New Zealand markets open in 2 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.55-5.67 (-5.01%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230317C000520002022-06-28 2:27PM EDT52.0057.9057.5558.35-5.25-8.31%81170.78%
AMZN230317C000530002022-06-09 3:29PM EDT53.0065.8056.6557.400.00-1169.86%
AMZN230317C000540002022-06-16 3:40PM EDT54.0052.2055.7556.500.00--2569.14%
AMZN230317C000550002022-06-15 10:24AM EDT55.0052.6754.8055.600.00--5668.23%
AMZN230317C000570002022-06-16 9:38AM EDT57.0050.0053.0053.800.00--166.75%
AMZN230317C000580002022-06-14 10:31AM EDT58.0048.1052.1052.900.00--866.00%
AMZN230317C000590002022-06-14 10:44AM EDT59.0047.0551.2052.000.00--2565.25%
AMZN230317C000600002022-06-13 1:05PM EDT60.0046.9950.3051.050.00-2564.31%
AMZN230317C000610002022-06-24 9:49AM EDT61.0056.0549.4550.200.00-2163.87%
AMZN230317C000620002022-06-22 10:32AM EDT62.0052.4048.6049.300.00-143063.24%
AMZN230317C000630002022-06-21 12:04PM EDT63.0049.1547.7048.450.00-5562.61%
AMZN230317C000650002022-06-15 10:24AM EDT65.0043.7745.9546.550.00-565760.85%
AMZN230317C000660002022-06-08 11:29AM EDT66.0059.6545.0545.800.00--160.48%
AMZN230317C000670002022-06-06 12:03AM EDT67.0043.4745.6547.400.00--2070.13%
AMZN230317C000680002022-06-06 12:03AM EDT68.0053.5744.8046.550.00--12069.34%
AMZN230317C000690002022-06-28 10:02AM EDT69.0048.1142.5043.25-40.69-45.82%110058.80%
AMZN230317C000700002022-06-27 9:41AM EDT70.0048.7841.6542.400.00-218158.21%
AMZN230317C000710002022-05-25 10:20AM EDT71.0039.4947.0047.750.00--10085.57%
AMZN230317C000720002022-06-16 3:56PM EDT72.0037.0540.0040.700.00-113157.10%
AMZN230317C000725002022-05-20 2:45PM EDT72.5038.3038.5539.350.00--2051.97%
AMZN230317C000730002022-06-01 11:57AM EDT73.0052.4839.1539.900.00--2056.59%
AMZN230317C000740002022-06-21 10:32AM EDT74.0041.8538.4039.100.00-292956.29%
AMZN230317C000750002022-06-16 3:56PM EDT75.0034.7037.5538.200.00-2518655.51%
AMZN230317C000760002022-06-16 3:56PM EDT76.0033.9536.8037.450.00-32355.27%
AMZN230317C000770002022-06-06 12:04AM EDT77.0036.8037.4539.000.00--4062.76%
AMZN230317C000775002022-06-27 11:16AM EDT77.5042.1535.6036.300.00-294954.65%
AMZN230317C000780002022-06-23 9:46AM EDT78.0036.4035.4035.800.00-112,99354.61%
AMZN230317C000790002022-06-14 11:28AM EDT79.0031.2534.4535.150.00-1154.08%
AMZN230317C000800002022-06-27 11:17AM EDT80.0039.9533.8034.350.00-138753.85%
AMZN230317C000810002022-06-06 12:04AM EDT81.0085.1834.4035.650.00--16060.07%
AMZN230317C000820002022-06-10 12:35PM EDT82.0034.1032.3032.700.00-716852.80%
AMZN230317C000830002022-06-07 3:56PM EDT83.0045.1031.5032.000.00-2020052.40%
AMZN230317C000840002022-06-06 12:04AM EDT84.0042.4831.9533.150.00--34057.67%
AMZN230317C000850002022-06-28 12:07PM EDT85.0030.8129.9530.55-5.24-14.54%182651.53%
AMZN230317C000860002022-06-10 2:36PM EDT86.0031.5029.2529.750.00-742751.06%
AMZN230317C000870002022-06-28 12:53PM EDT87.0029.6028.5529.10-11.65-28.24%724150.84%
AMZN230317C000880002022-06-07 12:16PM EDT88.0039.6527.8528.350.00-3216850.42%
AMZN230317C000890002022-06-06 12:04AM EDT89.0078.9428.3029.500.00--34055.15%
AMZN230317C000900002022-06-28 2:54PM EDT90.0026.7326.4026.90-5.62-17.37%171550.35%
AMZN230317C000910002022-06-28 10:49AM EDT91.0028.0525.8026.25-3.67-11.57%336650.11%
AMZN230317C000920002022-06-28 12:04PM EDT92.0025.5525.0525.60-12.60-33.03%166149.84%
AMZN230317C000930002022-06-24 10:48AM EDT93.0029.7624.5524.950.00-2070249.54%
