-06-23 12:14PM EDT185.0074.4275.2575.700.00-5034.30%
AMZN230120P001875002022-06-24 1:50PM EDT187.5072.7877.6578.300.00-1206036.79%
AMZN230120P001900002022-06-01 3:39PM EDT190.0067.3580.1080.800.00--1,12037.50%
AMZN230120P001925002022-05-31 9:44AM EDT192.5075.1587.7088.350.00--14069.13%
AMZN230120P001950002022-05-25 10:34AM EDT195.0087.8280.1580.900.00--1800.00%
AMZN230120P001975002022-06-06 12:01AM EDT197.5087.4287.6088.100.00--18035.35%
AMZN230120P002000002022-06-30 11:19AM EDT200.0094.4590.2590.650.00-503,38037.31%
AMZN230120P002025002022-06-22 3:52PM EDT202.5093.3992.6093.300.00-12040.94%
AMZN230120P002050002022-06-30 11:19AM EDT205.0099.4795.1095.800.00-52240141.60%
AMZN230120P002075002022-06-09 1:24PM EDT207.5087.8597.7098.150.00-20039.16%
AMZN230120P002100002022-06-30 3:12PM EDT210.00104.41100.10100.800.00-57728942.87%
AMZN230120P002125002022-06-09 1:24PM EDT212.5092.35102.60103.300.00--2043.51%
AMZN230120P002150002022-06-30 10:24AM EDT215.00111.54105.10105.800.00-46244.12%
AMZN230120P002175002022-06-29 2:46PM EDT217.50108.90107.55108.300.00-50034044.73%
AMZN230120P002200002022-06-24 1:24PM EDT220.00105.31110.05110.800.00-408045.31%
AMZN230120P002225002022-06-29 2:46PM EDT222.50113.85112.55113.300.00-30020045.90%
AMZN230120P002250002022-06-24 1:55PM EDT225.00110.28115.05115.800.00-2012046.48%
AMZN230120P002275002022-06-09 1:24PM EDT227.50107.70117.55118.300.00-12012047.07%
AMZN230120P002300002022-06-06 12:02AM EDT230.00116.86120.05120.600.00--4042.87%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.65122.70123.150.00-1044.82%
AMZN230120P002350002022-05-25 1:55PM EDT235.00128.64116.55121.200.00--00.00%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.69127.70128.150.00-40045.85%
AMZN230120P002400002022-06-27 1:24PM EDT240.00125.75130.05130.800.00-342049.81%
AMZN230120P002425002022-06-14 2:39PM EDT242.50139.55132.55133.300.00-204050.34%
AMZN230120P002450002022-06-30 10:39AM EDT245.00140.83135.05135.800.00-74750.88%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---46.34%
AMZN230120P002500002022-06-30 10:39AM EDT250.00145.87140.20140.700.00-712249.66%
AMZN230120P002550002022-06-15 3:54PM EDT255.00147.65145.00145.850.00-1008053.86%
AMZN230120P002600002022-06-01 3:01PM EDT260.00136.93150.15150.700.00--051.61%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---49.61%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---50.44%
AMZN230120P002750002022-06-30 9:30AM EDT275.00166.80165.00165.850.00-22157.67%
AMZN230120P010400002022-06-03 11:56AM EDT1,040.008.606.809.70+1.22+16.53%62330.00%
AMZN230120P010600002022-06-03 3:21PM EDT1,060.009.208.4510.30+1.25+15.72%2220.00%
AMZN230120P010800002022-06-03 12:24PM EDT1,080.0010.009.1010.95+1.38+16.01%12530.00%
AMZN230120P011000002022-05-31 3:40PM EDT1,100.0010.059.7511.65-1.54-13.29%41420.00%
AMZN230120P011200002022-06-02 9:41AM EDT1,120.0012.4010.4512.400.00-4690.00%
AMZN230120P011400002022-06-02 3:26PM EDT1,140.0010.4711.2013.200.00-18740.00%
AMZN230120P011600002022-06-03 10:44AM EDT1,160.0012.9012.0014.05+1.62+14.36%1150.00%
AMZN230120P011800002022-06-01 12:19PM EDT1,180.0015.5512.8514.900.00-1320.00%
