AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230616C000450002023-05-22 12:55PM EDT45.0070.1076.4077.300.00-22162214.45%
AMZN230616C000500002023-05-25 11:35AM EDT50.0065.0471.3072.400.00-145703193.36%
AMZN230616C000520002023-05-15 10:03AM EDT52.0058.2569.3570.450.00-62,432191.99%
AMZN230616C000530002023-05-22 12:37PM EDT53.0061.8568.3569.400.00-1455184.96%
AMZN230616C000540002023-05-22 12:27PM EDT54.0060.7567.4068.350.00-1401181.25%
AMZN230616C000550002023-05-26 11:28AM EDT55.0066.1866.4567.300.00-3337177.34%
AMZN230616C000560002023-05-12 10:48AM EDT56.0055.2565.3566.400.00-1292173.83%
AMZN230616C000570002023-05-22 12:14PM EDT57.0058.1064.4565.400.00-21188175.78%
AMZN230616C000580002023-05-15 10:25AM EDT58.0052.1563.4564.300.00-17364166.60%
AMZN230616C000590002023-05-04 3:42PM EDT59.0045.5062.4063.400.00-1195165.82%
AMZN230616C000600002023-05-30 3:26PM EDT60.0062.0661.3062.45+2.90+4.90%121,395159.57%
AMZN230616C000610002023-05-26 10:42AM EDT61.0058.1060.4561.350.00-2158158.98%
AMZN230616C000620002023-05-15 9:32AM EDT62.0049.9559.4560.400.00-9312158.01%
AMZN230616C000630002023-05-22 12:20PM EDT63.0052.1058.4059.400.00-1151152.15%
AMZN230616C000640002023-05-03 10:46AM EDT64.0041.4057.4558.400.00-1268151.37%
AMZN230616C000650002023-05-26 2:43PM EDT65.0056.0156.3557.450.00-100147145.70%
AMZN230616C000660002023-05-18 1:43PM EDT66.0051.5055.5056.400.00-5234147.07%
AMZN230616C000670002023-05-22 12:20PM EDT67.0048.0054.4055.450.00-231,050141.60%
AMZN230616C000680002023-05-22 12:14PM EDT68.0047.1553.3554.500.00-1450138.48%
AMZN230616C000690002023-05-04 10:51AM EDT69.0035.4452.3553.500.00-2298135.55%
AMZN230616C000700002023-05-30 3:52PM EDT70.0051.7051.4552.45+0.70+1.37%38,410134.38%
AMZN230616C000710002023-05-04 10:55AM EDT71.0033.6550.4051.450.00-21,007129.49%
AMZN230616C000720002023-05-22 12:27PM EDT72.0042.8549.3550.500.00-1546126.47%
AMZN230616C000725002023-05-17 2:24PM EDT72.5043.4048.9050.000.00-8802126.95%
AMZN230616C000730002023-05-26 11:18AM EDT73.0047.3048.6049.250.00-223,059123.54%
AMZN230616C000740002023-05-02 2:44PM EDT74.0030.2547.4048.500.00-1437122.46%
AMZN230616C000750002023-05-26 3:47PM EDT75.0045.2546.4547.450.00-75,246119.63%
AMZN230616C000760002023-05-22 12:30PM EDT76.0038.7545.4546.450.00-1426116.80%
AMZN230616C000770002023-05-30 9:31AM EDT77.0046.0044.4545.50+5.58+13.81%1189115.63%
AMZN230616C000775002023-05-19 11:56AM EDT77.5039.6043.9545.000.00-1674114.16%
AMZN230616C000780002023-05-23 3:54PM EDT78.0037.4543.5044.450.00-30590112.79%
AMZN230616C000790002023-05-22 12:15PM EDT79.0036.1042.4543.500.00-1493109.96%
AMZN230616C000800002023-05-30 3:41PM EDT80.0041.8041.4042.55+0.60+1.46%93,086107.23%
AMZN230616C000810002023-05-30 3:48PM EDT81.0040.9040.4541.50+6.90+20.29%1620104.49%
AMZN230616C000820002023-05-22 3:53PM EDT82.0033.2639.4040.550.00-21,661101.76%
AMZN230616C000830002023-05-26 9:30AM EDT83.0034.3038.6539.300.00-147499.12%
AMZN230616C000840002023-05-25 9:30AM EDT84.0032.7337.4538.500.00-199996.48%
AMZN230616C000850002023-05-30 10:18AM EDT85.0037.6236.6037.40+1.77+4.94%23,70295.12%
AMZN230616C000860002023-05-26 11:38AM EDT86.0034.8235.6036.450.00-4559793.75%
AMZN230616C000870002023-05-24 12:27PM EDT87.0035.3534.5535.45+6.03+20.57%188489.94%
AMZN230616C000880002023-05-24 12:27PM EDT88.0028.3533.5534.500.00-22,57988.57%
AMZN230616C000890002023-05-26 9:38AM EDT89.0033.5332.5533.55+5.03+17.65%11,07487.11%
AMZN230616C000900002023-05-30 3:23PM EDT90.0032.1131.5532.50+1.96+6.50%6526,55383.40%
AMZN230616C000910002023-05-26 12:21PM EDT91.0030.1030.5531.550.00-191781.93%
AMZN230616C000920002023-05-30 10:37AM EDT92.0029.5529.4530.60+5.84+24.63%54,10278.32%
AMZN230616C000930002023-05-30 1:49PM EDT93.0028.6528.5029.55+1.02+3.69%14,15575.78%
AMZN230616C000940002023-05-30 9:30AM EDT94.0028.2327.6528.60+1.13+4.17%22,84677.15%
AMZN230616C000950002023-05-30 3:23PM EDT95.0027.1726.6027.20+1.57+6.13%3610,18465.23%
AMZN230616C000960002023-05-30 1:32PM EDT96.0025.7125.5026.15+0.49+1.94%132,41558.79%
AMZN230616C000970002023-05-30 12:02PM EDT97.0024.6024.6025.65+0.36+1.49%333,19269.43%
AMZN230616C000980002023-05-30 9:40AM EDT98.0024.6923.7024.50+2.14+9.49%45,22066.11%
AMZN230616C000990002023-05-30 3:22PM EDT99.0023.3022.5523.40+1.70+7.87%403,31259.18%
AMZN230616C001000002023-05-30 3:58PM EDT100.0022.0021.5522.30+1.75+8.64%20255,51054.83%
AMZN230616C001010002023-05-30 11:04AM EDT101.0021.2020.6521.55+0.96+4.74%31658.69%
AMZN230616C001020002023-05-26 3:40PM EDT102.0018.2719.7520.400.00-810055.42%
AMZN230616C001030002023-05-30 11:04AM EDT103.0019.2518.8019.45+1.10+6.06%34154.44%
AMZN230616C001040002023-05-30 3:40PM EDT104.0018.3217.8518.70+0.89+5.11%41155.86%
AMZN230616C001050002023-05-30 3:53PM EDT105.0017.0016.8517.40+1.20+7.59%22649,58456.06%
AMZN230616C001060002023-05-26 3:54PM EDT106.0016.9516.0016.55+2.35+16.10%62050.68%
AMZN230616C001070002023-05-26 3:43PM EDT107.0015.4514.9015.60+1.71+12.45%26454.59%