AMZN230317C000940002022-06-09 10:31AM EDT94.0034.2023.7524.300.00-11,16149.23%
AMZN230317C000950002022-06-28 1:08PM EDT95.0023.7523.1523.60-4.75-16.67%11,53248.72%
AMZN230317C000960002022-06-27 11:16AM EDT96.0028.0022.7023.000.00-3390048.51%
AMZN230317C000970002022-06-27 9:40AM EDT97.0027.9021.9022.350.00-11,02748.13%
AMZN230317C000980002022-06-24 3:53PM EDT98.0027.5721.3521.750.00-21,20547.87%
AMZN230317C000990002022-05-27 11:43AM EDT99.0024.8027.2027.900.00--1,06066.74%
AMZN230317C001000002022-06-28 12:53PM EDT100.0020.9320.2020.55-4.32-17.11%31,58947.28%
AMZN230317C001050002022-06-28 2:13PM EDT105.0017.4017.4017.75-3.90-18.31%755545.97%
AMZN230317C001100002022-06-28 3:11PM EDT110.0014.9014.9515.05-3.60-19.46%347,33044.35%
AMZN230317C001150002022-06-28 3:24PM EDT115.0012.8012.7512.85-2.70-17.42%442,43343.52%
AMZN230317C001200002022-06-28 3:25PM EDT120.0010.7510.6510.75-2.35-17.94%4592,85642.36%
AMZN230317C001250002022-06-28 2:31PM EDT125.008.908.959.00-2.40-21.24%8864,56341.57%
AMZN230317C001300002022-06-28 2:36PM EDT130.007.307.357.50-2.30-23.96%1534,57340.92%
AMZN230317C001350002022-06-28 2:33PM EDT135.006.056.056.15-1.65-21.43%75,50140.14%
AMZN230317C001400002022-06-28 3:18PM EDT140.004.964.955.10-1.74-25.97%1494,75739.75%
AMZN230317C001450002022-06-28 2:44PM EDT145.004.154.054.20-1.20-22.43%737,62239.36%
AMZN230317C001500002022-06-28 3:03PM EDT150.003.373.353.45-1.08-24.27%769,67239.03%
AMZN230317C001510002022-06-27 1:05PM EDT151.004.453.203.350.00-41,53239.11%
AMZN230317C001520002022-06-28 2:27PM EDT152.003.103.103.20-0.95-23.46%401,28938.97%
AMZN230317C001530002022-06-28 10:04AM EDT153.003.733.003.10-0.17-4.36%11,46139.01%
AMZN230317C001540002022-06-28 11:31AM EDT154.003.102.892.96+0.25+8.77%2881,36438.88%
AMZN230317C001550002022-06-28 2:30PM EDT155.002.802.772.83-1.05-27.27%73,23638.76%
AMZN230317C001560002022-06-28 2:39PM EDT156.002.622.652.72-1.03-28.22%601,45738.72%
AMZN230317C001570002022-06-22 12:13PM EDT157.002.932.572.620.00-287938.70%
AMZN230317C001580002022-06-24 1:47PM EDT158.003.692.462.530.00-502,50738.71%
AMZN230317C001590002022-06-28 12:07PM EDT159.002.432.372.44-0.31-11.31%21,94838.71%
AMZN230317C001600002022-06-28 2:16PM EDT160.002.252.282.35-0.70-23.73%683,22638.69%
AMZN230317C001610002022-06-27 10:23AM EDT161.003.052.202.250.00-341738.61%
AMZN230317C001620002022-06-28 12:48PM EDT162.002.172.122.17-0.11-4.82%7567138.61%
AMZN230317C001630002022-06-24 3:24PM EDT163.003.172.042.100.00-346038.65%
AMZN230317C001640002022-06-22 3:10PM EDT164.002.411.972.030.00-12,47138.67%
AMZN230317C001650002022-06-28 1:36PM EDT165.001.881.891.95-0.62-24.80%295,78638.64%
AMZN230317C001660002022-06-24 9:59AM EDT166.002.721.831.880.00-103,63038.64%
AMZN230317C001670002022-06-28 12:48PM EDT167.001.791.761.81+0.19+11.87%61,83238.61%
AMZN230317C001680002022-06-28 9:40AM EDT168.002.271.691.75+0.30+15.23%6098338.65%
AMZN230317C001690002022-06-28 1:06PM EDT169.001.661.621.68-1.15-40.93%264038.60%
AMZN230317C001700002022-06-28 2:39PM EDT170.001.541.561.62-0.48-23.76%254,52838.60%
AMZN230317C001710002022-06-28 10:53AM EDT171.001.631.521.57-0.57-25.91%21,67138.65%
AMZN230317C001720002022-06-22 3:57PM EDT172.001.701.461.510.00-101,62238.64%
AMZN230317C001730002022-06-15 11:06AM EDT173.001.381.411.470.00-2084838.72%
AMZN230317C001740002022-06-27 1:43PM EDT174.001.841.361.420.00-294238.73%
