New Zealand markets close in 3 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.88+2.88 (+2.55%)
At close: 04:00PM EDT
116.37 +0.49 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230120C000520002022-09-29 11:35AM EDT52.0063.2563.0567.250.00-46799.32%
AMZN230120C000530002022-09-26 9:32AM EDT53.0062.0062.1065.350.00-145788.87%
AMZN230120C000540002022-10-03 9:30AM EDT54.0061.4460.4064.95-21.61-26.02%211785.89%
AMZN230120C000550002022-10-03 9:30AM EDT55.0060.4860.1563.35+0.65+1.09%3006785.69%
AMZN230120C000560002022-08-12 2:03PM EDT56.0086.6577.9578.500.00-243249.83%
AMZN230120C000570002022-09-13 10:30AM EDT57.0073.6558.3561.300.00-112283.57%
AMZN230120C000580002022-08-04 12:52PM EDT58.0085.4568.2573.200.00-137197.19%
AMZN230120C000590002022-07-13 3:09PM EDT59.0053.8584.2586.900.00-418321.46%
AMZN230120C000600002022-10-03 10:37AM EDT60.0055.6055.6558.45-1.24-2.18%1082.23%
AMZN230120C000610002022-06-30 3:42PM EDT61.0048.0072.6077.500.00-4100241.89%
AMZN230120C000620002022-07-05 12:42PM EDT62.0052.4581.5581.950.00-51111297.36%
AMZN230120C000630002022-09-27 9:58AM EDT63.0054.9252.7555.600.00-210078.96%
AMZN230120C000640002022-07-13 3:09PM EDT64.0049.2580.4083.000.00-23302.22%
AMZN230120C000650002022-09-01 12:23PM EDT65.0060.6046.0054.500.00-10107101.61%
AMZN230120C000660002022-08-31 11:09AM EDT66.0062.8051.2551.550.00-17676.95%
AMZN230120C000670002022-08-18 3:36PM EDT67.0076.5757.8058.250.00-24141.10%
AMZN230120C000680002022-08-19 11:02AM EDT68.0072.1356.8557.400.00-154,646139.15%
AMZN230120C000690002022-07-13 10:44AM EDT69.0044.2575.5576.400.00-22,862271.55%
AMZN230120C000700002022-09-23 2:26PM EDT70.0044.6046.1548.750.00-53,28470.95%
AMZN230120C000710002022-09-27 1:45PM EDT71.0044.7045.2047.800.00-474769.92%
AMZN230120C000720002022-10-03 3:08PM EDT72.0046.4544.3047.45+1.55+3.45%361772.44%
AMZN230120C000725002022-09-27 2:29PM EDT72.5043.4043.9546.250.00-1366968.65%
AMZN230120C000730002022-09-30 11:18AM EDT73.0045.5043.6045.750.00-4068.68%
AMZN230120C000740002022-09-27 11:37AM EDT74.0042.9543.6045.000.00-42,24573.32%
AMZN230120C000750002022-09-30 12:42PM EDT75.0043.1441.7544.050.00-5067.80%
AMZN230120C000760002022-09-30 12:42PM EDT76.0042.2341.7543.550.00-71,39773.10%
AMZN230120C000770002022-09-30 10:00AM EDT77.0039.6040.8542.550.00-42,50671.83%
AMZN230120C000775002022-09-02 1:22PM EDT77.5052.0135.8540.400.00-11,93763.82%
AMZN230120C000780002022-09-30 3:56PM EDT78.0037.7539.9541.150.00-155,14268.87%
AMZN230120C000790002022-09-27 12:09PM EDT79.0038.0538.1040.300.00-51,88364.21%
AMZN230120C000800002022-10-03 2:04PM EDT80.0038.1038.1539.40+1.55+4.24%23,84267.43%
AMZN230120C000810002022-10-03 9:42AM EDT81.0035.0037.2538.40-0.60-1.69%131,04166.17%
AMZN230120C000820002022-10-03 10:04AM EDT82.0034.5036.3537.15-0.65-1.85%21,43863.97%
AMZN230120C000825002022-09-27 3:17PM EDT82.5034.9535.5037.200.00-161,38563.92%
AMZN230120C000830002022-10-03 11:36AM EDT83.0034.6034.8036.30-1.00-2.81%11,11060.79%
AMZN230120C000840002022-10-03 10:08AM EDT84.0032.7534.6035.35-1.20-3.53%11,09262.43%
AMZN230120C000850002022-10-03 10:12AM EDT85.0031.6033.7534.25-2.30-6.78%403,36161.00%
AMZN230120C000860002022-10-03 10:12AM EDT86.0030.7532.1533.90-0.70-2.23%41,71959.57%
AMZN230120C000870002022-09-29 9:45AM EDT87.0031.3031.3533.000.00-22,15159.01%
AMZN230120C000875002022-09-30 9:45AM EDT87.5030.6531.6032.350.00-32,73060.23%
AMZN230120C000880002022-09-28 9:32AM EDT88.0030.1530.5031.700.00-11,37256.91%
AMZN230120C000890002022-09-27 9:51AM EDT89.0031.5529.9030.800.00-21,55456.98%
AMZN230120C000900002022-09-30 12:32PM EDT90.0029.7529.5030.300.00-1714,14958.86%
AMZN230120C000910002022-09-30 10:00AM EDT91.0027.6528.1529.250.00-41,09755.99%
AMZN230120C000920002022-09-30 10:00AM EDT92.0026.8527.8528.400.00-211,25956.92%
AMZN230120C000925002022-09-30 10:00AM EDT92.5026.4526.9528.300.00-985656.10%
AMZN230120C000930002022-09-30 9:53AM EDT93.0026.0527.0527.550.00-201,79056.29%
AMZN230120C000940002022-09-29 2:05PM EDT94.0024.7026.2527.050.00-21,35056.60%
AMZN230120C000950002022-09-30 12:52PM EDT95.0025.8024.9026.250.00-712,41154.52%
AMZN230120C000960002022-09-30 9:33AM EDT96.0023.7024.6524.950.00-297354.07%
AMZN230120C000970002022-09-30 9:36AM EDT97.0022.6523.4024.600.00-11,71453.44%
AMZN230120C000975002022-09-30 3:16PM EDT97.5022.6523.0024.000.00-47,91652.60%
AMZN230120C000980002022-10-03 2:58PM EDT98.0023.9822.6523.65+0.83+3.59%84,45252.53%
AMZN230120C000990002022-09-30 12:34PM EDT99.0022.7522.3523.100.00-1053.72%
AMZN230120C001000002022-10-03 3:46PM EDT100.0022.1021.2022.45+2.31+11.67%21021,98352.48%
AMZN230120C001025002022-10-03 2:56PM EDT102.5020.5019.4020.55+0.85+4.33%211,49851.17%
AMZN230120C001050002022-10-03 2:58PM EDT105.0018.8017.7018.60+2.08+12.44%2010,24551.75%
AMZN230120C001065002022-09-30 2:06PM EDT106.5016.7017.0517.600.00-370151.12%
AMZN230120C001067502022-09-30 12:06PM EDT106.7517.1516.9017.200.00-254250.00%
AMZN230120C001070002022-09-30 3:52PM EDT107.0015.4116.7517.050.00-334349.96%
AMZN230120C001072502022-09-30 12:32PM EDT107.2516.9516.1516.850.00-251749.70%
AMZN230120C001075002022-09-30 2:20PM EDT107.5016.2016.0516.700.00-3049.65%