AMZN230120P012000002022-06-01 12:08PM EDT1,200.0016.7013.7515.850.00-3500.00%
AMZN230120P012200002022-05-24 11:33AM EDT1,220.0034.7314.6516.800.00-220.00%
AMZN230120P012400002022-06-02 2:11PM EDT1,240.0015.0015.6517.850.00-32290.00%
AMZN230120P012600002022-05-27 9:53AM EDT1,260.0022.7016.7018.900.00-25650.00%
AMZN230120P012800002022-06-01 2:49PM EDT1,280.0019.8017.8020.050.00-11320.00%
AMZN230120P013000002022-06-02 2:05PM EDT1,300.0017.6018.9521.250.00-101320.00%
AMZN230120P013200002022-06-02 3:26PM EDT1,320.0018.6420.1522.500.00-102320.00%
AMZN230120P013400002022-06-03 3:36PM EDT1,340.0022.5321.4023.80+2.46+12.26%31070.00%
AMZN230120P013600002022-06-02 2:38PM EDT1,360.0021.1222.7525.150.00-41920.00%
AMZN230120P013800002022-06-02 3:24PM EDT1,380.0022.5324.1526.600.00-64410.00%
AMZN230120P014000002022-06-03 10:38AM EDT1,400.0027.0025.6528.10+3.02+12.59%24840.00%
AMZN230120P014200002022-05-27 9:30AM EDT1,420.0040.2527.1529.650.00-1290.00%
AMZN230120P014400002022-06-03 10:44AM EDT1,440.0030.0028.7531.35+2.98+11.03%11220.00%
AMZN230120P014500002022-06-03 12:48PM EDT1,450.0030.8529.6032.20+0.35+1.15%11400.00%
AMZN230120P014600002022-06-02 1:01PM EDT1,460.0028.5030.4533.050.00-11,2370.00%
AMZN230120P014800002022-06-03 2:56PM EDT1,480.0032.2032.5034.80+2.18+7.26%18750.00%
AMZN230120P015000002022-06-03 1:50PM EDT1,500.0036.0034.2036.80+4.70+15.02%131,4870.00%
AMZN230120P015200002022-06-03 2:49PM EDT1,520.0036.3036.1038.85+2.76+8.23%1820.00%
AMZN230120P015400002022-05-26 2:26PM EDT1,540.0057.2538.1540.950.00-72400.00%
AMZN230120P015500002022-06-02 3:06PM EDT1,550.0036.8539.3042.000.00-42240.00%
AMZN230120P015600002022-06-03 2:49PM EDT1,560.0040.5040.3543.15+2.61+6.89%11600.00%
AMZN230120P015800002022-06-03 9:37AM EDT1,580.0043.4542.6045.45-20.29-31.83%101850.00%
AMZN230120P016000002022-06-03 12:29PM EDT1,600.0047.3045.0047.85+6.14+14.92%26240.00%
AMZN230120P016200002022-05-31 1:55PM EDT1,620.0049.6547.4550.350.00-1920.00%
AMZN230120P016400002022-06-02 3:06PM EDT1,640.0046.9650.0553.000.00-8850.00%
AMZN230120P016500002022-06-02 3:05PM EDT1,650.0048.2351.3554.350.00-171720.00%
AMZN230120P016600002022-05-27 9:32AM EDT1,660.0054.7452.7555.75-0.46-0.83%131690.00%
AMZN230120P016800002022-05-31 1:53PM EDT1,680.0057.2555.5559.250.00-23280.00%
AMZN230120P017000002022-06-03 3:51PM EDT1,700.0060.3258.5560.15+6.02+11.09%218440.00%
AMZN230120P017200002022-06-03 11:30AM EDT1,720.0064.9061.6065.35+6.88+11.86%11190.00%
AMZN230120P017400002022-05-31 3:06PM EDT1,740.0071.7464.8068.000.00-31440.00%
AMZN230120P017500002022-06-03 1:16PM EDT1,750.0067.1566.5570.30-5.05-6.99%261650.00%
AMZN230120P017600002022-06-03 3:28PM EDT1,760.0070.2768.2572.00+6.55+10.28%6750.00%
AMZN230120P017800002022-06-02 3:01PM EDT1,780.0067.6671.6075.500.00-11700.00%
AMZN230120P018000002022-06-03 3:58PM EDT1,800.0077.0075.2579.25+7.50+10.79%195830.00%
AMZN230120P018200002022-05-31 3:19PM EDT1,820.0085.0879.0582.950.00-74910.00%
AMZN230120P018400002022-06-03 10:28AM EDT1,840.0083.5582.7586.95+5.57+7.14%3630.00%
AMZN230120P018500002022-06-02 2:57PM EDT1,850.0084.7585.0088.95+5.44+6.86%102700.00%