AMZN230616C001080002023-05-30 1:18PM EDT108.0014.8513.9514.55+1.95+15.12%347350.88%
AMZN230616C001090002023-05-30 3:16PM EDT109.0013.5313.1513.70+1.40+11.54%3111150.68%
AMZN230616C001100002023-05-30 3:55PM EDT110.0012.3511.9512.75+1.12+9.97%1,39941,97448.63%
AMZN230616C001110002023-05-30 11:55AM EDT111.0011.3811.1011.75+1.21+11.90%2545945.70%
AMZN230616C001120002023-05-30 3:16PM EDT112.0010.8510.6010.90+0.75+7.43%2657244.97%
AMZN230616C001130002023-05-30 3:16PM EDT113.0010.039.659.95+1.23+13.98%15736842.63%
AMZN230616C001140002023-05-30 3:56PM EDT114.008.858.759.15+1.05+13.46%9267042.11%
AMZN230616C001150002023-05-30 3:56PM EDT115.008.007.958.40+0.90+12.68%3,07171,83241.92%
AMZN230616C001160002023-05-30 3:38PM EDT116.007.557.257.65+1.20+18.90%2752,69741.38%
AMZN230616C001170002023-05-30 3:44PM EDT117.006.726.456.75+1.07+18.94%6581,59338.89%
AMZN230616C001180002023-05-30 3:53PM EDT118.005.705.606.15+0.72+14.46%1,2792,72339.36%
AMZN230616C001190002023-05-30 3:59PM EDT119.005.155.105.30+0.65+14.44%7281,24436.91%
AMZN230616C001200002023-05-30 3:59PM EDT120.004.654.504.65+0.75+19.23%8,88761,47536.17%
AMZN230616C001210002023-05-30 3:55PM EDT121.003.903.904.10+0.55+16.42%1,4201,65936.01%
AMZN230616C001220002023-05-30 3:59PM EDT122.003.503.453.55+0.56+19.05%3,8102,03035.45%
AMZN230616C001230002023-05-30 3:59PM EDT123.002.982.943.05+0.39+15.06%1,6862,18634.96%
AMZN230616C001240002023-05-30 3:59PM EDT124.002.592.542.64+0.44+20.47%2,0851,80534.92%
AMZN230616C001250002023-05-30 3:59PM EDT125.002.212.142.25+0.36+19.46%14,09038,71634.68%
AMZN230616C001260002023-05-30 3:59PM EDT126.001.861.801.88+0.30+19.23%1,0921,58634.20%
AMZN230616C001270002023-05-30 3:55PM EDT127.001.521.531.59+0.17+12.59%1,1382,56434.17%
AMZN230616C001280002023-05-30 3:57PM EDT128.001.291.281.34+0.15+13.16%5921,64434.18%
AMZN230616C001290002023-05-30 3:24PM EDT129.001.091.071.13+0.11+11.22%26854334.28%
AMZN230616C001300002023-05-30 3:59PM EDT130.000.950.930.96+0.13+15.85%8,08426,38034.55%
AMZN230616C001310002023-05-30 3:59PM EDT131.000.800.760.81+0.14+21.21%3,49017034.77%
AMZN230616C001320002023-05-30 3:31PM EDT132.000.720.640.69+0.10+16.13%5091,40735.11%
AMZN230616C001330002023-05-30 3:53PM EDT133.000.560.550.58+0.06+12.00%23635535.35%
AMZN230616C001340002023-05-30 3:46PM EDT134.000.510.440.50+0.08+18.60%32725235.84%
AMZN230616C001350002023-05-30 3:50PM EDT135.000.400.420.430.00-2,70824,34036.28%
AMZN230616C001360002023-05-30 2:10PM EDT136.000.370.350.38-0.04-9.76%10848437.01%
AMZN230616C001370002023-05-30 3:44PM EDT137.000.340.310.33-0.02-5.56%34626337.50%
AMZN230616C001380002023-05-30 3:09PM EDT138.000.310.270.29+0.03+10.71%5153038.09%
AMZN230616C001390002023-05-30 3:44PM EDT139.000.260.240.26-0.03-10.34%40156438.87%
AMZN230616C001400002023-05-30 3:55PM EDT140.000.210.210.22-0.01-4.55%2,13437,91639.11%
AMZN230616C001450002023-05-30 3:47PM EDT145.000.140.120.14+0.01+7.69%68316,45943.07%
AMZN230616C001500002023-05-30 3:07PM EDT150.000.090.080.090.00-85234,59446.48%
AMZN230616C001505002023-05-30 3:54PM EDT150.500.080.070.09-0.02-20.00%3945,75147.07%
AMZN230616C001510002023-05-30 3:54PM EDT151.000.070.070.08-0.04-36.36%3592,69546.88%
AMZN230616C001515002023-05-30 3:55PM EDT151.500.070.050.08-0.02-22.22%1042,06747.46%
AMZN230616C001520002023-05-30 2:21PM EDT152.000.070.060.08-0.01-12.50%1502,50148.05%
AMZN230616C001525002023-05-30 3:46PM EDT152.500.070.060.07-0.03-30.00%2751,28147.66%
AMZN230616C001530002023-05-30 1:48PM EDT153.000.070.050.07-0.01-12.50%1872,59748.24%
AMZN230616C001535002023-05-26 2:32PM EDT153.500.080.050.070.00-3,3727,39948.83%
AMZN230616C001540002023-05-26 11:37AM EDT154.000.110.050.060.00-691,66748.44%
AMZN230616C001545002023-05-26 11:30AM EDT154.500.060.050.06-0.05-45.45%202,63249.02%
AMZN230616C001550002023-05-30 1:26PM EDT155.000.060.050.06-0.01-14.29%616,20749.61%
AMZN230616C001555002023-05-30 3:54PM EDT155.500.050.040.06-0.03-37.50%4152,65250.20%
AMZN230616C001560002023-05-26 2:32PM EDT156.000.070.040.080.00-9596050.78%
AMZN230616C001565002023-05-30 1:57PM EDT156.500.050.040.05-0.02-28.57%51,53050.00%
AMZN230616C001570002023-05-30 3:11PM EDT157.000.050.040.050.00-251,94050.00%
AMZN230616C001575002023-05-30 11:51AM EDT157.500.050.040.05-0.03-37.50%23,05250.39%
AMZN230616C001580002023-05-30 3:54PM EDT158.000.040.030.05-0.02-33.33%3042,25650.39%
AMZN230616C001585002023-05-26 12:51PM EDT158.500.050.030.040.00-31,39950.00%
AMZN230616C001590002023-05-26 11:30AM EDT159.000.090.030.040.00-5503,14650.39%
AMZN230616C001595002023-05-30 11:47AM EDT159.500.040.030.04-0.01-20.00%15888151.17%
AMZN230616C001600002023-05-30 3:58PM EDT160.000.030.030.04-0.03-50.00%1211,11151.56%
AMZN230616C001605002023-05-30 1:00PM EDT160.500.030.020.04-0.02-40.00%4793051.17%
AMZN230616C001610002023-05-30 9:50AM EDT161.000.050.020.040.00-1,0201,21251.56%
AMZN230616C001615002023-05-30 9:57AM EDT161.500.030.020.04-0.02-40.00%1,00086952.34%