AMZN230120C001077502022-09-27 3:44PM EDT107.7515.8716.2516.800.00-2633850.67%
AMZN230120C001080002022-09-30 9:38AM EDT108.0014.9016.1016.400.00-2943849.55%
AMZN230120C001082502022-09-29 3:37PM EDT108.2515.7515.9516.500.00-634550.56%
AMZN230120C001085002022-09-30 10:00AM EDT108.5015.2015.3016.450.00-19050.92%
AMZN230120C001087502022-09-30 12:31PM EDT108.7516.1515.1516.050.00-410449.80%
AMZN230120C001090002022-09-30 12:22PM EDT109.0015.7715.0015.900.00-1952249.73%
AMZN230120C001092502022-09-30 11:49AM EDT109.2515.6015.3015.850.00-732050.09%
AMZN230120C001095002022-10-03 3:14PM EDT109.5015.7515.1515.45+0.45+2.94%234148.96%
AMZN230120C001097502022-09-30 10:25AM EDT109.7515.1514.6515.550.00-5027949.93%
AMZN230120C001100002022-10-03 2:56PM EDT110.0015.4014.9015.35+1.90+14.07%3027,83049.65%
AMZN230120C001102502022-09-30 10:25AM EDT110.2514.8514.7515.250.00-429649.77%
AMZN230120C001105002022-09-30 10:25AM EDT110.5014.7014.2015.300.00-5648450.51%
AMZN230120C001107502022-09-27 2:39PM EDT110.7514.1014.4515.150.00-2630250.42%
AMZN230120C001110002022-09-30 3:59PM EDT111.0012.9014.3014.950.00-61,36550.12%
AMZN230120C001112502022-10-03 10:16AM EDT111.2512.5014.1514.70-0.50-3.85%510649.61%
AMZN230120C001115002022-09-30 9:37AM EDT111.5012.9514.0014.500.00-3637549.31%
AMZN230120C001117502022-09-26 3:36PM EDT111.7514.4013.8514.250.00-440048.80%
AMZN230120C001120002022-10-03 1:32PM EDT112.0013.4213.7014.10+0.42+3.23%4246748.69%
AMZN230120C001122502022-10-03 1:56PM EDT112.2513.2513.5514.05+0.80+6.43%239249.00%
AMZN230120C001125002022-09-30 3:50PM EDT112.5012.5013.4013.850.00-9048.68%
AMZN230120C001127502022-10-03 10:23AM EDT112.7512.0012.9013.70-2.80-18.92%1320648.57%
AMZN230120C001130002022-10-03 2:04PM EDT113.0013.0013.1513.55+1.20+10.17%777648.46%
AMZN230120C001132502022-09-30 3:52PM EDT113.2512.2013.0013.60+0.30+2.52%2122749.15%
AMZN230120C001135002022-10-03 12:00PM EDT113.5012.3012.8513.35+0.50+4.24%434348.62%
AMZN230120C001137502022-09-29 2:05PM EDT113.7511.4512.7013.20-0.39-3.29%1039348.50%
AMZN230120C001140002022-10-03 2:19PM EDT114.0012.7512.5513.05+1.15+9.91%1267548.37%
AMZN230120C001142502022-10-03 11:06AM EDT114.2511.7012.4013.05-0.60-4.88%118148.84%
AMZN230120C001145002022-10-03 3:56PM EDT114.5012.3512.3012.80+1.27+11.46%4720948.30%
AMZN230120C001147502022-10-03 10:07AM EDT114.7510.9512.1512.65-0.20-1.79%3047248.17%
AMZN230120C001150002022-10-03 3:56PM EDT115.0012.1012.0012.40+1.31+12.14%4,15912,13347.63%
AMZN230120C001152502022-10-03 3:51PM EDT115.2512.2511.9012.10+0.15+1.24%8635846.89%
AMZN230120C001155002022-10-03 2:43PM EDT115.5012.1011.7512.20+1.45+13.62%7943747.74%
AMZN230120C001157502022-10-03 2:10PM EDT115.7511.4811.6012.10+0.38+3.42%17948347.79%
AMZN230120C001160002022-10-03 2:09PM EDT116.0011.2511.5011.90+0.25+2.27%4361547.44%
AMZN230120C001162502022-10-03 2:45PM EDT116.2511.6511.3511.85+0.80+7.37%3051147.69%
AMZN230120C001165002022-10-03 1:08PM EDT116.5010.7011.2011.65+0.35+3.38%13545747.33%
AMZN230120C001167502022-10-03 9:52AM EDT116.759.9511.1011.50-0.10-1.00%631447.17%
AMZN230120C001170002022-10-03 9:53AM EDT117.009.7010.9511.40-1.95-16.74%4272547.21%
AMZN230120C001172502022-10-03 11:41AM EDT117.2510.2010.8511.35-0.95-8.52%371,68447.44%
AMZN230120C001175002022-10-03 3:39PM EDT117.5011.1710.7011.15+1.32+13.40%8386,31447.07%
AMZN230120C001177502022-10-03 2:48PM EDT117.7510.9010.6011.00+1.25+12.95%7058546.90%
AMZN230120C001180002022-10-03 12:17PM EDT118.0010.0510.5010.85+0.05+0.50%3491346.72%
AMZN230120C001182502022-10-03 3:55PM EDT118.2510.5510.3510.75-0.50-4.52%651,01546.74%
AMZN230120C001185002022-10-03 3:27PM EDT118.5010.6510.2010.70+1.25+13.30%1,3663,26146.95%
AMZN230120C001200002022-10-03 3:51PM EDT120.009.859.509.85+1.35+15.88%4,416046.00%
AMZN230120C001225002022-10-03 3:55PM EDT122.508.608.358.75+0.28+3.37%3,2455,39845.40%
AMZN230120C001250002022-10-03 3:54PM EDT125.007.607.107.70+1.00+15.15%610044.68%
AMZN230120C001275002022-10-03 3:53PM EDT127.506.656.206.70+0.70+11.76%595,29943.84%
AMZN230120C001300002022-10-03 3:57PM EDT130.005.555.555.85+0.60+12.12%558043.29%
AMZN230120C001325002022-10-03 2:56PM EDT132.505.004.705.05+0.70+16.28%5910,49542.63%
AMZN230120C001350002022-10-03 3:47PM EDT135.004.354.104.35+0.63+16.94%61425,17842.08%
AMZN230120C001375002022-10-03 3:53PM EDT137.503.703.603.65+0.50+15.62%15314,41441.19%
AMZN230120C001400002022-10-03 3:54PM EDT140.003.203.003.20+0.45+16.36%67142,66941.20%
AMZN230120C001425002022-10-03 3:50PM EDT142.502.722.592.72+0.28+11.48%29610,00940.77%
AMZN230120C001450002022-10-03 3:54PM EDT145.002.302.212.33+0.25+12.20%32623,75640.54%
AMZN230120C001470002022-10-03 2:57PM EDT147.002.061.952.05-0.04-1.90%461,84640.34%
AMZN230120C001475002022-10-03 2:56PM EDT147.502.001.891.98+0.08+4.17%3611,04840.26%
AMZN230120C001480002022-10-03 2:52PM EDT148.001.891.831.930.00-123040.31%
AMZN230120C001490002022-10-03 2:23PM EDT149.001.751.691.81+0.09+5.42%193,05140.22%
AMZN230120C001500002022-10-03 3:54PM EDT150.001.691.611.70+0.19+12.67%3,707040.17%
AMZN230120C001510002022-10-03 2:00PM EDT151.001.441.511.60-0.03-2.04%111,47540.15%