AMZN230120P018600002022-06-03 10:48AM EDT1,860.0089.5087.0090.55-0.40-0.44%51720.00%
AMZN230120P018800002022-06-01 9:33AM EDT1,880.0091.8091.2594.800.00-11220.00%
AMZN230120P019000002022-06-02 3:55PM EDT1,900.0095.0095.7599.90+7.50+8.57%17600.00%
AMZN230120P019200002022-06-02 10:49AM EDT1,920.00107.5598.90103.850.00-2590.00%
AMZN230120P019400002022-05-27 3:06PM EDT1,940.00138.35103.60108.600.00-41240.00%
AMZN230120P019500002022-06-02 3:59PM EDT1,950.0097.30106.00111.050.00-43390.00%
AMZN230120P019600002022-06-02 2:55PM EDT1,960.00102.14108.45113.550.00-91050.00%
AMZN230120P019800002022-06-02 2:47PM EDT1,980.00106.41113.55118.650.00-22960.00%
AMZN230120P020000002022-06-03 3:50PM EDT2,000.00122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230120P020500002022-06-02 2:25PM EDT2,050.00124.50133.35137.850.00-86710.00%
AMZN230120P021000002022-06-03 12:16PM EDT2,100.00151.70148.25152.95+14.70+10.73%25880.00%
AMZN230120P021300002022-05-24 1:03PM EDT2,130.00301.05157.00162.600.00-11100.00%
AMZN230120P021350002022-05-26 10:47AM EDT2,135.00235.90158.60164.200.00-240.00%
AMZN230120P021400002022-05-24 1:38PM EDT2,140.00300.00161.00165.900.00-1250.00%
AMZN230120P021450002022-06-01 2:25PM EDT2,145.00164.50161.80168.350.00-360.00%
AMZN230120P021500002022-06-03 3:29PM EDT2,150.00166.72163.50169.25+12.35+8.00%18800.00%
AMZN230120P021550002022-06-01 1:39PM EDT2,155.00172.84165.95170.950.00-260.00%
AMZN230120P021600002022-05-27 1:37PM EDT2,160.00223.56167.65173.300.00-160.00%
AMZN230120P021650002022-06-03 10:09AM EDT2,165.00168.15168.45174.35-70.95-29.67%1110.00%
AMZN230120P021700002022-06-01 2:31PM EDT2,170.00171.85171.05176.750.00-2100.00%
AMZN230120P021750002022-06-03 12:36PM EDT2,175.00177.09171.85177.85-77.43-30.42%5270.00%
AMZN230120P021800002022-05-26 9:51AM EDT2,180.00262.95174.50180.000.00-6100.00%
AMZN230120P021850002022-06-02 11:24AM EDT2,185.00181.10175.35181.400.00-4100.00%
AMZN230120P021900002022-06-02 1:53PM EDT2,190.00166.47178.00183.650.00-250.00%
AMZN230120P022000002022-06-03 3:29PM EDT2,200.00184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230120P022200002022-06-01 2:32PM EDT2,220.00189.82187.90194.150.00-1560.00%
AMZN230120P022250002022-06-03 10:48AM EDT2,225.00195.03189.75196.45+14.33+7.93%26140.00%
AMZN230120P022300002022-06-03 10:38AM EDT2,230.00197.00191.65197.90+14.50+7.95%1140.00%
AMZN230120P022350002022-06-01 2:27PM EDT2,235.00195.10194.40199.800.00-350.00%
AMZN230120P022400002022-05-26 2:46PM EDT2,240.00275.00195.35202.000.00-220.00%
AMZN230120P022450002022-06-03 1:55PM EDT2,245.00203.00198.20203.60-91.21-31.00%210.00%
AMZN230120P022500002022-06-03 2:30PM EDT2,250.00200.11200.10205.75+14.29+7.69%31,2460.00%
AMZN230120P022550002022-06-02 12:34PM EDT2,255.00191.55201.10207.700.00-120.00%
AMZN230120P022700002022-05-27 1:17PM EDT2,270.00269.75207.85213.450.00-110.00%
AMZN230120P022950002022-06-02 11:21AM EDT2,295.00222.70217.85223.950.00-440.00%
AMZN230120P023000002022-06-03 3:35PM EDT2,300.00222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230120P023200002022-06-03 10:25AM EDT2,320.00227.46227.15234.10-16.29-6.68%280.00%