AMZN230616C001620002023-05-30 1:07PM EDT162.000.040.020.040.00-9021,84152.73%
AMZN230616C001625002023-05-26 12:06PM EDT162.500.040.020.030.00-442,17151.95%
AMZN230616C001630002023-05-26 1:22PM EDT163.000.040.020.040.00-101,45253.52%
AMZN230616C001635002023-05-26 2:33PM EDT163.500.030.020.050.00-22161555.08%
AMZN230616C001640002023-05-30 9:51AM EDT164.000.030.010.04-0.01-25.00%1,0001,38753.52%
AMZN230616C001645002023-05-26 11:54AM EDT164.500.040.010.050.00-52,01655.08%
AMZN230616C001650002023-05-30 1:24PM EDT165.000.030.010.030.00-5017,37253.13%
AMZN230616C001655002023-05-26 1:02PM EDT165.500.020.010.05-0.01-33.33%201,61156.25%
AMZN230616C001660002023-05-25 10:21AM EDT166.000.010.010.030.00-101,01553.91%
AMZN230616C001665002023-05-30 10:43AM EDT166.500.030.010.030.00-385854.69%
AMZN230616C001670002023-05-30 10:34AM EDT167.000.020.010.030.00-201,57155.08%
AMZN230616C001675002023-05-30 10:10AM EDT167.500.020.010.030.00-13,81055.47%
AMZN230616C001680002023-05-30 2:51PM EDT168.000.010.010.03-0.02-66.67%2323,12355.86%
AMZN230616C001685002023-05-30 2:05PM EDT168.500.020.010.030.00-913,74856.25%
AMZN230616C001690002023-05-26 2:09PM EDT169.000.020.010.030.00-5003,17857.03%
AMZN230616C001695002023-05-30 1:26PM EDT169.500.020.010.04-0.01-33.33%1532,34258.59%
AMZN230616C001700002023-05-30 2:21PM EDT170.000.010.000.04-0.01-50.00%657,88357.81%
AMZN230616C001705002023-05-30 12:53PM EDT170.500.020.000.02+0.01+100.00%102,15754.69%
AMZN230616C001710002023-05-26 11:36AM EDT171.000.030.000.020.00-201,76054.69%
AMZN230616C001715002023-05-26 11:38AM EDT171.500.020.000.020.00-1088455.47%
AMZN230616C001720002023-05-26 2:05PM EDT172.000.020.000.020.00-1,0122,09555.47%
AMZN230616C001725002023-05-26 11:53AM EDT172.500.020.000.020.00-93,01456.25%
AMZN230616C001730002023-05-30 3:55PM EDT173.000.010.000.02-0.01-50.00%41,39056.25%
AMZN230616C001735002023-05-26 2:04PM EDT173.500.010.000.02-0.01-50.00%31,71757.03%
AMZN230616C001740002023-05-26 11:27AM EDT174.000.020.000.020.00-241,49057.81%
AMZN230616C001745002023-05-26 2:43PM EDT174.500.010.000.020.00-2532,57157.81%
AMZN230616C001750002023-05-30 9:33AM EDT175.000.020.000.02+0.01+100.00%1511,36057.81%
AMZN230616C001755002023-05-26 2:43PM EDT175.500.010.000.020.00-1,0204,74858.59%
AMZN230616C001760002023-05-30 10:09AM EDT176.000.010.000.020.00-202,96659.38%
AMZN230616C001765002023-05-26 11:36AM EDT176.500.020.000.020.00-1002,50159.38%
AMZN230616C001770002023-05-30 2:26PM EDT177.000.010.000.020.00-1942,05459.38%
AMZN230616C001775002023-05-30 10:10AM EDT177.500.010.000.020.00-202,37560.16%
AMZN230616C001780002023-05-26 12:53PM EDT178.000.010.000.020.00-1,0831,57960.94%
AMZN230616C001785002023-05-30 10:10AM EDT178.500.010.000.020.00-201,86960.94%
AMZN230616C001790002023-05-30 1:56PM EDT179.000.010.000.020.00-1001,04660.94%
AMZN230616C001795002023-05-26 1:06PM EDT179.500.010.000.020.00-251261.72%
AMZN230616C001800002023-05-30 1:21PM EDT180.000.010.000.020.00-2013,98762.50%
AMZN230616C001805002023-05-30 1:21PM EDT180.500.010.000.020.00-1201,72562.50%
AMZN230616C001810002023-05-16 10:00AM EDT181.000.010.000.020.00-179162.50%
AMZN230616C001815002023-05-26 12:01PM EDT181.500.010.000.020.00-821,11363.28%
AMZN230616C001820002023-05-26 12:38PM EDT182.000.010.000.020.00-491364.06%
AMZN230616C001825002023-05-26 11:18AM EDT182.500.010.000.020.00-101,65364.06%
AMZN230616C001830002023-05-26 11:31AM EDT183.000.010.000.020.00-63694264.06%
AMZN230616C001835002023-05-11 10:17AM EDT183.500.020.000.020.00-501,07764.84%
AMZN230616C001840002023-05-26 11:40AM EDT184.000.010.000.020.00-229865.63%
AMZN230616C001845002023-04-19 1:25PM EDT184.500.020.000.020.00-201,62565.63%
AMZN230616C001850002023-05-05 10:44AM EDT185.000.010.000.010.00-24,33062.50%
AMZN230616C001855002023-05-26 11:28AM EDT185.500.010.000.020.00-401,15766.41%
AMZN230616C001860002023-05-26 11:31AM EDT186.000.010.000.020.00-3763,72367.19%
AMZN230616C001865002023-05-26 11:23AM EDT186.500.010.000.020.00-12,64567.19%
AMZN230616C001870002023-05-26 1:25PM EDT187.000.010.000.020.00-11,01267.19%
AMZN230616C001875002023-05-26 11:29AM EDT187.500.020.000.020.00-42,79667.97%
AMZN230616C001880002023-05-12 3:44PM EDT188.000.010.000.020.00-3001,29868.75%
AMZN230616C001885002023-05-12 3:44PM EDT188.500.010.000.020.00-30066568.75%
AMZN230616C001890002023-05-25 10:15AM EDT189.000.010.000.020.00-2037068.75%
AMZN230616C001895002023-05-26 11:38AM EDT189.500.010.000.030.00-1046471.88%
AMZN230616C001900002023-05-26 10:23AM EDT190.000.010.000.010.00-12,81865.63%
AMZN230616C001905002023-05-12 11:10AM EDT190.500.010.000.030.00-1502,25972.66%
AMZN230616C001910002023-05-16 1:30PM EDT191.000.010.000.010.00-1568965.63%
AMZN230616C001915002023-05-01 10:18AM EDT191.500.010.000.010.00-143767.19%
AMZN230616C001920002023-05-01 12:03PM EDT192.000.010.000.010.00-40077067.19%
AMZN230616C001925002023-05-01 12:01PM EDT192.500.010.000.010.00-11190167.19%