AMZN230120C001520002022-10-03 10:07AM EDT152.001.311.421.48-0.20-13.25%43,26239.93%
AMZN230120C001525002022-10-03 3:38PM EDT152.501.461.381.46-0.06-3.95%45040.11%
AMZN230120C001530002022-10-03 9:58AM EDT153.001.201.331.41-0.22-15.49%221,00240.05%
AMZN230120C001540002022-10-03 3:35PM EDT154.001.311.251.31+0.06+4.80%681,15939.91%
AMZN230120C001545002022-10-03 3:40PM EDT154.501.291.211.28-0.11-7.86%425,93739.98%
AMZN230120C001550002022-10-03 3:45PM EDT155.001.201.171.24+0.03+2.56%32673,01939.97%
AMZN230120C001555002022-10-03 3:05PM EDT155.501.211.121.21-0.06-4.72%5040.02%
AMZN230120C001560002022-10-03 12:58PM EDT156.001.031.101.15-0.15-12.71%794,36039.82%
AMZN230120C001565002022-10-03 10:31AM EDT156.501.011.071.14-0.14-12.17%64,95540.04%
AMZN230120C001570002022-10-03 2:04PM EDT157.001.001.041.08-0.20-16.67%63,47939.80%
AMZN230120C001575002022-10-03 2:34PM EDT157.501.020.991.06-0.11-9.73%8519,76739.92%
AMZN230120C001580002022-10-03 10:30AM EDT158.000.920.961.03-0.21-18.58%45039.93%
AMZN230120C001585002022-10-03 3:04PM EDT158.501.000.911.00+0.01+1.01%655,41439.94%
AMZN230120C001590002022-10-03 1:45PM EDT159.000.860.910.96-0.20-18.87%13,79039.84%
AMZN230120C001595002022-09-30 10:11AM EDT159.500.990.890.950.00-54,22340.04%
AMZN230120C001600002022-10-03 3:53PM EDT160.000.910.830.93+0.06+7.06%14229,02540.13%
AMZN230120C001605002022-10-03 9:32AM EDT160.500.820.820.890.00-51,62140.00%
AMZN230120C001610002022-09-29 10:31AM EDT161.000.930.810.880.00-22,42440.19%
AMZN230120C001612502022-09-30 1:56PM EDT161.250.870.800.860.00-332,06140.11%
AMZN230120C001615002022-09-29 2:52PM EDT161.500.840.790.840.00-42,54140.04%
AMZN230120C001617502022-10-03 9:32AM EDT161.750.780.760.84-0.18-18.75%211,35340.19%
AMZN230120C001620002022-10-03 9:53AM EDT162.000.740.730.83-0.05-6.33%1040.21%
AMZN230120C001622502022-10-03 3:10PM EDT162.250.810.750.82+0.01+1.25%1032,05140.23%
AMZN230120C001625002022-10-03 3:03PM EDT162.500.780.740.81-0.02-2.50%816,92640.26%
AMZN230120C001627502022-10-03 10:52AM EDT162.750.710.730.78-0.10-12.35%221,63040.06%
AMZN230120C001630002022-09-29 9:46AM EDT163.000.900.720.760.00-92,06139.97%
AMZN230120C001632502022-10-03 9:53AM EDT163.250.690.670.77-0.15-17.86%30040.23%
AMZN230120C001635002022-10-03 10:52AM EDT163.500.680.700.74-0.15-18.07%1040.02%
AMZN230120C001637502022-09-30 9:55AM EDT163.750.760.700.730.00-124,33140.04%
AMZN230120C001640002022-09-30 3:29PM EDT164.000.700.680.720.00-142,53340.04%
AMZN230120C001642502022-09-29 1:05PM EDT164.250.650.670.71-0.11-14.47%4040.06%
AMZN230120C001645002022-09-29 1:39PM EDT164.500.670.620.72-0.07-9.46%134,88740.31%
AMZN230120C001647502022-09-30 1:57PM EDT164.750.710.650.700.00-83,50240.21%
AMZN230120C001650002022-10-03 3:11PM EDT165.000.680.640.70-0.02-2.86%11333,02740.33%
AMZN230120C001652502022-09-30 10:32AM EDT165.250.740.630.680.00-32,61140.21%
AMZN230120C001655002022-09-29 10:53AM EDT165.500.570.620.69-0.17-22.97%174,04740.48%
AMZN230120C001657502022-10-03 10:52AM EDT165.750.600.580.65-0.08-11.76%43,07940.11%
AMZN230120C001660002022-10-03 9:32AM EDT166.000.610.570.67-0.06-8.96%153,45040.48%
AMZN230120C001665002022-10-03 3:45PM EDT166.500.620.570.65-0.06-8.82%1040.48%
AMZN230120C001670002022-10-03 3:26PM EDT167.000.610.570.61-0.03-4.69%234,43440.23%
AMZN230120C001675002022-10-03 2:40PM EDT167.500.570.540.62-0.04-6.56%2,9747,23640.60%
AMZN230120C001680002022-10-03 10:02AM EDT168.000.520.520.58-0.12-18.75%2613,83140.33%
AMZN230120C001685002022-10-03 1:20PM EDT168.500.500.520.56-0.11-18.03%113,60240.28%
AMZN230120C001690002022-10-03 2:38PM EDT169.000.510.470.54-0.06-10.53%214,41240.26%
AMZN230120C001695002022-10-03 12:33PM EDT169.500.480.500.53-0.18-27.27%154,61240.36%
AMZN230120C001700002022-10-03 2:21PM EDT170.000.500.450.520.00-47040.45%
AMZN230120C001705002022-10-03 3:49PM EDT170.500.500.430.51+0.03+6.38%233,72840.53%
AMZN230120C001710002022-10-03 12:29PM EDT171.000.440.460.49-0.02-4.35%6040.48%
AMZN230120C001715002022-10-03 12:29PM EDT171.500.430.440.48-0.01-2.27%22,75440.55%
AMZN230120C001720002022-10-03 12:29PM EDT172.000.420.430.47-0.02-4.55%23,84840.63%
AMZN230120C001725002022-10-03 12:29PM EDT172.500.410.420.45-0.01-2.38%19,44240.53%
AMZN230120C001730002022-10-03 12:52PM EDT173.000.390.410.44-0.02-4.88%43,61340.60%
AMZN230120C001735002022-10-03 12:52PM EDT173.500.380.370.43-0.03-7.32%42,42340.67%
AMZN230120C001740002022-10-03 12:28PM EDT174.000.380.390.42-0.02-5.00%14,89040.72%
AMZN230120C001745002022-10-03 1:17PM EDT174.500.370.380.41-0.01-2.63%37,19640.77%
AMZN230120C001750002022-10-03 3:07PM EDT175.000.400.370.40+0.03+8.11%4563,31040.82%
AMZN230120C001775002022-10-03 3:05PM EDT177.500.350.320.35+0.01+2.94%2516,24140.97%
AMZN230120C001800002022-10-03 2:17PM EDT180.000.310.280.310.00-8928,64241.21%
AMZN230120C001825002022-10-03 1:31PM EDT182.500.240.250.28-0.07-22.58%213,67641.58%
AMZN230120C001850002022-10-03 12:30PM EDT185.000.230.200.26-0.05-17.86%351,80042.09%
AMZN230120C001875002022-10-03 12:38PM EDT187.500.190.160.22-0.06-24.00%129,73941.99%
AMZN230120C001900002022-10-03 9:50AM EDT190.000.190.170.20-0.04-17.39%2044,18642.38%
AMZN230120C001925002022-09-30 2:56PM EDT192.500.170.160.180.00-9013,17642.63%
