Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00052000 | 2022-10-03 2:34PM EDT | 52.00 | 66.85 | 63.95 | 68.90 | +0.15 | +0.22% | 2 | 2,434 | 77.51% |
| AMZN230616C00053000 | 2022-09-22 12:22PM EDT | 53.00 | 66.20 | 63.05 | 68.00 | 0.00 | - | 4 | 472 | 76.81% |
| AMZN230616C00054000 | 2022-08-11 10:34AM EDT | 54.00 | 91.50 | 81.10 | 81.85 | 0.00 | - | 2 | 400 | 176.29% |
| AMZN230616C00055000 | 2022-09-29 11:08AM EDT | 55.00 | 62.37 | 61.20 | 66.15 | 0.00 | - | 2 | 347 | 74.95% |
| AMZN230616C00056000 | 2022-08-19 10:25AM EDT | 56.00 | 85.30 | 69.95 | 70.65 | 0.00 | - | 2 | 289 | 120.41% |
| AMZN230616C00057000 | 2022-09-06 12:23PM EDT | 57.00 | 71.67 | 59.35 | 64.15 | 0.00 | - | 36 | 180 | 72.53% |
| AMZN230616C00058000 | 2022-08-08 12:22PM EDT | 58.00 | 84.05 | 71.90 | 72.55 | 0.00 | - | 69 | 342 | 136.43% |
| AMZN230616C00059000 | 2022-08-08 2:15PM EDT | 59.00 | 82.45 | 71.95 | 72.65 | 0.00 | - | 12 | 195 | 139.39% |
| AMZN230616C00060000 | 2022-09-23 10:43AM EDT | 60.00 | 57.60 | 56.65 | 61.60 | 0.00 | - | 1 | 1,302 | 70.87% |
| AMZN230616C00061000 | 2022-09-14 10:01AM EDT | 61.00 | 69.50 | 56.10 | 60.05 | 0.00 | - | 6 | 130 | 69.09% |
| AMZN230616C00062000 | 2022-08-19 1:37PM EDT | 62.00 | 78.70 | 64.50 | 65.15 | 0.00 | - | 2 | 317 | 110.22% |
| AMZN230616C00063000 | 2022-09-27 12:14PM EDT | 63.00 | 54.50 | 54.35 | 58.20 | 0.00 | - | 55 | 151 | 67.63% |
| AMZN230616C00064000 | 2022-09-08 10:43AM EDT | 64.00 | 68.45 | 53.40 | 55.95 | 0.00 | - | 2 | 268 | 62.27% |
| AMZN230616C00065000 | 2022-09-26 11:32AM EDT | 65.00 | 54.35 | 52.20 | 56.50 | 0.00 | - | 2 | 135 | 65.36% |
| AMZN230616C00066000 | 2022-08-12 9:44AM EDT | 66.00 | 78.25 | 70.00 | 70.70 | 0.00 | - | 2 | 226 | 145.79% |
| AMZN230616C00067000 | 2022-08-19 12:32PM EDT | 67.00 | 74.60 | 60.10 | 60.70 | 0.00 | - | 2 | 235 | 103.05% |
| AMZN230616C00068000 | 2022-08-26 9:47AM EDT | 68.00 | 72.60 | 49.60 | 50.40 | 0.00 | - | 2 | 374 | 52.61% |
| AMZN230616C00069000 | 2022-09-28 10:40AM EDT | 69.00 | 51.50 | 50.85 | 51.55 | 0.00 | - | 62 | 292 | 64.89% |
| AMZN230616C00070000 | 2022-09-30 3:58PM EDT | 70.00 | 47.90 | 48.60 | 51.70 | 0.00 | - | 433 | 20,751 | 63.28% |
| AMZN230616C00071000 | 2022-08-25 9:43AM EDT | 71.00 | 67.60 | 47.00 | 47.80 | 0.00 | - | 1 | 936 | 51.84% |
| AMZN230616C00072000 | 2022-08-22 3:58PM EDT | 72.00 | 64.94 | 50.85 | 51.40 | 0.00 | - | 1 | 518 | 75.11% |
| AMZN230616C00072500 | 2022-09-28 10:37AM EDT | 72.50 | 48.55 | 46.20 | 49.85 | 0.00 | - | 58 | 508 | 61.93% |