AMZN230616C001930002023-04-17 11:14AM EDT193.000.020.000.020.00-741,10471.88%
AMZN230616C001935002023-05-12 3:49PM EDT193.500.010.000.010.00-7701,44968.75%
AMZN230616C001940002023-05-12 3:49PM EDT194.000.010.000.010.00-702,04168.75%
AMZN230616C001945002023-05-12 11:10AM EDT194.500.010.000.010.00-40074268.75%
AMZN230616C001950002023-05-05 10:03AM EDT195.000.010.000.010.00-40043,10868.75%
AMZN230616C001955002023-05-12 11:11AM EDT195.500.010.000.010.00-30086468.75%
AMZN230616C001960002023-03-28 12:44PM EDT196.000.020.010.310.00-20541100.20%
AMZN230616C001965002023-05-11 9:51AM EDT196.500.010.000.010.00-396370.31%
AMZN230616C001970002023-05-12 3:45PM EDT197.000.010.000.010.00-5001,02170.31%
AMZN230616C001975002023-04-06 11:26AM EDT197.500.010.000.020.00-1002,06175.00%
AMZN230616C001980002023-04-27 1:52PM EDT198.000.020.000.010.00-1052171.88%
AMZN230616C001985002023-04-27 1:32PM EDT198.500.020.000.010.00-5445271.88%
AMZN230616C001990002023-04-27 1:53PM EDT199.000.020.000.010.00-2477271.88%
AMZN230616C001995002023-04-27 3:14PM EDT199.500.020.000.010.00-832,77471.88%
AMZN230616C002000002023-05-30 3:54PM EDT200.000.010.000.010.00-1821,05871.88%
AMZN230616C002050002023-05-11 9:48AM EDT205.000.010.000.010.00-46,58075.00%
AMZN230616C002100002023-05-03 12:01PM EDT210.000.010.000.010.00-204,00278.13%
AMZN230616C002150002023-05-04 9:37AM EDT215.000.010.000.010.00-24,25781.25%
AMZN230616C002200002023-05-10 3:09PM EDT220.000.010.000.010.00-13,16284.38%
AMZN230616C002250002023-05-16 10:19AM EDT225.000.010.000.010.00-2014,76687.50%
AMZN230616C002300002023-05-02 11:15AM EDT230.000.010.000.010.00-4343,07390.63%
AMZN230616C002350002023-04-27 12:51PM EDT235.000.010.000.010.00-102,62793.75%
AMZN230616C002400002023-05-02 11:16AM EDT240.000.010.000.010.00-39912,96196.88%
AMZN230616C002450002023-05-04 9:45AM EDT245.000.010.000.010.00-402,73198.44%
AMZN230616C002500002023-05-19 12:23PM EDT250.000.010.000.010.00-816,511100.00%
AMZN230616C002550002023-04-03 10:46AM EDT255.000.010.000.010.00-113,239103.13%
AMZN230616C002600002023-04-24 10:09AM EDT260.000.010.000.010.00-105,457106.25%
AMZN230616C002650002023-05-25 9:51AM EDT265.000.010.000.010.00-111,770109.38%
AMZN230616C002700002023-05-08 2:08PM EDT270.000.010.000.010.00-134,149112.50%
AMZN230616C002750002023-05-30 12:50PM EDT275.000.010.000.010.00-6030,798112.50%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-8291,753.42%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2353,079.69%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51482,554.69%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-1732,488.48%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-31472,366.02%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-11202,228.52%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-1622,207.72%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%83882,147.56%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-1331,261.71%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-10412,047.46%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-18371,249.17%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-3551,419.56%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-41491,914.80%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-1402,363.77%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-1211,855.98%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-3551,829.27%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-1561,802.93%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-126831,778.17%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-2891,758.35%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-3821,735.35%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-1821,332.54%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-5251,695.31%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-51481,681.47%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-5161,661.04%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-18281,631.69%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-2181,612.65%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-34171,597.22%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-42661,582.10%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-42341,570.29%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-1131,555.69%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-2281,544.26%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-1851,530.10%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-2141,553.37%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-2101,505.25%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-271,497.27%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-1331,483.81%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-81311,473.27%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%1