AMZN230120C001950002022-09-30 3:57PM EDT195.000.140.140.17-0.02-12.50%5043.16%
AMZN230120C001975002022-09-30 11:36AM EDT197.500.170.120.150.00-37,91243.36%
AMZN230120C002000002022-10-03 3:53PM EDT200.000.120.110.14-0.02-14.29%18049,88343.75%
AMZN230120C002025002022-09-26 10:03AM EDT202.500.130.100.130.00-248,13544.14%
AMZN230120C002050002022-10-03 1:05PM EDT205.000.090.090.12-0.02-18.18%214,16644.53%
AMZN230120C002075002022-09-27 11:36AM EDT207.500.100.080.110.00-20044.82%
AMZN230120C002100002022-10-03 10:29AM EDT210.000.070.070.10-0.04-36.36%220,23945.12%
AMZN230120C002125002022-10-03 3:29PM EDT212.500.070.010.11-0.03-30.00%110,09046.39%
AMZN230120C002150002022-10-03 10:38AM EDT215.000.070.070.08-0.02-22.22%212,97545.41%
AMZN230120C002175002022-09-28 10:58AM EDT217.500.090.000.090.00-10046.78%
AMZN230120C002200002022-10-03 3:42PM EDT220.000.070.040.07-0.01-12.50%709,31446.09%
AMZN230120C002225002022-10-03 10:14AM EDT222.500.050.000.070.00-16,43946.88%
AMZN230120C002250002022-10-03 2:23PM EDT225.000.060.010.080.00-6048.24%
AMZN230120C002275002022-09-30 10:32AM EDT227.500.050.030.06-0.01-16.67%33,32747.36%
AMZN230120C002300002022-10-03 2:25PM EDT230.000.050.030.050.00-511,38847.07%
AMZN230120C002325002022-09-29 10:43AM EDT232.500.040.030.050.00-204,30647.66%
AMZN230120C002350002022-10-03 9:30AM EDT235.000.050.020.05+0.01+25.00%1017,74548.44%
AMZN230120C002375002022-10-03 12:10PM EDT237.500.040.020.04-0.01-20.00%212,60147.85%
AMZN230120C002400002022-10-03 2:54PM EDT240.000.030.020.04-0.01-25.00%11016,90348.44%
AMZN230120C002425002022-10-03 2:15PM EDT242.500.030.020.040.00-25,51949.22%
AMZN230120C002450002022-09-26 11:33AM EDT245.000.020.010.040.00-2615,85349.61%
AMZN230120C002475002022-09-30 12:28PM EDT247.500.020.010.030.00-312,95748.83%
AMZN230120C002500002022-10-03 11:29AM EDT250.000.020.020.030.00-5848,13449.61%
AMZN230120C002550002022-10-03 11:48AM EDT255.000.020.020.000.00-418,13325.00%
AMZN230120C002600002022-09-29 12:37PM EDT260.000.020.000.030.00-23,45351.56%
AMZN230120C002650002022-10-03 10:14AM EDT265.000.020.010.02-0.01-33.33%2508,46150.78%
AMZN230120C002700002022-10-03 3:12PM EDT270.000.020.010.02+0.01+100.00%15114,98450.78%
AMZN230120C002750002022-10-03 2:51PM EDT275.000.020.010.02+0.01+100.00%6853,82351.56%
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 EDT3,040.00119.20109.80115.100.00-51992.09%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,246916.31%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-613885.64%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19822.90%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323800.66%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568780.05%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251761.89%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211745.02%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215735.16%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180716.15%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965702.93%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203691.42%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255680.92%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188670.54%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215664.11%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860654.96%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260645.97%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485637.27%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101633.61%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132629.47%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264625.65%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119621.49%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174617.90%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336614.09%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460604.81%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163607.47%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868603.78%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684600.73%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186597.24%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112594.13%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144590.82%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204587.65%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170584.51%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639581.85%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153575.60%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189575.92%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153572.87%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173570.18%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328564.95%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220559.68%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363554.47%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181546.97%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169541.99%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