AMZN230120P023450002022-05-31 11:47AM EDT2,345.00255.30238.80244.900.00-180.00%
AMZN230120P023500002022-06-03 1:41PM EDT2,350.00246.73241.00247.10+10.53+4.46%28170.00%
AMZN230120P023600002022-06-02 1:53PM EDT2,360.00230.70245.35251.550.00-2110.00%
AMZN230120P023650002022-06-03 10:38AM EDT2,365.00255.00247.60253.75-0.52-0.20%1100.00%
AMZN230120P023700002022-06-03 11:32AM EDT2,370.00256.80249.80256.15+21.80+9.28%6220.00%
AMZN230120P024000002022-06-03 3:08PM EDT2,400.00266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230120P024500002022-06-03 1:20PM EDT2,450.00294.10287.20293.90+25.38+9.44%157240.00%
AMZN230120P025000002022-06-03 3:26PM EDT2,500.00315.00312.35319.15+25.13+8.67%132,9270.00%
AMZN230120P025500002022-06-03 2:27PM EDT2,550.00339.80338.05345.85+21.81+6.86%25120.00%
AMZN230120P026000002022-06-03 3:44PM EDT2,600.00373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230120P026500002022-06-03 3:36PM EDT2,650.00397.53395.85403.65-21.27-5.08%27150.00%
AMZN230120P027000002022-06-03 11:13AM EDT2,700.00445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230120P027500002022-06-02 9:53AM EDT2,750.00479.95457.55466.450.00-11,1790.00%
AMZN230120P028000002022-06-03 3:12PM EDT2,800.00499.00491.30500.05+25.90+5.47%462,6760.00%
AMZN230120P028500002022-06-02 1:05PM EDT2,850.00502.86525.65534.600.00-16660.00%
AMZN230120P029000002022-06-02 11:51AM EDT2,900.00562.07561.40570.750.00-12,5630.00%
AMZN230120P029400002022-05-27 12:08PM EDT2,940.00716.93590.65600.200.00-220.00%
AMZN230120P029500002022-05-31 12:48PM EDT2,950.00634.51598.15607.850.00-78330.00%
AMZN230120P029800002022-05-31 3:15PM EDT2,980.00639.62620.80630.550.00-10110.00%
AMZN230120P030000002022-06-03 10:56AM EDT3,000.00651.40636.65646.15+15.80+2.49%82,9240.00%
AMZN230120P030200002022-06-01 2:54PM EDT3,020.00652.08652.10661.750.00-240.00%
AMZN230120P030500002022-06-02 10:13AM EDT3,050.00687.94675.05685.450.00-19340.00%
AMZN230120P030900002022-05-31 3:41PM EDT3,090.00718.31707.45717.650.00-182570.00%
AMZN230120P031000002022-06-02 3:58PM EDT3,100.00675.74715.60725.800.00-81,3120.00%
AMZN230120P031100002022-05-31 11:47AM EDT3,110.00792.37723.80734.050.00-22910.00%
AMZN230120P031200002022-05-31 11:46AM EDT3,120.00802.98732.50742.350.00-23700.00%
AMZN230120P031300002022-06-03 2:06PM EDT3,130.00744.97740.35750.60-60.08-7.46%11200.00%
AMZN230120P031400002022-05-27 9:37AM EDT3,140.00889.00748.60758.850.00-11630.00%
AMZN230120P031500002022-05-26 12:19PM EDT3,150.00933.90756.85767.000.00-21,1080.00%
AMZN230120P031600002022-05-26 10:26AM EDT3,160.00969.92765.30775.450.00-21130.00%
AMZN230120P031700002022-05-20 1:23PM EDT3,170.001,072.50772.50787.050.00-31700.00%
AMZN230120P031800002022-05-20 12:57PM EDT3,180.001,073.65780.50795.650.00-3810.00%
AMZN230120P031900002022-06-02 12:20PM EDT3,190.00782.75789.15804.150.00-53040.00%
AMZN230120P032000002022-06-02 12:20PM EDT3,200.00791.07797.50812.650.00-52,1870.00%
AMZN230120P032100002022-05-31 12:03PM EDT3,210.00860.30806.00821.150.00-21650.00%
AMZN230120P032200002022-06-02 3:26PM EDT3,220.00783.75815.00829.700.00-21000.00%