AMZN230317C001750002022-06-28 1:33PM EDT175.001.321.321.36-0.41-23.70%1754,06938.67%
AMZN230317C001760002022-06-24 12:37PM EDT176.001.881.271.320.00-21,00238.73%
AMZN230317C001770002022-06-27 1:20PM EDT177.001.671.231.280.00-1012,74038.78%
AMZN230317C001780002022-06-28 10:53AM EDT178.001.251.181.23-0.63-33.51%252538.76%
AMZN230317C001790002022-06-24 9:46AM EDT179.001.811.151.190.00-160338.79%
AMZN230317C001800002022-06-28 1:37PM EDT180.001.101.111.15-0.31-21.99%46,95138.81%
AMZN230317C001850002022-06-28 12:46PM EDT185.000.970.940.98-0.50-34.01%435,32338.99%
AMZN230317C001900002022-06-28 10:10AM EDT190.000.910.800.84-0.13-12.50%102,07139.20%
AMZN230317C001950002022-06-27 2:29PM EDT195.000.900.690.730.00-2456,11339.49%
AMZN230317C002000002022-06-28 2:46PM EDT200.000.600.590.63-0.17-22.08%8810,88739.70%
AMZN230317C002050002022-06-28 12:35PM EDT205.000.510.520.56-0.18-26.09%83,50740.11%
AMZN230317C002100002022-06-28 10:50AM EDT210.000.490.450.49-0.18-26.87%72,07040.36%
AMZN230317C002150002022-06-28 12:28PM EDT215.000.410.400.44-0.09-18.00%1004,61340.77%
AMZN230317C002200002022-06-28 2:20PM EDT220.000.360.360.39-0.18-33.33%12,05441.07%
AMZN230317C002250002022-06-28 12:18PM EDT225.000.330.320.36-0.12-26.67%54,95141.60%
AMZN230317C002300002022-06-28 1:07PM EDT230.000.310.290.32-0.08-20.51%88,11641.85%
AMZN230317C002350002022-06-28 12:45PM EDT235.000.260.260.30-0.06-18.75%102,21042.43%
AMZN230317C002400002022-06-27 3:03PM EDT240.000.300.230.270.00-233,20142.73%
AMZN230317C002450002022-06-27 1:48PM EDT245.000.280.210.250.00-64,85143.16%
AMZN230317C002500002022-06-28 12:23PM EDT250.000.220.210.23-0.02-8.33%273,53143.51%
AMZN230317C002550002022-06-28 11:05AM EDT255.000.210.180.22-0.01-4.55%52,50744.09%
AMZN230317C002600002022-06-27 10:50AM EDT260.000.250.170.200.00-151,93044.39%
AMZN230317C002650002022-06-28 10:10AM EDT265.000.180.160.19-0.02-10.00%32,08544.87%
AMZN230317C002700002022-06-28 3:20PM EDT270.000.160.140.18-0.01-5.88%11411,12545.31%
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 10:20AM EDT1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 11:58AM EDT1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 2:30PM EDT1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 1:08PM EDT1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 9:46AM EDT1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 11:23AM EDT1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 11:53AM EDT1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 11:44AM EDT1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 11:43AM EDT1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 12:31PM EDT2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 12:47PM EDT2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 11:08AM EDT2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 3:34PM EDT2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 12:20PM EDT2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 3:10PM EDT2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 12:52PM EDT2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 3:17PM EDT2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 12:02PM EDT2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 1:56PM EDT2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 3:29PM EDT3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 2:28PM