209540.19%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209535.58%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957528.74%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172527.28%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684518.39%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167519.79%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253515.21%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467509.45%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165505.62%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105503.80%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200500.29%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236494.79%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804495.37%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854475.94%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766462.54%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624450.21%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111438.31%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538426.76%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256415.31%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621408.08%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793401.09%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350394.21%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624386.85%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355380.29%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640374.08%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336368.26%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919362.87%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491357.78%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627352.89%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182346.80%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482343.95%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281340.14%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311334.88%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131332.62%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620329.50%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217326.42%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895323.60%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624321.26%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860322.06%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276316.70%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803314.71%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120312.87%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085315.58%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856310.50%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155302.47%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445305.27%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664305.42%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176298.17%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230120P000520002022-10-03 3:31PM EDT52.000.220.220.24-0.04-15.38%1,5309,43771.97%
AMZN230120P000530002022-10-03 10:25AM EDT53.000.270.240.270.00-1,4274,30571.48%
AMZN230120P000540002022-10-03 12:52PM EDT54.000.280.260.28-0.03-9.68%1,343070.61%
AMZN230120P000550002022-10-03 10:30AM EDT55.000.300.280.31-0.01-3.23%204,10770.07%
AMZN230120P000560002022-09-29 12:40PM EDT56.000.360.300.330.00-2311,41169.29%
AMZN230120P000570002022-09-29 12:56PM EDT57.000.390.320.350.00-1842,66768.46%
AMZN230120P000580002022-09-29 10:07AM EDT58.000.420.340.370.00-1741,07167.63%
AMZN230120P000590002022-09-29 10:07AM EDT59.000.450.370.400.00-1651,25267.09%
AMZN230120P000600002022-09-30 3:38PM EDT60.000.470.400.430.00-332,44666.50%
AMZN230120P000610002022-09-30 11:09AM EDT61.000.460.420.46+0.01+2.22%3023965.72%
AMZN230120P000620002022-10-03 9:58AM EDT62.000.560.410.49+0.01+1.82%104,37464.50%
AMZN230120P000630002022-09-29 10:50AM EDT63.000.620.480.520.00-1331,53164.31%
AMZN230120P000640002022-09-30 10:00AM EDT64.000.600.520.580.00-13,10464.06%
AMZN230120P000650002022-10-03 3:04PM EDT65.000.550.550.59-0.10-15.38%22063.04%
AMZN230120P000660002022-09-30 2:11PM EDT66.000.670.590.630.00-21,00862.45%
AMZN230120P000670002022-10-03 3:03PM EDT67.000.610.630.67-0.14-18.67%12061.82%
AMZN230120P000680002022-09-30 10:26AM EDT68.000.750.630.710.00-33,45360.77%
AMZN230120P000690002022-09-30 3:31PM EDT69.000.840.720.770.00-61,33460.72%
AMZN230120P000700002022-10-03 12:41PM EDT70.000.800.770.800.00-710,71959.96%
AMZN230120P000710002022-09-30 3:35PM EDT71.000.980.820.860.00-4059.45%
AMZN230120P000720002022-10-03 3:47PM EDT72.000.870.880.92-0.09-9.37%1492,78458.96%
AMZN230120P000725002022-10-03 10:27AM EDT72.500.980.900.94-0.01-1.01%741,84258.55%
AMZN230120P000730002022-10-03 12:18PM EDT73.000.960.890.99-0.06-5.88%4824,65058.13%
AMZN230120P000740002022-09-30 12:19PM EDT74.001.080.961.060.00-1417,82457.72%
AMZN230120P000750002022-10-03 12:41PM EDT75.001.111.021.10-0.23-17.16%8730,05556.96%
AMZN230120P000760002022-10-03 11:37AM EDT76.001.201.131.17-0.21-14.89%2081,42556.69%