461,460.16%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-21201,450.12%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-21351,442.29%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-8201,432.42%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-41131,419.52%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-2521,412.16%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-1131,416.20%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-1101,392.48%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-5171,389.09%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%11831,374.34%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-1241,368.48%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-1301,359.89%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-3161,350.61%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-5231,343.36%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-1381,337.84%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-35461,172.97%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-1701,314.11%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-2151,306.98%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,8361,305.93%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-10151,298.83%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%1311,283.46%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-261,275.93%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-5381,270.56%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-1111,263.05%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-1101,257.93%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-1181,073.07%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-2721,245.81%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%1038961,242.38%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-13431,189.87%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%2981,151.47%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-252051,110.69%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%21161,078.42%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%68101,051.39%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%1711,023.66%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-5981,002.15%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%8599993.73%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%799963.18%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%49730953.78%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%291932.13%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-1250920.26%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%3593904.69%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%47138898.58%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,249871.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230616P000450002023-05-23 2:23PM EDT45.000.010.000.010.00-46,687143.75%
AMZN230616P000500002023-05-30 1:53PM EDT50.000.010.000.010.00-12,092131.25%
AMZN230616P000520002023-05-25 11:23AM EDT52.000.010.000.010.00-123,819125.00%
AMZN230616P000530002023-05-22 12:14PM EDT53.000.010.000.010.00-12,735121.88%
AMZN230616P000540002023-05-05 9:37AM EDT54.000.010.000.010.00-411,123118.75%
AMZN230616P000550002023-05-22 9:30AM EDT55.000.010.000.010.00-33,037118.75%
AMZN230616P000560002023-05-05 1:47PM EDT56.000.010.000.010.00-1,05011,709115.63%
AMZN230616P000570002023-05-22 10:17AM EDT57.000.010.000.010.00-5950112.50%
AMZN230616P000580002023-05-11 10:30AM EDT58.000.010.000.010.00-101,759109.38%
AMZN230616P000590002023-05-10 9:48AM EDT59.000.010.000.010.00-11,749106.25%
AMZN230616P000600002023-05-30 10:50AM EDT60.000.010.000.010.00-306,115106.25%
AMZN230616P000610002023-05-24 2:51PM EDT61.000.010.000.010.00-24,947103.13%
AMZN230616P000620002023-05-16 9:30AM EDT62.000.020.000.010.00-74,649100.00%
AMZN230616P000630002023-05-26 9:48AM EDT63.000.010.000.010.00-601,50296.88%
AMZN230616P000640002023-05-26 9:47AM EDT64.000.010.000.010.00-31,60296.88%
AMZN230616P000650002023-05-26 3:07PM EDT65.000.010.000.010.00-106,61093.75%
AMZN230616P000660002023-05-16 9:36AM EDT66.000.010.000.010.00-262,43790.63%
AMZN230616P000670002023-05-24 2:22PM EDT67.000.010.000.020.00-102,00395.31%
AMZN230616P000680002023-05-26 9:48AM EDT68.000.030.000.010.00-604,08387.50%
AMZN230616P000690002023-05-26 9:48AM EDT69.000.010.000.010.00-27,40284.38%
AMZN230616P000700002023-05-30 10:15AM EDT70.000.010.000.010.00-110,34784.38%
AMZN230616P000710002023-05-26 11:28AM EDT71.000.010.000.020.00-22,42485.94%
AMZN230616P000720002023-05-26 3:04PM EDT72.000.010.000.030.00-25,07887.50%
AMZN230616P000725002023-05-23 12:23PM EDT72.500.010.000.030.00-41,02586.72%
AMZN230616P000730002023-05-24 12:27PM EDT73.000.010.000.030.00-103,05185.94%
AMZN230616P000740002023-05-23 9:49AM EDT74.000.010.000.030.00-345,53883.59%
AMZN230616P000750002023-05-30 2:19PM EDT75.000.010.000.030.00-711,82581.25%