EDT3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 10:36AM EDT3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 1:57PM EDT3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 2:29PM EDT3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 3:56PM EDT3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 9:35AM EDT3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 12:26PM EDT3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 1:03PM EDT3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 3:52PM EDT3,180.00112.70107.20116.80-12.90-10.27%1970.00%
AMZN230317C032000002022-06-03 12:02PM EDT3,200.00109.72103.35113.00-11.49-9.48%51210.00%
AMZN230317C032200002022-06-02 2:58PM EDT3,220.00115.08100.00109.400.00-418651.86%
AMZN230317C032400002022-06-03 2:52PM EDT3,240.00105.0196.20105.75-4.65-4.24%135582.20%
AMZN230317C032600002022-06-02 3:00PM EDT3,260.00106.5293.00102.300.00-820545.12%
AMZN230317C032800002022-06-01 2:30PM EDT3,280.00107.0589.5098.700.00-1124515.69%
AMZN230317C033000002022-06-03 12:02PM EDT3,300.0092.5386.3095.40-11.23-10.82%3298493.91%
AMZN230317C033200002022-06-01 9:34AM EDT3,320.0096.2083.0092.300.00-2181475.54%
AMZN230317C033400002022-05-24 10:42AM EDT3,340.0030.7580.2089.300.00-197460.80%
AMZN230317C033600002022-05-31 11:37AM EDT3,360.0060.4377.4086.350.00-150447.53%
AMZN230317C033800002022-06-03 9:37AM EDT3,380.0085.6074.6083.50-4.50-4.99%130435.52%
AMZN230317C034000002022-06-03 11:50AM EDT3,400.0072.3572.0580.80-12.90-15.13%3229425.12%
AMZN230317C034200002022-05-31 2:10PM EDT3,420.0070.0069.5078.300.00-284415.67%
AMZN230317C034400002022-06-02 1:40PM EDT3,440.0080.7767.1575.950.00-479407.32%
AMZN230317C034600002022-06-02 10:16AM EDT3,460.0071.8564.7573.350.00-241398.79%
AMZN230317C034800002022-06-03 12:03PM EDT3,480.0068.0062.8071.00+35.63+110.07%147391.76%
AMZN230317C035000002022-06-03 3:51PM EDT3,500.0065.0060.9568.70-10.50-13.91%13224385.19%
AMZN230317C035200002022-05-26 2:23PM EDT3,520.0040.7558.2066.450.00-151377.47%
AMZN230317C035400002022-05-27 10:56AM EDT3,540.0034.0156.1564.300.00-2138371.19%
AMZN230317C035600002022-05-27 10:54AM EDT3,560.0033.2754.1562.200.00-226365.20%
AMZN230317C035800002022-05-27 11:20AM EDT3,580.0030.5052.2560.200.00-430359.62%
AMZN230317C036000002022-06-03 3:52PM EDT3,600.0055.8451.0058.25-6.81-10.87%3340355.15%
AMZN230317C037000002022-06-02 2:56PM EDT3,700.0054.1842.4049.600.00-7258331.78%
AMZN230317C038000002022-06-02 2:58PM EDT3,800.0043.5735.7042.500.00-8120313.82%
AMZN230317C039000002022-06-03 3:57PM EDT3,900.0033.7030.2036.50-2.74-7.52%2308299.00%
AMZN230317C040000002022-06-03 10:11AM EDT4,000.0029.5027.0031.50-2.02-6.41%1509288.51%
AMZN230317C041000002022-05-31 12:39PM EDT4,100.0018.8621.7527.300.00-2187275.82%
AMZN230317C042000002022-06-01 9:52AM EDT4,200.0024.4018.5523.900.00-5103266.79%
AMZN230317C043000002022-06-03 11:07AM EDT4,300.0017.7515.8520.95-3.40-16.08%1220258.75%
AMZN230317C044000002022-05-31 9:42AM EDT4,400.009.7513.5018.400.00-1101251.44%
AMZN230317C045000002022-06-02 2:26PM EDT4,500.0016.0511.5516.000.00-5222244.57%
AMZN230317C046000002022-06-03 3:53PM EDT4,600.0013.3012.3014.25-0.20-1.48%26359243.55%
AMZN230317C047000002022-06-03 3:28PM EDT4,700.0011.2011.0012.80-0.80-6.67%10108239.09%
AMZN230317C048000002022-06-03 12:56PM EDT4,800.009.657.5011.60-1.64-14.53%1155230.14%
AMZN230317C049000002022-06-03 1:21PM EDT4,900.008.606.7010.55-1.00-10.42%1247226.73%