AMZN230120P000770002022-09-30 10:16AM EDT77.001.391.201.270.00-14,78556.30%
AMZN230120P000775002022-10-03 1:46PM EDT77.501.251.241.28-0.13-9.42%41055.88%
AMZN230120P000780002022-10-03 10:25AM EDT78.001.411.251.35-0.14-9.03%1273,32055.64%
AMZN230120P000790002022-10-03 10:46AM EDT79.001.441.331.43+0.03+2.13%73,45055.10%
AMZN230120P000800002022-10-03 3:29PM EDT80.001.401.451.51-0.30-17.65%2114,08254.74%
AMZN230120P000810002022-10-03 11:37AM EDT81.001.651.541.58-0.15-8.33%1054.13%
AMZN230120P000820002022-10-03 1:42PM EDT82.001.661.611.69-0.12-6.74%31,33053.56%
AMZN230120P000825002022-10-03 10:40AM EDT82.501.801.691.75-0.19-9.55%155,46253.50%
AMZN230120P000830002022-10-03 10:16AM EDT83.002.011.711.82+0.04+2.03%53,43253.20%
AMZN230120P000840002022-10-03 11:04AM EDT84.002.001.831.93-0.24-10.71%3235,33752.78%
AMZN230120P000850002022-10-03 3:57PM EDT85.002.001.942.01-0.05-2.44%3118,86352.15%
AMZN230120P000860002022-10-03 9:30AM EDT86.002.452.062.17+0.11+4.70%1051.84%
AMZN230120P000870002022-10-03 2:40PM EDT87.002.162.192.27-0.38-14.96%13,45751.28%
AMZN230120P000875002022-10-03 2:42PM EDT87.502.232.262.34-0.23-9.35%82,86951.09%
AMZN230120P000880002022-10-03 3:47PM EDT88.002.332.322.42-0.36-13.38%411,65950.88%
AMZN230120P000890002022-10-03 3:25PM EDT89.002.432.462.58-0.47-16.21%16050.50%
AMZN230120P000900002022-10-03 3:58PM EDT90.002.692.622.74-0.60-18.24%14216,41450.13%
AMZN230120P000910002022-09-30 2:18PM EDT91.003.102.772.860.00-159,67249.85%
AMZN230120P000920002022-10-03 2:58PM EDT92.002.832.943.05-0.27-8.71%12,34649.59%
AMZN230120P000925002022-10-03 1:27PM EDT92.503.153.053.150.00-155,50949.46%
AMZN230120P000930002022-10-03 11:08AM EDT93.003.353.103.25+0.10+3.08%73,52449.32%
AMZN230120P000940002022-10-03 2:43PM EDT94.003.253.303.45-0.45-12.16%463,08648.99%
AMZN230120P000950002022-10-03 3:24PM EDT95.003.503.453.60-0.82-18.98%9116,94948.32%
AMZN230120P000960002022-10-03 3:53PM EDT96.003.743.703.85-0.51-12.00%40048.18%
AMZN230120P000970002022-10-03 2:44PM EDT97.003.853.904.05-0.55-12.50%763,08847.71%
AMZN230120P000975002022-10-03 3:37PM EDT97.503.944.004.15-0.66-14.35%127047.45%
AMZN230120P000980002022-10-03 11:08AM EDT98.004.404.104.30-0.30-6.38%48047.46%
AMZN230120P000990002022-10-03 2:44PM EDT99.004.304.354.50-1.05-19.63%906,19746.89%
AMZN230120P001000002022-10-03 3:59PM EDT100.004.734.604.65-0.97-17.02%31733,04146.02%
AMZN230120P001025002022-10-03 3:33PM EDT102.505.205.255.50-0.90-14.75%22216,45346.01%
AMZN230120P001050002022-10-03 3:58PM EDT105.006.155.956.30-1.15-15.75%30613,72845.37%
AMZN230120P001065002022-10-03 11:10AM EDT106.506.906.456.75-0.15-2.13%594,00144.69%
AMZN230120P001067502022-10-03 9:46AM EDT106.757.556.506.75-0.20-2.58%1189244.23%
AMZN230120P001070002022-09-30 11:42AM EDT107.007.006.606.95-0.05-0.71%4044.65%
AMZN230120P001072502022-10-03 1:45PM EDT107.256.906.657.05+0.05+0.73%7474744.63%
AMZN230120P001075002022-10-03 11:56AM EDT107.507.296.757.05+0.29+4.14%20218,98144.17%
AMZN230120P001077502022-10-03 1:24PM EDT107.757.156.857.10-0.85-10.62%401,18243.93%
AMZN230120P001080002022-09-30 1:44PM EDT108.007.686.907.300.00-11373944.32%
AMZN230120P001082502022-10-03 2:22PM EDT108.257.037.007.40-0.67-8.70%72044.29%
AMZN230120P001085002022-09-30 10:27AM EDT108.507.857.107.400.00-41,04143.82%
AMZN230120P001087502022-10-03 12:39PM EDT108.757.657.207.55-0.45-5.56%161,52543.99%
AMZN230120P001090002022-10-03 1:16PM EDT109.007.667.257.70-0.74-8.81%2579344.15%
AMZN230120P001092502022-10-03 3:26PM EDT109.257.457.357.75-0.45-5.70%3043.89%
AMZN230120P001095002022-10-03 11:07AM EDT109.508.087.457.85-0.12-1.46%1370643.84%
AMZN230120P001097502022-10-03 10:00AM EDT109.758.807.557.95-0.40-4.35%8951643.78%
AMZN230120P001100002022-10-03 3:20PM EDT110.007.757.658.05-1.50-16.22%91847,00743.71%
AMZN230120P001102502022-10-03 9:30AM EDT110.258.857.708.05+0.15+1.72%3890043.24%
AMZN230120P001105002022-10-03 10:00AM EDT110.509.157.808.15+0.75+8.93%1691543.16%
AMZN230120P001107502022-10-03 10:00AM EDT110.759.308.108.25+0.50+5.68%4672643.10%
AMZN230120P001110002022-09-30 10:40AM EDT111.008.638.008.350.00-58043.02%
AMZN230120P001112502022-10-03 10:00AM EDT111.259.508.308.45-0.05-0.52%21,06542.94%
AMZN230120P001115002022-09-30 3:50PM EDT111.509.608.208.55+0.10+1.05%151,10942.86%
AMZN230120P001117502022-09-30 10:53AM EDT111.759.708.308.80+0.85+9.60%171,32443.39%
AMZN230120P001120002022-09-30 3:48PM EDT112.009.658.408.750.00-1601,40842.69%
AMZN230120P001122502022-10-03 9:46AM EDT112.259.808.508.85+0.45+4.81%255342.60%
AMZN230120P001125002022-10-03 1:05PM EDT112.509.198.608.95-0.36-3.77%4124,89042.50%
AMZN230120P001127502022-10-03 1:05PM EDT112.759.308.709.05-0.25-2.62%15042.40%
AMZN230120P001130002022-10-03 3:27PM EDT113.008.788.809.30-1.78-16.86%22379442.91%
AMZN230120P001132502022-10-03 2:24PM EDT113.258.958.909.45-0.85-8.67%4754643.01%
AMZN230120P001135002022-10-03 10:04AM EDT113.5010.259.009.40-0.35-3.30%1449242.29%
AMZN230120P001137502022-10-03 11:10AM EDT113.759.809.359.50-0.45-4.39%241,03142.18%
AMZN230120P001140002022-10-03 3:58PM EDT114.009.579.409.60-0.83-7.98%502,83142.05%