AMZN230616P000760002023-05-30 9:51AM EDT76.000.010.000.030.00-12,89479.69%
AMZN230616P000770002023-05-26 3:10PM EDT77.000.010.000.020.00-905,85675.00%
AMZN230616P000775002023-05-30 1:18PM EDT77.500.010.000.020.00-3111,64473.44%
AMZN230616P000780002023-05-24 3:41PM EDT78.000.010.010.020.00-52,37275.00%
AMZN230616P000790002023-05-26 11:47AM EDT79.000.020.010.020.00-52,97273.44%
AMZN230616P000800002023-05-30 3:21PM EDT80.000.020.010.020.00-2413,17771.09%
AMZN230616P000810002023-05-30 3:34PM EDT81.000.010.010.020.00-25,27269.53%
AMZN230616P000820002023-05-30 2:27PM EDT82.000.020.010.030.00-19,23469.53%
AMZN230616P000830002023-05-30 1:11PM EDT83.000.020.010.02-0.01-33.33%243,52665.63%
AMZN230616P000840002023-05-30 2:18PM EDT84.000.010.010.03-0.01-50.00%513,83965.63%
AMZN230616P000850002023-05-30 3:07PM EDT85.000.020.010.030.00-8118,88064.06%
AMZN230616P000860002023-05-30 3:34PM EDT86.000.030.020.040.00-43,09064.84%
AMZN230616P000870002023-05-30 2:37PM EDT87.000.030.010.03-0.01-25.00%175,20860.16%
AMZN230616P000880002023-05-30 2:23PM EDT88.000.030.020.030.00-48,00359.38%
AMZN230616P000890002023-05-30 3:37PM EDT89.000.030.020.04-0.02-40.00%3678,47658.98%
AMZN230616P000900002023-05-30 3:53PM EDT90.000.030.030.04-0.01-25.00%8844,29658.20%
AMZN230616P000910002023-05-30 1:52PM EDT91.000.040.030.05-0.01-20.00%136,11757.03%
AMZN230616P000920002023-05-30 3:11PM EDT92.000.050.040.05-0.02-28.57%105,90855.86%
AMZN230616P000930002023-05-30 3:48PM EDT93.000.050.040.05-0.02-28.57%1667,63753.91%
AMZN230616P000940002023-05-30 3:32PM EDT94.000.060.050.06-0.02-25.00%208,32753.52%
AMZN230616P000950002023-05-30 3:58PM EDT95.000.060.060.07-0.03-33.33%79325,89352.73%
AMZN230616P000960002023-05-30 3:30PM EDT96.000.070.060.07-0.03-30.00%235,40650.78%
AMZN230616P000970002023-05-30 3:47PM EDT97.000.080.070.08-0.04-33.33%5010,67550.00%
AMZN230616P000980002023-05-30 3:09PM EDT98.000.090.090.10-0.04-30.77%306,19150.10%
AMZN230616P000990002023-05-30 3:17PM EDT99.000.100.100.11-0.05-33.33%377,06948.83%
AMZN230616P001000002023-05-30 3:54PM EDT100.000.120.110.12-0.06-33.33%59071,72647.46%
AMZN230616P001010002023-05-30 12:42PM EDT101.000.140.120.14-0.06-30.00%71,13846.58%
AMZN230616P001020002023-05-30 3:32PM EDT102.000.160.150.16-0.08-33.33%1,1621,75445.61%
AMZN230616P001030002023-05-30 11:24AM EDT103.000.180.160.18-0.08-30.77%1,18493644.43%
AMZN230616P001040002023-05-30 3:36PM EDT104.000.200.190.20-0.13-39.39%82858943.16%
AMZN230616P001050002023-05-30 3:58PM EDT105.000.240.220.23-0.12-33.33%1,53944,51342.19%
AMZN230616P001060002023-05-30 2:46PM EDT106.000.270.250.27-0.16-37.21%6214,09541.41%
AMZN230616P001070002023-05-30 3:58PM EDT107.000.320.290.31-0.18-36.00%17,97119,00340.43%
AMZN230616P001080002023-05-30 2:55PM EDT108.000.350.350.37-0.20-36.36%62685139.75%
AMZN230616P001090002023-05-30 3:16PM EDT109.000.430.410.43-0.22-33.85%5441,54938.87%
AMZN230616P001100002023-05-30 3:59PM EDT110.000.490.490.52-0.26-34.67%2,17030,03438.38%
AMZN230616P001110002023-05-30 3:00PM EDT111.000.590.570.61-0.29-32.95%4203,17237.60%
AMZN230616P001120002023-05-30 3:50PM EDT112.000.720.640.73-0.30-29.41%7621,37237.11%
AMZN230616P001130002023-05-30 3:45PM EDT113.000.810.800.86-0.39-32.50%1,56792836.43%
AMZN230616P001140002023-05-30 3:50PM EDT114.000.990.951.00-0.41-29.29%2132,05135.60%
AMZN230616P001150002023-05-30 3:58PM EDT115.001.121.121.21-0.54-32.53%4,00056,84635.38%
AMZN230616P001160002023-05-30 3:59PM EDT116.001.341.291.40-0.60-30.93%3882,10134.55%
AMZN230616P001170002023-05-30 3:41PM EDT117.001.651.531.66-0.57-25.68%3432,32034.16%
AMZN230616P001180002023-05-30 3:58PM EDT118.001.941.811.94-0.67-25.67%6081,43133.62%
AMZN230616P001190002023-05-30 3:56PM EDT119.002.302.182.28-0.68-22.82%1,2091,49033.30%
AMZN230616P001200002023-05-30 3:59PM EDT120.002.562.562.63-0.89-25.80%3,49922,65132.64%
AMZN230616P001210002023-05-30 3:51PM EDT121.002.982.923.05-0.93-23.79%1,00456732.28%
AMZN230616P001220002023-05-30 3:58PM EDT122.003.453.403.60-1.10-24.18%62110732.69%
AMZN230616P001230002023-05-30 3:59PM EDT123.004.043.904.05-1.21-23.05%1,85621331.69%
AMZN230616P001240002023-05-30 3:08PM EDT124.004.754.504.65-0.60-11.21%2514631.69%
AMZN230616P001250002023-05-30 3:41PM EDT125.005.205.055.25-1.30-20.00%28813,54031.24%
AMZN230616P001260002023-05-30 3:50PM EDT126.005.955.806.05-1.38-18.83%2411132.42%
AMZN230616P001270002023-05-30 1:57PM EDT127.007.256.256.65-0.65-8.23%1706331.03%
AMZN230616P001280002023-05-30 1:06PM EDT128.007.507.007.45-1.22-13.99%28012531.42%
AMZN230616P001290002023-05-30 10:16AM EDT129.008.407.758.25-0.75-8.20%1518931.42%
AMZN230616P001300002023-05-30 3:24PM EDT130.008.858.659.10-1.55-14.90%1381,26031.71%
AMZN230616P001310002023-05-30 9:53AM EDT131.0011.409.4010.35-4.35-27.62%69437.65%
AMZN230616P001320002023-05-30 12:01PM EDT132.0011.2510.2010.95-4.40-28.12%211433.79%