AMZN230317C050000002022-06-03 10:44AM EDT5,000.007.685.909.70-1.14-12.93%2169223.54%
AMZN230317C051000002022-06-03 2:06PM EDT5,100.007.155.008.95-0.76-9.61%55100220.09%
AMZN230317C052000002022-06-03 10:27AM EDT5,200.006.505.008.30+1.85+39.78%295219.07%
AMZN230317C053000002022-06-02 1:02PM EDT5,300.006.203.907.80-0.55-8.15%10215.30%
AMZN230317C054000002022-06-03 2:06PM EDT5,400.005.554.507.10-0.20-3.48%56489215.67%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230317P000520002022-06-28 12:09PM EDT52.000.880.900.94+0.14+18.92%329355.54%
AMZN230317P000530002022-06-16 9:30AM EDT53.001.140.961.000.00-1155.05%
AMZN230317P000540002022-06-10 2:48PM EDT54.000.991.021.060.00-58654.52%
AMZN230317P000550002022-06-27 3:40PM EDT55.000.881.081.130.00-30130654.03%
AMZN230317P000560002022-05-26 3:40PM EDT56.001.120.170.930.00--6050.73%
AMZN230317P000580002022-06-28 9:53AM EDT58.001.101.301.35+0.29+35.80%157052.66%
AMZN230317P000600002022-06-28 2:51PM EDT60.001.501.471.52+0.36+31.58%1511151.83%
AMZN230317P000610002022-06-28 3:15PM EDT61.001.611.561.60+0.19+13.38%26551.37%
AMZN230317P000620002022-06-28 3:16PM EDT62.001.711.661.70+0.21+14.00%1981,45251.01%
AMZN230317P000630002022-06-28 1:54PM EDT63.001.711.751.80+0.32+23.02%7842950.57%
AMZN230317P000640002022-06-23 12:07PM EDT64.001.731.861.900.00-13719250.20%
AMZN230317P000650002022-06-21 9:42AM EDT65.001.881.972.020.00-11,32250.04%
AMZN230317P000660002022-06-28 3:20PM EDT66.002.142.092.12+0.46+27.38%5821049.55%
AMZN230317P000670002022-06-27 3:44PM EDT67.001.762.212.260.00-14132349.30%
AMZN230317P000680002022-06-24 1:44PM EDT68.001.872.332.380.00-3859748.90%
AMZN230317P000690002022-06-24 1:42PM EDT69.001.982.462.520.00-110648.60%
AMZN230317P000700002022-06-28 1:39PM EDT70.002.532.612.66+0.47+22.82%642,16748.25%
AMZN230317P000710002022-06-24 9:45AM EDT71.002.262.742.800.00-3663147.88%
AMZN230317P000720002022-06-24 9:43AM EDT72.002.392.892.950.00-919247.53%
AMZN230317P000725002022-06-24 9:43AM EDT72.502.452.983.050.00-8650047.49%
AMZN230317P000730002022-06-24 9:54AM EDT73.002.483.053.150.00-8235447.44%
AMZN230317P000740002022-06-27 3:40PM EDT74.002.603.203.300.00-2251,69047.02%
AMZN230317P000750002022-06-28 11:25AM EDT75.003.053.353.45+0.36+13.38%102,58746.59%
AMZN230317P000760002022-06-10 9:59AM EDT76.003.153.553.650.00-314346.38%
AMZN230317P000770002022-06-21 10:07AM EDT77.003.353.753.850.00-5137346.13%
AMZN230317P000775002022-06-16 11:29AM EDT77.504.903.853.950.00-1927946.00%
AMZN230317P000780002022-06-14 3:36PM EDT78.005.053.954.050.00-22523945.85%
AMZN230317P000790002022-06-14 10:09AM EDT79.005.154.154.250.00-2228245.54%
AMZN230317P000800002022-06-28 12:41PM EDT80.004.154.354.45+0.80+23.88%24,53545.20%
AMZN230317P000810002022-06-21 12:35PM EDT81.004.354.554.650.00-1169944.84%
AMZN230317P000820002022-06-23 9:41AM EDT82.004.654.754.850.00-4073044.45%
AMZN230317P000830002022-06-08 12:34PM EDT83.003.055.005.100.00-7513744.23%
AMZN230317P000840002022-06-21 10:05AM EDT84.004.755.255.350.00-391,09543.98%
AMZN230317P000850002022-06-28 11:32AM EDT85.005.105.555.65-0.13-2.49%401,62443.89%
AMZN230317P000860002022-06-27 11:29AM EDT86.004.405.755.900.00-525543.58%
AMZN230317P000870002022-06-28 10:40AM EDT87.005.206.056.15+1.48+39.78%12,56043.24%
AMZN230317P000880002022-06-28 12:42PM EDT88.006.066.306.45+0.36+6.32%226343.05%
AMZN230317P000890002022-06-21 10:54AM EDT89.005.986.606.700.00-132942.65%