AMZN230120P001142502022-10-03 2:44PM EDT114.259.309.309.90-1.63-14.91%9352342.74%
AMZN230120P001145002022-10-03 12:39PM EDT114.5010.059.4010.00-1.00-9.05%961,43942.62%
AMZN230120P001147502022-10-03 11:37AM EDT114.7510.309.5010.10-0.45-4.19%211,42642.49%
AMZN230120P001150002022-10-03 3:59PM EDT115.009.959.6510.05-0.50-4.78%5,16337,98441.75%
AMZN230120P001152502022-10-03 2:19PM EDT115.259.8510.0010.15-1.08-9.88%4052741.62%
AMZN230120P001155002022-10-03 3:24PM EDT115.509.909.8510.50-0.90-8.33%1672,27042.48%
AMZN230120P001157502022-10-03 10:40AM EDT115.7510.8010.2010.40-0.25-2.26%11246641.54%
AMZN230120P001160002022-10-03 2:02PM EDT116.0010.4510.0510.50-1.00-8.73%625,09441.40%
AMZN230120P001162502022-10-03 12:05PM EDT116.2510.8510.1510.60+0.05+0.46%122,21841.25%
AMZN230120P001165002022-10-03 3:57PM EDT116.5010.6510.5510.75-1.55-12.70%153041.30%
AMZN230120P001167502022-10-03 3:02PM EDT116.7510.3510.6510.80-0.55-5.05%9898740.94%
AMZN230120P001170002022-10-03 2:06PM EDT117.0010.8510.6010.95-1.55-12.50%611,14440.99%
AMZN230120P001172502022-10-03 1:35PM EDT117.2511.0510.6011.000.00-20040.63%
AMZN230120P001175002022-10-03 1:30PM EDT117.5011.3010.7511.50-1.45-11.37%3016,49842.04%
AMZN230120P001177502022-10-03 3:45PM EDT117.7511.1010.8511.25-0.80-6.72%13996740.49%
AMZN230120P001180002022-10-03 3:39PM EDT118.0011.0510.9511.75-1.40-11.24%2712,74441.90%
AMZN230120P001182502022-10-03 3:23PM EDT118.2511.2511.1011.60-1.20-9.64%943,54140.74%
AMZN230120P001185002022-10-03 3:49PM EDT118.5011.4011.2011.75-0.90-7.32%1553,49140.75%
AMZN230120P001200002022-10-03 3:47PM EDT120.0012.1512.0012.50-2.05-14.44%24535,52540.19%
AMZN230120P001225002022-10-03 3:08PM EDT122.5013.3013.3013.90-1.65-11.04%6012,53139.55%
AMZN230120P001250002022-10-03 2:46PM EDT125.0014.8014.8015.40-1.25-7.79%8660,97038.94%
AMZN230120P001275002022-10-03 2:47PM EDT127.5016.3716.3516.95-2.63-13.84%16217,64938.16%
AMZN230120P001300002022-10-03 3:55PM EDT130.0018.3518.4018.65-2.50-11.99%21037.62%
AMZN230120P001325002022-09-30 3:59PM EDT132.5022.7019.6520.400.00-8116,05136.93%
AMZN230120P001350002022-10-03 2:52PM EDT135.0021.5221.4022.25-3.03-12.34%1440,54236.29%
AMZN230120P001375002022-10-03 1:27PM EDT137.5024.5023.4524.45-2.05-7.72%200037.08%
AMZN230120P001400002022-10-03 3:25PM EDT140.0025.5026.0026.25-3.30-11.46%2953,87635.39%
AMZN230120P001425002022-10-03 10:47AM EDT142.5028.9527.5528.35+0.40+1.40%214,55234.92%
AMZN230120P001450002022-09-29 3:36PM EDT145.0031.5930.2530.500.00-1049,33234.40%
AMZN230120P001470002022-09-29 12:08PM EDT147.0033.2631.5033.100.00-141,33739.92%
AMZN230120P001475002022-10-03 3:16PM EDT147.5032.0732.4532.70-0.83-2.52%516,55633.81%
AMZN230120P001480002022-09-27 9:33AM EDT148.0031.5032.9033.200.00-31,01934.16%
AMZN230120P001490002022-09-28 3:00PM EDT149.0032.6033.8034.100.00-4093633.96%
AMZN230120P001500002022-10-03 3:16PM EDT150.0034.4534.5035.25-0.30-0.86%16962,52235.89%
AMZN230120P001510002022-09-29 3:39PM EDT151.0037.0535.6535.950.00-7033.84%
AMZN230120P001520002022-09-28 3:01PM EDT152.0035.2635.8537.450.00-1364338.82%
AMZN230120P001525002022-09-30 11:04AM EDT152.5037.0036.3037.850.00-7818,08538.33%
AMZN230120P001530002022-09-23 9:44AM EDT153.0039.1036.4038.450.00-846939.47%
AMZN230120P001540002022-09-28 3:32PM EDT154.0036.6537.3539.450.00-476240.11%
AMZN230120P001545002022-09-29 11:53AM EDT154.5040.1137.9039.950.00-45,20840.43%
AMZN230120P001550002022-10-03 9:42AM EDT155.0042.0838.3040.45+1.55+3.82%524,62040.75%
AMZN230120P001555002022-09-29 11:56AM EDT155.5041.0338.7541.300.00-66,12443.75%
AMZN230120P001560002022-09-29 3:02PM EDT156.0042.8139.2541.700.00-207,40443.34%
AMZN230120P001565002022-09-29 3:02PM EDT156.5043.3039.7042.150.00-202,51243.26%
AMZN230120P001570002022-09-23 9:42AM EDT157.0042.6940.0542.600.00-7043.19%
AMZN230120P001575002022-09-30 3:31PM EDT157.5043.4540.6043.250.00-26044.67%
AMZN230120P001580002022-09-22 12:19PM EDT158.0041.8041.2043.650.00-202,57644.21%
AMZN230120P001585002022-09-19 9:30AM EDT158.5037.3841.5544.250.00-13,35345.29%
AMZN230120P001590002022-09-26 9:54AM EDT159.0043.1041.6044.650.00-41,75444.82%
AMZN230120P001595002022-10-03 11:11AM EDT159.5044.8042.6045.35+0.73+1.66%8046.67%
AMZN230120P001600002022-10-03 10:23AM EDT160.0046.5743.0545.45-0.43-0.91%12543,11043.82%
AMZN230120P001605002022-09-28 10:00AM EDT160.5045.6243.5546.150.00-13,27045.75%
AMZN230120P001610002022-09-13 1:18PM EDT161.0032.8843.9546.700.00-52,07246.45%
AMZN230120P001612502022-09-07 10:36AM EDT161.2535.9344.2046.900.00-251,65646.20%
AMZN230120P001615002022-09-16 2:30PM EDT161.5039.0544.4547.200.00-1537346.75%
AMZN230120P001617502022-08-24 10:38AM EDT161.7530.4047.2047.550.00-949347.68%
AMZN230120P001620002022-09-28 9:44AM EDT162.0047.1344.8547.550.00-2001,36545.84%
AMZN230120P001622502022-09-30 3:49PM EDT162.2548.4044.5547.850.00-2053146.40%
AMZN230120P001625002022-09-23 12:25PM EDT162.5048.6045.3548.250.00-20047.74%
AMZN230120P001627502022-09-13 3:36PM EDT162.7537.0045.0548.700.00-154149.41%
AMZN230120P001630002022-09-26 11:25AM EDT163.0047.6345.9548.600.00-51,58246.85%
AMZN230120P001632502022-09-26 11:25AM EDT163.2547.8746.2048.900.00-5047.40%