AMZN230616P001330002023-05-30 9:44AM EDT133.0012.1011.1011.75-5.10-29.65%15032.06%
AMZN230616P001350002023-05-30 3:54PM EDT135.0013.7012.9514.05-6.20-31.16%1027541.75%
AMZN230616P001360002023-05-26 11:37AM EDT136.0014.1513.9515.00-1.20-7.82%372242.87%
AMZN230616P001370002023-05-30 3:05PM EDT137.0015.1014.9015.85-1.15-7.08%72241.80%
AMZN230616P001380002023-05-30 1:58PM EDT138.0017.2015.9016.90-5.55-24.40%28044.68%
AMZN230616P001390002023-05-30 3:54PM EDT139.0017.7016.8517.50-6.55-27.01%29035.30%
AMZN230616P001400002023-05-30 2:52PM EDT140.0018.1017.8018.90-7.15-28.32%1081,06448.34%
AMZN230616P001450002023-05-30 12:11PM EDT145.0024.0022.8023.75-6.10-20.27%775652.98%
AMZN230616P001500002023-05-30 3:47PM EDT150.0028.3027.7028.85-6.95-19.72%2,5902,43563.57%
AMZN230616P001505002023-05-05 3:44PM EDT150.5045.0828.2029.400.00-1365.67%
AMZN230616P001510002023-05-04 3:11PM EDT151.0046.6828.7529.850.00-1265.09%
AMZN230616P001515002023-02-08 4:36PM EDT151.5051.1560.4561.100.00-6502389.06%
AMZN230616P001520002023-02-02 2:40PM EDT152.0039.4256.4557.750.00-1,0321350.10%
AMZN230616P001525002023-02-02 11:59AM EDT152.5041.1156.9558.250.00-1,0300351.29%
AMZN230616P001530002023-02-02 12:00PM EDT153.0041.6057.4558.750.00-6300352.49%
AMZN230616P001535002023-05-15 9:46AM EDT153.5042.4531.3032.250.00-3065.72%
AMZN230616P001540002023-05-22 1:14PM EDT154.0039.0031.8032.850.00-1069.53%
AMZN230616P001545002023-02-02 12:04PM EDT154.5043.0259.0060.250.00-4300356.25%
AMZN230616P001550002023-05-30 3:14PM EDT155.0033.0132.7533.90-1.04-3.05%621472.46%
AMZN230616P001555002023-04-24 3:50PM EDT155.5049.3038.3039.200.00-2000140.65%
AMZN230616P001560002023-02-02 11:58AM EDT156.0044.4560.5561.700.00-2020359.72%
AMZN230616P001565002023-02-02 11:34AM EDT156.5045.5161.0562.200.00-2000360.86%
AMZN230616P001570002023-03-13 11:24AM EDT157.0064.6958.0058.550.00-20325.22%
AMZN230616P001575002023-01-27 2:37PM EDT157.5055.4063.6064.350.00-2600376.05%
AMZN230616P001580002023-05-09 3:48PM EDT158.0051.3835.7036.750.00-4071.97%
AMZN230616P001585002023-05-09 3:48PM EDT158.5051.8836.2537.300.00-4074.37%
AMZN230616P001590002022-11-23 4:38PM EDT159.0064.2573.3574.250.00-1940459.91%
AMZN230616P001595002023-05-10 1:51PM EDT159.5050.3037.2038.300.00-2075.73%
AMZN230616P001600002023-05-26 3:23PM EDT160.0039.5037.8038.700.00-103072.85%
AMZN230616P001605002022-11-23 4:32PM EDT160.5065.9074.9075.600.00-1090462.66%
AMZN230616P001610002023-05-15 10:57AM EDT161.0051.0038.8039.700.00-1074.12%
AMZN230616P001615002023-02-02 11:35AM EDT161.5050.5666.0067.200.00-20371.69%
AMZN230616P001620002022-11-25 11:36AM EDT162.0067.9076.4577.150.00-20466.33%
AMZN230616P001625002023-01-13 4:39PM EDT162.5064.1664.3565.350.00-10347.58%
AMZN230616P001630002023-05-22 12:14PM EDT163.0048.1040.7541.750.00-1078.61%
AMZN230616P001635002023-05-22 12:59PM EDT163.5048.5541.2542.300.00-1081.05%
AMZN230616P001640002023-05-19 9:39AM EDT164.0046.0041.7542.800.00-6081.69%
AMZN230616P001645002023-03-03 4:24PM EDT164.5070.1060.5561.850.00-840297.63%
AMZN230616P001650002023-03-23 3:14PM EDT165.0066.8557.8058.250.00-920262.85%
AMZN230616P001655002023-05-22 10:53AM EDT165.5051.1043.3044.200.00-1079.88%
AMZN230616P001660002023-02-01 4:23PM EDT166.0060.8970.5071.750.00-350381.40%
AMZN230616P001665002023-02-01 4:23PM EDT166.5062.0071.0072.250.00-400382.42%
AMZN230616P001670002023-03-07 4:52PM EDT167.0073.6264.6565.250.00-40314.80%
AMZN230616P001675002023-05-22 9:44AM EDT167.5051.8045.3046.250.00-1484.28%
AMZN230616P001680002023-04-11 3:57PM EDT168.0068.1055.3056.200.00-200215.04%
AMZN230616P001685002023-04-04 3:35PM EDT168.5064.3764.0064.800.00-40298.00%
AMZN230616P001690002023-01-25 4:15PM EDT169.0072.4575.1075.850.00-1590400.37%
AMZN230616P001695002023-01-25 3:59PM EDT169.5072.9175.6076.350.00-1760401.36%
AMZN230616P001700002023-05-30 3:29PM EDT170.0048.3047.7548.75-1.77-3.54%90020087.35%
AMZN230616P001705002023-02-10 4:50PM EDT170.5073.2079.4580.050.00-200429.90%
AMZN230616P001710002022-11-08 4:24PM EDT171.0081.4580.3581.050.00-830435.19%
AMZN230616P001715002023-02-10 4:50PM EDT171.5074.2080.4581.100.00-200432.08%
AMZN230616P001720002023-01-18 10:51AM EDT172.0074.3774.5075.150.00-800371.39%
AMZN230616P001725002023-05-30 3:47PM EDT172.5050.8050.2551.30-1.73-3.29%2,46340092.29%
AMZN230616P001730002023-05-18 3:30PM EDT173.0086.2554.6555.25+30.70+55.27%4000154.83%
AMZN230616P001735002023-05-30 3:45PM EDT173.5051.8551.2052.35-1.55-2.90%89018095.31%
AMZN230616P001740002023-01-09 3:38PM EDT174.0085.7573.5074.300.00-20347.23%
AMZN230616P001745002023-05-22 12:20PM EDT174.5059.7052.2053.350.00-1096.48%
AMZN230616P001750002023-03-28 9:57AM EDT175.0076.9263.7067.300.00-10256.62%
AMZN230616P001755002022-11-18 12:05PM EDT175.5081.7187.1588.150.00-200467.32%
AMZN230616P001760002022-11-16 3:29PM EDT176.0078.5187.6588.700.00-1400468.49%
AMZN230616P001765002022-11-15 3:05PM EDT176.5078.6787.6588.400.00-500463.16%