AMZN230317P000900002022-06-28 12:42PM EDT90.006.616.907.00+1.16+21.28%104,49642.40%
AMZN230317P000910002022-06-17 9:58AM EDT91.008.217.207.300.00-3340142.13%
AMZN230317P000920002022-06-28 10:42AM EDT92.006.537.507.60+0.58+9.75%31,16541.82%
AMZN230317P000930002022-06-16 1:43PM EDT93.009.607.857.950.00-178241.65%
AMZN230317P000940002022-06-21 10:14AM EDT94.007.358.158.300.00-837441.45%
AMZN230317P000950002022-06-24 2:18PM EDT95.007.508.508.65+0.75+11.11%17,87441.21%
AMZN230317P000960002022-06-14 9:31AM EDT96.0010.508.858.950.00-30041340.80%
AMZN230317P000970002022-06-27 3:10PM EDT97.007.549.259.350.00-201,53640.66%
AMZN230317P000980002022-06-24 12:21PM EDT98.007.809.609.750.00-174240.49%
AMZN230317P000990002022-06-27 2:35PM EDT99.0010.2010.0010.10+2.05+25.15%11,59240.14%
AMZN230317P001000002022-06-28 2:12PM EDT100.0010.4210.4010.50+2.15+26.00%63,89439.92%
AMZN230317P001050002022-06-28 2:21PM EDT105.0012.5512.5012.65+2.37+23.28%143,41438.78%
AMZN230317P001100002022-06-28 12:47PM EDT110.0014.3014.9515.05+2.03+16.54%1311,09737.61%
AMZN230317P001150002022-06-28 3:25PM EDT115.0017.7017.6017.75+2.65+17.61%22013,65136.54%
AMZN230317P001200002022-06-28 11:51AM EDT120.0020.0020.5020.75+3.15+18.69%215,24635.56%
AMZN230317P001250002022-06-28 11:41AM EDT125.0023.0023.8024.00+2.50+12.20%3711,28834.55%
AMZN230317P001300002022-06-28 12:18PM EDT130.0027.2027.2027.60+5.82+27.22%5003,99133.83%
AMZN230317P001350002022-06-27 3:30PM EDT135.0027.0730.9531.450.00-238,13533.19%
AMZN230317P001400002022-06-24 10:55AM EDT140.0030.1734.8535.500.00-206,18332.54%
AMZN230317P001450002022-06-28 2:57PM EDT145.0039.4039.1039.45+2.78+7.59%108,83230.63%
AMZN230317P001500002022-06-24 3:21PM EDT150.0037.5343.5043.850.00-310,82929.81%
AMZN230317P001510002022-06-24 12:37PM EDT151.0039.0544.2544.950.00-22,22930.77%
AMZN230317P001520002022-06-16 2:17PM EDT152.0050.3545.1545.850.00-52,12730.63%
AMZN230317P001530002022-06-16 3:32PM EDT153.0050.7046.0546.800.00-780730.75%
AMZN230317P001540002022-06-10 3:04PM EDT154.0045.3547.0047.700.00-11,24130.55%
AMZN230317P001550002022-06-27 3:30PM EDT155.0043.1248.0548.350.00-19,56328.66%
AMZN230317P001560002022-06-07 10:33AM EDT156.0037.3048.9549.350.00-84,78829.03%
AMZN230317P001570002022-06-16 12:27PM EDT157.0054.3049.7050.450.00-458230.10%
AMZN230317P001580002022-06-16 3:21PM EDT158.0055.3750.6051.400.00-2078830.12%
AMZN230317P001590002022-06-06 12:02AM EDT159.0049.7149.5050.750.00--3200.00%
AMZN230317P001600002022-06-24 3:21PM EDT160.0046.1852.5553.250.00-11,12329.71%
AMZN230317P001610002022-06-07 10:44AM EDT161.0040.9553.4554.200.00-1363929.66%
AMZN230317P001620002022-06-08 10:58AM EDT162.0042.0554.4055.150.00-622029.59%
AMZN230317P001630002022-06-23 10:40AM EDT163.0052.9755.3556.100.00-2042229.48%
AMZN230317P001640002022-06-23 10:40AM EDT164.0053.9256.3057.050.00-2020429.35%
AMZN230317P001650002022-06-16 3:56PM EDT165.0061.7957.2558.000.00-822,13529.20%
AMZN230317P001660002022-06-16 9:30AM EDT166.0061.6556.8059.000.00-102,45629.52%
AMZN230317P001670002022-06-16 11:34AM EDT167.0063.9859.3059.750.00-2028,90126.88%
AMZN230317P001680002022-06-07 3:32PM EDT168.0047.2960.2560.750.00-385,32627.17%
AMZN230317P001690002022-05-26 9:43AM EDT169.0060.1053.0053.450.00--28,2000.00%
AMZN230317P001700002022-06-17 1:11PM EDT170.0063.6562.1062.900.00-11,76729.66%
AMZN230317P001710002022-06-07 10:23AM EDT171.0050.3063.0563.850.00-301,13229.37%