AMZN230120P001635002022-09-21 2:31PM EDT163.5043.4846.3549.700.00-1202,30651.69%
AMZN230120P001637502022-09-22 1:56PM EDT163.7546.6446.6549.500.00-2089148.49%
AMZN230120P001640002022-09-01 2:34PM EDT164.0038.3048.5055.100.00-11,36962.05%
AMZN230120P001642502022-09-26 11:25AM EDT164.2548.8547.1049.900.00-31,47347.99%
AMZN230120P001645002022-09-30 12:44PM EDT164.5048.3147.4050.150.00-1001,09148.13%
AMZN230120P001647502022-10-03 11:33AM EDT164.7549.6747.5550.45+0.15+0.30%1751,74048.68%
AMZN230120P001650002022-10-03 3:42PM EDT165.0048.8247.9050.60-0.15-0.31%15215,82548.01%
AMZN230120P001652502022-09-26 2:10PM EDT165.2549.4048.0550.950.00-1882048.98%
AMZN230120P001655002022-09-14 9:38AM EDT165.5039.2048.3551.150.00-111,97548.71%
AMZN230120P001657502022-09-02 12:41PM EDT165.7538.2050.2055.150.00-32,45557.93%
AMZN230120P001660002022-09-30 9:59AM EDT166.0051.6948.2551.800.00-1203,77950.21%
AMZN230120P001665002022-09-23 9:44AM EDT166.5052.3048.6552.600.00-193,45452.78%
AMZN230120P001670002022-09-30 10:58AM EDT167.0051.3049.8552.600.00-37,70649.16%
AMZN230120P001675002022-09-27 9:59AM EDT167.5050.8450.3053.200.00-30050.27%
AMZN230120P001680002022-09-29 10:51AM EDT168.0053.9150.8053.650.00-5002,78050.13%
AMZN230120P001685002022-09-30 1:48PM EDT168.5053.5051.3554.100.00-791350.00%
AMZN230120P001690002022-09-29 11:24AM EDT169.0055.1051.1554.650.00-751,23550.70%
AMZN230120P001695002022-09-29 10:50AM EDT169.5055.4952.2055.250.00-5018351.81%
AMZN230120P001700002022-10-03 3:46PM EDT170.0053.5552.8055.65-1.75-3.16%736,73051.26%
AMZN230120P001705002022-09-28 12:36PM EDT170.5053.5553.3056.150.00-517751.54%
AMZN230120P001710002022-08-25 9:36AM EDT171.0037.5056.8057.450.00-41,35455.58%
AMZN230120P001715002022-09-22 3:54PM EDT171.5053.6054.3057.150.00-3904052.08%
AMZN230120P001720002022-09-30 3:08PM EDT172.0057.2554.7557.450.00-18012050.59%
AMZN230120P001725002022-09-30 3:18PM EDT172.5058.1055.2058.200.00-838353.05%
AMZN230120P001730002022-10-03 1:43PM EDT173.0057.6555.6057.40-0.95-1.62%2024037.70%
AMZN230120P001735002022-09-30 3:27PM EDT173.5059.5056.2058.950.00-21516051.39%
AMZN230120P001740002022-09-30 3:27PM EDT174.0060.0056.7559.450.00-1406051.66%
AMZN230120P001745002022-10-03 9:33AM EDT174.5060.7557.2560.75+0.10+0.16%2058.47%
AMZN230120P001750002022-09-30 3:32PM EDT175.0060.8557.8561.100.00-3,8651,97057.62%
AMZN230120P001775002022-09-30 3:27PM EDT177.5063.5559.6063.300.00-1756856.56%
AMZN230120P001800002022-10-03 12:09PM EDT180.0064.7862.7065.55-1.32-2.00%772255.64%
AMZN230120P001825002022-09-30 3:28PM EDT182.5068.6565.2069.050.00-700065.01%
AMZN230120P001850002022-09-22 3:56PM EDT185.0067.3466.6071.550.00-393066.31%
AMZN230120P001875002022-10-03 9:37AM EDT187.5074.0070.1073.30+0.50+0.68%7061.58%
AMZN230120P001900002022-09-30 3:40PM EDT190.0075.9472.7075.75-0.16-0.21%9062.33%
AMZN230120P001925002022-09-30 3:28PM EDT192.5078.6575.2579.050.00-535050.61%
AMZN230120P001950002022-09-30 3:28PM EDT195.0081.1577.6580.750.00-74518064.65%
AMZN230120P001975002022-09-30 3:28PM EDT197.5083.7080.1583.300.00-72018066.24%
AMZN230120P002000002022-09-30 3:28PM EDT200.0086.1082.7586.550.00-53514053.56%
AMZN230120P002025002022-09-21 2:37PM EDT202.5080.7385.2089.050.00-4054.08%
AMZN230120P002050002022-09-30 3:28PM EDT205.0091.1087.6090.800.00-535069.51%
AMZN230120P002075002022-08-10 3:47PM EDT207.5064.7074.1074.550.00-400.00%
AMZN230120P002100002022-09-30 10:27AM EDT210.0094.7192.6095.850.00-2072.07%
AMZN230120P002125002022-09-28 1:44PM EDT212.5094.9594.9098.550.00-252074.93%
AMZN230120P002150002022-09-30 3:27PM EDT215.00101.0097.60100.800.00-856073.61%
AMZN230120P002175002022-09-30 3:28PM EDT217.50103.6099.10103.350.00-1,185075.07%
AMZN230120P002200002022-09-30 3:18PM EDT220.00105.55101.60105.900.00-604076.54%
AMZN230120P002225002022-09-30 3:28PM EDT222.50108.65105.05108.350.00-79520077.00%
AMZN230120P002250002022-09-30 3:28PM EDT225.00111.10107.55111.550.00-48012060.43%
AMZN230120P002275002022-09-30 3:28PM EDT227.50113.60110.05113.350.00-48012078.88%
AMZN230120P002300002022-08-10 3:01PM EDT230.0088.0597.1097.600.00-19000.00%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.65108.75111.350.00-100.00%
AMZN230120P002350002022-08-24 3:55PM EDT235.00101.04120.80121.450.00-2084.24%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.69113.75115.600.00-4000.00%
AMZN230120P002400002022-08-24 3:55PM EDT240.00106.06125.80126.550.00-4086.47%
AMZN230120P002425002022-09-30 3:18PM EDT242.50128.55125.00129.050.00-604065.23%
AMZN230120P002450002022-09-30 3:26PM EDT245.00131.00127.55130.900.00-85055.57%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---118.04%
AMZN230120P002500002022-09-30 3:28PM EDT250.00136.10132.55135.900.00-3208056.84%
AMZN230120P002550002022-09-30 3:28PM EDT255.00141.20136.60141.550.00-2958094.96%
AMZN230120P002600002022-08-24 3:52PM EDT260.00125.81145.80146.550.00-2093.13%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---124.41%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---126.14%
AMZN230120P002750002022-09-28 1:43PM EDT275.00157.55156.60161.550.00-2520101.22%
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%