| AMZN230616C00073000 | 2022-08-15 10:05AM EDT | 73.00 | 73.05 | 58.10 | 58.85 | 0.00 | - | 2 | 148 | 108.97% |
| AMZN230616C00074000 | 2022-09-01 1:29PM EDT | 74.00 | 55.65 | 40.10 | 46.65 | 0.00 | - | 2 | 370 | 60.59% |
| AMZN230616C00075000 | 2022-08-18 11:02AM EDT | 75.00 | 70.25 | 53.15 | 53.70 | 0.00 | - | 2 | 711 | 92.83% |
| AMZN230616C00076000 | 2022-09-27 10:31AM EDT | 76.00 | 45.19 | 43.50 | 46.65 | 0.00 | - | 2 | 422 | 60.02% |
| AMZN230616C00077000 | 2022-09-27 10:31AM EDT | 77.00 | 44.34 | 44.10 | 44.55 | 0.00 | - | 2 | 187 | 59.88% |
| AMZN230616C00077500 | 2022-09-28 10:37AM EDT | 77.50 | 44.45 | 42.35 | 45.35 | 0.00 | - | 4 | 439 | 59.34% |
| AMZN230616C00078000 | 2022-09-27 10:38AM EDT | 78.00 | 43.60 | 43.30 | 43.70 | 0.00 | - | 29 | 0 | 59.36% |
| AMZN230616C00079000 | 2022-09-27 2:17PM EDT | 79.00 | 41.19 | 42.45 | 44.05 | 0.00 | - | 4 | 476 | 61.32% |
| AMZN230616C00080000 | 2022-09-29 12:13PM EDT | 80.00 | 41.32 | 41.65 | 43.20 | 0.00 | - | 17 | 1,761 | 60.72% |
| AMZN230616C00081000 | 2022-09-30 2:57PM EDT | 81.00 | 39.80 | 40.85 | 43.10 | 0.00 | - | 3 | 0 | 61.65% |
| AMZN230616C00082000 | 2022-09-30 3:45PM EDT | 82.00 | 38.66 | 40.05 | 41.45 | 0.00 | - | 1 | 268 | 59.41% |
| AMZN230616C00083000 | 2022-09-28 12:02PM EDT | 83.00 | 40.65 | 39.30 | 41.20 | 0.00 | - | 60 | 196 | 60.07% |
| AMZN230616C00084000 | 2022-09-28 12:00PM EDT | 84.00 | 39.86 | 38.50 | 40.60 | 0.00 | - | 68 | 544 | 59.89% |
| AMZN230616C00085000 | 2022-09-30 10:42AM EDT | 85.00 | 37.75 | 37.70 | 38.10 | 0.00 | - | 1 | 984 | 56.08% |
| AMZN230616C00086000 | 2022-09-28 12:12PM EDT | 86.00 | 38.48 | 36.95 | 37.35 | 0.00 | - | 2 | 543 | 55.74% |
| AMZN230616C00087000 | 2022-09-27 3:51PM EDT | 87.00 | 35.50 | 36.15 | 37.50 | 0.00 | - | 100 | 385 | 56.95% |
| AMZN230616C00088000 | 2022-09-29 10:13AM EDT | 88.00 | 34.54 | 35.40 | 37.20 | 0.00 | - | 1 | 492 | 57.35% |
| AMZN230616C00089000 | 2022-09-29 9:58AM EDT | 89.00 | 34.65 | 34.65 | 35.05 | 0.00 | - | 41 | 577 | 54.43% |
| AMZN230616C00090000 | 2022-09-29 9:36AM EDT | 90.00 | 33.95 | 33.90 | 34.30 | 0.00 | - | 4 | 691 | 54.01% |
| AMZN230616C00091000 | 2022-08-05 3:09PM EDT | 91.00 | 55.20 | 40.35 | 48.50 | 0.00 | - | 14 | 476 | 90.43% |
| AMZN230616C00092000 | 2022-08-05 3:48PM EDT | 92.00 | 54.55 | 39.55 | 47.50 | 0.00 | - | 6 | 602 | 89.04% |
| AMZN230616C00093000 | 2022-09-21 2:04PM EDT | 93.00 | 35.50 | 30.90 | 33.05 | 0.00 | - | 20 | 408 | 53.09% |