AMZN230616P001770002022-11-16 3:28PM EDT177.0079.5088.6589.650.00-1400470.09%
AMZN230616P001775002022-12-02 3:25PM EDT177.5083.2593.1594.050.00-280509.28%
AMZN230616P001780002022-11-16 4:32PM EDT178.0081.4089.7090.700.00-1220472.40%
AMZN230616P001785002023-04-24 3:50PM EDT178.5072.3061.4062.050.00-1000180.69%
AMZN230616P001790002023-05-22 12:30PM EDT179.0064.5556.8557.700.00-1095.61%
AMZN230616P001795002022-11-15 2:53PM EDT179.5081.2191.0591.950.00-600473.18%
AMZN230616P001800002023-05-22 12:14PM EDT180.0065.1557.8558.700.00-1096.68%
AMZN230616P001805002023-05-05 11:09AM EDT180.5075.4058.2559.300.00-10101.56%
AMZN230616P001810002022-11-16 3:24PM EDT181.0083.6992.6593.700.00-1000477.54%
AMZN230616P001815002022-11-22 3:33PM EDT181.5088.3097.1598.150.00-830516.89%
AMZN230616P001820002022-11-16 3:42PM EDT182.0085.0093.7094.650.00-500479.30%
AMZN230616P001825002023-05-19 11:56AM EDT182.5065.7060.3061.250.00-10101.66%
AMZN230616P001830002023-05-19 11:56AM EDT183.0066.2060.7561.800.00-10104.30%
AMZN230616P001835002022-11-16 3:44PM EDT183.5086.2195.2096.000.00-2600481.20%
AMZN230616P001840002023-05-22 12:37PM EDT184.0069.3562.0562.750.00-3078.52%
AMZN230616P001845002022-11-16 3:44PM EDT184.5087.2196.1597.200.00-2500483.64%
AMZN230616P001850002023-02-27 11:43AM EDT185.0091.4884.9085.900.00-40371.80%
AMZN230616P001855002023-04-17 9:57AM EDT185.5082.4069.8070.300.00-10208.18%
AMZN230616P001860002023-05-26 9:49AM EDT186.0068.9563.8064.750.00-10105.37%
AMZN230616P001865002022-11-16 3:46PM EDT186.5089.2198.1599.250.00-2800487.29%
AMZN230616P001870002022-11-16 4:28PM EDT187.0090.2398.7099.700.00-2240488.14%
AMZN230616P001875002022-11-16 3:46PM EDT187.5090.3199.15100.050.00-2800488.01%
AMZN230616P001880002023-05-22 12:59PM EDT188.0073.0565.8566.700.00-10105.18%
AMZN230616P001885002022-11-16 3:48PM EDT188.5091.36100.10101.250.00-2000490.41%
AMZN230616P001890002023-05-22 12:14PM EDT189.0074.1066.9067.850.00-1078.13%
AMZN230616P001895002023-02-24 2:50PM EDT189.5096.6591.0591.650.00-5000393.29%
AMZN230616P001900002023-05-30 3:44PM EDT190.0068.3567.7568.80-1.64-2.34%4,1101,000111.77%
AMZN230616P001905002023-03-24 12:04PM EDT190.5092.9583.2583.800.00-100308.53%
AMZN230616P001910002022-11-16 4:02PM EDT191.0093.92102.70103.700.00-4200494.75%
AMZN230616P001915002022-11-16 3:51PM EDT191.5094.36103.10104.250.00-3000495.33%
AMZN230616P001920002023-05-22 12:37PM EDT192.0077.3569.7070.850.00-10115.92%
AMZN230616P001925002023-05-22 12:27PM EDT192.5077.9070.2071.350.00-10116.41%
AMZN230616P001930002023-05-22 12:15PM EDT193.0078.2570.7571.800.00-50114.84%
AMZN230616P001935002023-02-02 11:21AM EDT193.5083.2198.0099.250.00-20431.13%
AMZN230616P001940002022-11-17 3:40PM EDT194.0098.90105.60106.650.00-40498.85%
AMZN230616P001945002023-02-02 11:46AM EDT194.5083.1499.00100.250.00-40432.73%
AMZN230616P001950002023-02-15 11:08AM EDT195.0096.4096.9097.500.00-20405.52%
AMZN230616P001955002023-02-02 11:41AM EDT195.5084.12100.00101.250.00-4040434.30%
AMZN230616P001960002023-02-03 4:06PM EDT196.0092.75100.50101.750.00-5980435.10%
AMZN230616P001965002023-02-03 4:04PM EDT196.5093.48101.00102.250.00-9600435.88%
AMZN230616P001970002023-05-04 12:55PM EDT197.0092.5674.7575.750.00-20116.60%
AMZN230616P001975002023-02-02 12:05PM EDT197.5085.73102.05103.200.00-20437.43%
AMZN230616P001980002023-05-12 9:31AM EDT198.0085.6077.6578.300.00-40154.39%
AMZN230616P001985002023-02-02 12:27PM EDT198.5087.23103.05104.200.00-40438.98%
AMZN230616P001990002023-01-23 11:53AM EDT199.00101.96102.35104.000.00-30430.66%
AMZN230616P001995002023-05-25 11:54AM EDT199.5084.6077.2078.350.00-10123.49%
AMZN230616P002000002023-05-15 9:34AM EDT200.0087.9077.7578.750.00-41119.43%
AMZN230616P002050002023-04-21 3:46PM EDT205.0097.9588.5089.000.00-10224.78%
AMZN230616P002100002023-05-22 12:15PM EDT210.0095.2587.7088.850.00-40133.50%
AMZN230616P002150002023-04-28 10:44AM EDT215.00109.3594.6095.250.00-10171.48%
AMZN230616P002200002023-05-19 1:01PM EDT220.00103.4097.8598.650.00-10131.64%
AMZN230616P002250002023-05-22 10:40AM EDT225.00110.05102.75103.800.00-10144.14%
AMZN230616P002300002023-02-09 3:32PM EDT230.00131.47138.90139.550.00-20521.51%
AMZN230616P002350002022-11-16 1:15PM EDT235.00137.09146.45147.700.00-20554.81%
AMZN230616P002400002023-05-22 12:20PM EDT240.00125.20117.75118.800.00-10156.05%
AMZN230616P002450002022-10-27 3:40PM EDT245.00133.92150.90152.050.00-120512.94%
AMZN230616P002500002022-11-21 2:13PM EDT250.00158.69162.80163.750.00-400583.48%
AMZN230616P002550002022-10-27 3:44PM EDT255.00143.96160.90162.000.00-20523.68%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---365.67%
AMZN230616P002650002023-05-22 10:59AM EDT265.00150.25142.75143.800.00-10173.93%
AMZN230616P002700002023-05-26 11:20AM EDT270.00149.45147.75148.800.00-2222177.25%
AMZN230616P002750002023-05-22 12:14PM EDT275.00160.10152.90153.700.00-10174.22%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%