AMZN230120P032250002022-05-26 1:59PM EDT3,225.00990.00819.00834.000.00-1860.00%
AMZN230120P032300002022-05-26 10:06AM EDT3,230.001,040.50823.00838.300.00-1130.00%
AMZN230120P032350002022-05-18 12:29PM EDT3,235.001,069.63827.50842.650.00-4240.00%
AMZN230120P032400002022-05-18 12:45PM EDT3,240.001,076.77832.00846.950.00-7780.00%
AMZN230120P032450002022-05-18 11:29AM EDT3,245.001,077.06836.00851.300.00-2280.00%
AMZN230120P032500002022-06-02 10:00AM EDT3,250.00870.55840.50855.600.00-11920.00%
AMZN230120P032550002022-05-18 10:56AM EDT3,255.001,061.03845.00859.900.00-4290.00%
AMZN230120P032600002022-05-18 12:36PM EDT3,260.001,091.50849.00864.350.00-2640.00%
AMZN230120P032650002022-05-17 2:08PM EDT3,265.001,004.50853.50868.650.00-1900.00%
AMZN230120P032700002022-05-12 12:54PM EDT3,270.001,138.01857.50873.000.00-541290.00%
AMZN230120P032750002022-05-17 2:08PM EDT3,275.001,014.00862.00877.050.00-1340.00%
AMZN230120P032800002022-05-27 9:37AM EDT3,280.001,018.00866.55881.600.00-1670.00%
AMZN230120P032850002022-05-06 3:46PM EDT3,285.001,004.00870.50886.050.00-11830.00%
AMZN230120P032900002022-06-01 3:53PM EDT3,290.00849.10874.80890.300.00-2760.00%
AMZN230120P032950002022-06-02 12:00PM EDT3,295.00883.76879.00894.700.00-71030.00%
AMZN230120P033000002022-06-02 12:00PM EDT3,300.00888.25883.50898.900.00-69620.00%
AMZN230120P033050002022-06-01 3:15PM EDT3,305.00879.05888.00903.600.00-2480.00%
AMZN230120P033100002022-05-26 9:52AM EDT3,310.001,119.67892.50907.700.00-11200.00%
AMZN230120P033150002022-04-05 1:46PM EDT3,315.00354.131,001.001,016.450.00-51370.00%
AMZN230120P033200002022-05-27 3:43PM EDT3,320.001,047.09901.50916.500.00-12030.00%
AMZN230120P033300002022-05-23 11:27AM EDT3,330.001,229.91910.00925.400.00-12410.00%
AMZN230120P033400002022-06-01 9:31AM EDT3,340.00916.75919.50934.550.00-14060.00%
AMZN230120P033500002022-06-01 9:31AM EDT3,350.00925.75928.00943.500.00-11,2610.00%
AMZN230120P033600002022-05-26 9:52AM EDT3,360.001,167.60937.00952.450.00-11470.00%
AMZN230120P033700002022-06-02 11:35AM EDT3,370.00956.57946.00961.600.00-11,4640.00%
AMZN230120P033800002022-05-12 9:31AM EDT3,380.00927.70954.50970.450.00-24210.00%
AMZN230120P033900002022-06-01 11:13AM EDT3,390.00979.38963.50979.450.00-21150.00%
AMZN230120P034000002022-05-31 12:50PM EDT3,400.001,021.88972.50988.350.00-64450.00%
AMZN230120P034100002022-06-02 9:33AM EDT3,410.001,017.50982.00997.600.00-11480.00%
AMZN230120P034200002022-05-17 3:36PM EDT3,420.001,126.74991.001,006.750.00-32230.00%
AMZN230120P034300002022-06-02 9:33AM EDT3,430.001,000.451,002.501,015.65-35.55-3.43%1310.00%
AMZN230120P034400002022-05-25 1:08PM EDT3,440.001,317.491,009.001,025.100.00-1900.00%
AMZN230120P034500002022-05-25 11:28AM EDT3,450.001,011.601,019.001,032.200.00-14100.00%
AMZN230120P034600002022-05-11 2:16PM EDT3,460.001,360.571,028.001,043.600.00-11160.00%
AMZN230120P034700002022-05-16 10:07AM EDT3,470.001,238.501,037.001,052.850.00-1350.00%
AMZN230120P034800002022-05-25 2:27PM EDT3,480.001,340.001,046.501,061.850.00-3990.00%
AMZN230120P034900002022-05-31 3:15PM EDT3,490.001,080.451,055.501,071.500.00-101720.00%