AMZN230317P001720002022-06-06 2:25PM EDT172.0049.0564.0064.800.00-51,11629.00%
AMZN230317P001730002022-06-15 11:06AM EDT173.0067.4565.0065.800.00-1577429.30%
AMZN230317P001740002022-06-07 2:44PM EDT174.0053.2065.9566.800.00-6834729.59%
AMZN230317P001750002022-06-16 2:55PM EDT175.0072.9967.1567.550.00-204,81225.15%
AMZN230317P001760002022-06-06 12:03AM EDT176.0031.6465.3067.200.00--1,1000.00%
AMZN230317P001770002022-06-07 2:41PM EDT177.0055.6568.9069.750.00-72,32029.69%
AMZN230317P001780002022-06-23 1:34PM EDT178.0067.6969.9070.700.00-926529.15%
AMZN230317P001790002022-06-23 1:34PM EDT179.0068.7170.9071.750.00-9218030.23%
AMZN230317P001800002022-06-16 2:07PM EDT180.0077.1571.9072.700.00-152,17629.69%
AMZN230317P001850002022-06-08 9:34AM EDT185.0063.6076.8577.700.00-102,34030.96%
AMZN230317P001900002022-06-27 10:41AM EDT190.0075.7481.8582.700.00-61232.20%
AMZN230317P001950002022-05-26 11:14AM EDT195.0084.0276.5581.200.00--00.00%
AMZN230317P002000002022-06-22 2:44PM EDT200.0089.6092.0092.500.00-1028.81%
AMZN230317P002050002022-05-18 10:54AM EDT205.0094.24100.50101.150.00---58.95%
AMZN230317P002100002022-05-31 1:19PM EDT210.0090.40102.00102.500.00--030.76%
AMZN230317P002150002022-05-19 3:15PM EDT215.00106.76108.00109.400.00---54.07%
AMZN230317P002200002022-06-06 12:03AM EDT220.00105.01110.05110.600.00---0.00%
AMZN230317P002250002022-06-06 12:03AM EDT225.00112.83115.05115.600.00---0.00%
AMZN230317P002300002022-06-06 12:03AM EDT230.00124.06120.05120.600.00---0.00%
AMZN230317P002350002022-06-06 12:03AM EDT235.00118.93125.05125.600.00---0.00%
AMZN230317P002400002022-06-06 12:03AM EDT240.00134.06130.05130.600.00---0.00%
AMZN230317P002450002022-06-06 12:03AM EDT245.00133.62135.05135.600.00---0.00%
AMZN230317P002500002022-06-06 12:03AM EDT250.00135.01140.05140.650.00---0.00%
AMZN230317P002550002022-06-01 9:30AM EDT255.00132.72146.90147.450.00--033.99%
AMZN230317P002600002022-06-06 12:03AM EDT260.00147.47150.00150.650.00---0.00%
AMZN230317P002650002022-06-03 9:30AM EDT265.00141.20156.95157.600.00--044.24%
AMZN230317P002700002022-06-06 12:03AM EDT270.00157.47160.00160.650.00---0.00%
AMZN230317P010400002022-06-03 10:44AM EDT1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 2:39PM EDT1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 3:40PM EDT1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 2:39PM EDT1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 2:39PM EDT1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 3:14PM EDT1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 10:44AM EDT1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 2:39PM EDT1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 1:11PM EDT1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 12:15PM EDT1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 2:24PM EDT1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 2:39PM EDT1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 1:58PM EDT1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 2:37PM EDT1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 3:14PM EDT1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 9:38AM EDT1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 3:16PM EDT1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 3:40PM EDT1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 9:31AM