AMZN230120P035000002022-06-03 3:12PM EDT3,500.001,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230120P035500002022-06-03 9:55AM EDT3,550.001,084.911,111.501,127.50-24.59-2.22%43250.00%
AMZN230120P036000002022-06-03 9:55AM EDT3,600.001,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230120P036500002022-06-01 11:46AM EDT3,650.001,170.001,206.001,222.400.00-11260.00%
AMZN230120P037000002022-05-31 1:17PM EDT3,700.001,307.911,254.001,270.400.00-490.00%
AMZN230120P037500002022-05-31 1:55PM EDT3,750.001,325.201,302.001,318.550.00-12120.00%
AMZN230120P038000002022-06-01 3:39PM EDT3,800.001,347.051,350.001,367.200.00-8560.00%
AMZN230120P038500002022-05-31 9:44AM EDT3,850.001,503.001,399.001,415.800.00-170.00%
AMZN230120P039000002022-05-25 10:34AM EDT3,900.001,756.431,448.001,464.600.00-2160.00%
AMZN230120P039500002022-05-13 9:49AM EDT3,950.001,748.301,497.501,514.050.00-490.00%
AMZN230120P040000002022-05-24 12:08PM EDT4,000.001,551.351,546.501,563.200.00-11690.00%
AMZN230120P040500002022-05-16 3:37PM EDT4,050.001,830.111,595.501,612.700.00-110.00%
AMZN230120P041000002022-05-25 3:50PM EDT4,100.001,971.131,645.501,662.450.00-270.00%
AMZN230120P041500002022-05-31 1:18PM EDT4,150.001,756.301,695.001,712.300.00-210.00%
AMZN230120P042000002022-05-09 11:03AM EDT4,200.001,984.681,745.001,761.950.00-1000.00%
AMZN230120P042500002022-05-31 1:18PM EDT4,250.001,857.511,795.501,811.800.00-220.00%
AMZN230120P043000002022-05-31 1:17PM EDT4,300.001,907.901,844.501,861.700.00-240.00%
AMZN230120P043500002022-05-31 1:17PM EDT4,350.001,953.371,895.001,911.800.00-2180.00%
AMZN230120P044000002022-05-31 1:55PM EDT4,400.001,970.311,945.501,961.800.00-670.00%
AMZN230120P044500002022-05-25 1:55PM EDT4,450.002,322.721,994.502,012.000.00-10100.00%
AMZN230120P045000002022-05-09 3:54PM EDT4,500.002,332.852,044.052,061.650.00-660.00%
AMZN230120P045500002022-03-29 3:09PM EDT4,550.001,187.351,650.001,666.000.00-16660.00%
AMZN230120P046000002022-05-06 3:25PM EDT4,600.002,337.212,144.502,161.800.00-420.00%
AMZN230120P046500002022-05-09 3:48PM EDT4,650.002,483.682,195.002,211.850.00-150.00%
AMZN230120P047000002022-05-25 1:55PM EDT4,700.002,572.762,245.002,261.600.00-1000.00%
AMZN230120P047500002022-05-25 12:56PM EDT4,750.002,622.622,294.502,311.750.00-560.00%
AMZN230120P048000002022-05-05 3:29PM EDT4,800.002,494.012,345.002,361.800.00-3010.00%
AMZN230120P048500002022-05-25 10:01AM EDT4,850.002,745.402,394.252,411.800.00-320.00%
AMZN230120P049000002022-05-25 9:58AM EDT4,900.002,794.402,444.402,461.750.00-220.00%
AMZN230120P049500002022-05-12 9:52AM EDT4,950.002,856.732,494.152,511.700.00-100.00%
AMZN230120P050000002022-05-26 3:51PM EDT5,000.002,769.922,545.002,561.950.00-10100.00%
AMZN230120P051000002022-06-01 3:01PM EDT5,100.002,638.562,644.302,661.800.00-550.00%
AMZN230120P052000002022-06-01 3:01PM EDT5,200.002,738.602,744.402,761.800.00-500.00%
AMZN230120P053000002022-04-28 10:30AM EDT5,300.002,482.512,989.803,007.000.00-100.00%
AMZN230120P054000002022-04-29 9:46AM EDT5,400.002,856.883,089.803,107.000.00-100.00%
AMZN230120P055000002022-04-26 11:52AM EDT5,500.002,711.703,269.253,287.000.00-110.00%