EDT1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 12:56PM EDT1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 2:37PM EDT1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 2:38PM EDT1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 12:00PM EDT1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 12:13PM EDT1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 2:37PM EDT1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 12:23PM EDT1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 12:03PM EDT1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 10:45AM EDT1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 2:36PM EDT1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 2:37PM EDT1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 2:17PM EDT1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 11:40AM EDT1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 11:53AM EDT1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 2:36PM EDT1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 11:13AM EDT1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 10:09AM EDT1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 2:37PM EDT1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 3:07PM EDT2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 1:07PM EDT2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 3:24PM EDT2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 1:00PM EDT2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 3:17PM EDT2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 3:57PM EDT2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 9:33AM EDT2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 3:17PM EDT2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 3:16PM EDT2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 12:03PM EDT2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 11:47AM EDT3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 1:19PM EDT3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 2:24PM EDT3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 3:44PM EDT3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 2:38PM EDT3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 10:00AM EDT3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 10:53AM EDT3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 9:33AM EDT3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 11:39AM EDT3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 11:37AM EDT3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 11:37AM EDT3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 9:43AM EDT3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 10:25AM EDT3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 10:36AM EDT3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 1:19PM EDT3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 9:34AM EDT3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 9:34AM EDT3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 11:14AM EDT3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 1:19PM EDT4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 9:30AM EDT5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 10:21AM EDT5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 9:30AM EDT5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 10:21AM EDT5,400.003,149.412,944.302,961.700.00-200.00%