| AMZN230616C00094000 | 2022-09-22 2:37PM EDT | 94.00 | 32.07 | 31.00 | 31.40 | 0.00 | - | 4 | 918 | 52.53% |
| AMZN230616C00095000 | 2022-09-30 3:51PM EDT | 95.00 | 28.95 | 30.40 | 31.60 | 0.00 | - | 11 | 945 | 53.81% |
| AMZN230616C00096000 | 2022-09-06 12:26PM EDT | 96.00 | 38.35 | 29.60 | 30.70 | 0.00 | - | 2 | 801 | 52.95% |
| AMZN230616C00097000 | 2022-09-28 2:33PM EDT | 97.00 | 30.70 | 28.90 | 30.05 | 0.00 | - | 20 | 0 | 52.64% |
| AMZN230616C00098000 | 2022-09-26 1:54PM EDT | 98.00 | 28.24 | 27.30 | 29.50 | 0.00 | - | 8 | 0 | 51.07% |
| AMZN230616C00099000 | 2022-09-26 1:52PM EDT | 99.00 | 27.56 | 27.55 | 27.95 | 0.00 | - | 7 | 941 | 50.81% |
| AMZN230616C00100000 | 2022-10-03 3:50PM EDT | 100.00 | 27.35 | 26.15 | 28.30 | +1.23 | +4.71% | 13 | 2,268 | 50.91% |
| AMZN230616C00105000 | 2022-09-30 11:41AM EDT | 105.00 | 24.05 | 23.10 | 24.85 | 0.00 | - | 41 | 1,245 | 51.69% |
| AMZN230616C00110000 | 2022-10-03 3:30PM EDT | 110.00 | 21.45 | 20.05 | 21.95 | +0.75 | +3.62% | 8 | 4,732 | 50.37% |
| AMZN230616C00115000 | 2022-10-03 3:56PM EDT | 115.00 | 18.20 | 18.10 | 18.85 | +1.45 | +8.66% | 59 | 4,951 | 48.04% |
| AMZN230616C00120000 | 2022-10-03 3:59PM EDT | 120.00 | 15.75 | 15.15 | 16.40 | +1.33 | +9.22% | 142 | 0 | 46.96% |
| AMZN230616C00125000 | 2022-10-03 3:39PM EDT | 125.00 | 13.80 | 13.30 | 14.00 | +1.40 | +11.29% | 313 | 9,695 | 45.51% |
| AMZN230616C00130000 | 2022-10-03 3:42PM EDT | 130.00 | 11.58 | 11.30 | 11.85 | +1.08 | +10.29% | 564 | 6,770 | 44.21% |
| AMZN230616C00135000 | 2022-10-03 3:55PM EDT | 135.00 | 9.75 | 9.55 | 10.00 | +0.90 | +10.17% | 277 | 5,569 | 43.18% |
| AMZN230616C00140000 | 2022-10-03 3:58PM EDT | 140.00 | 8.00 | 7.85 | 8.45 | +0.31 | +4.03% | 272 | 7,790 | 42.44% |
| AMZN230616C00145000 | 2022-10-03 3:31PM EDT | 145.00 | 6.93 | 6.65 | 7.05 | +0.74 | +11.95% | 299 | 0 | 41.64% |
| AMZN230616C00150000 | 2022-10-03 3:57PM EDT | 150.00 | 5.60 | 5.45 | 5.85 | +0.14 | +2.56% | 865 | 18,221 | 40.93% |
| AMZN230616C00150500 | 2022-10-03 11:14AM EDT | 150.50 | 5.15 | 5.45 | 5.75 | -0.65 | -11.21% | 9 | 3,382 | 40.89% |
| AMZN230616C00151000 | 2022-10-03 2:34PM EDT | 151.00 | 5.50 | 5.25 | 5.65 | -0.10 | -1.79% | 1 | 2,612 | 40.85% |
| AMZN230616C00151500 | 2022-10-03 11:49AM EDT | 151.50 | 5.05 | 5.15 | 5.55 | -0.45 | -8.18% | 3 | 872 | 40.81% |
| AMZN230616C00152000 | 2022-10-03 2:17PM EDT | 152.00 | 5.20 | 5.05 | 5.45 | -0.20 | -3.70% | 6 | 820 | 40.76% |
| AMZN230616C00152500 | 2022-09-30 10:44AM EDT | 152.50 | 5.30 | 5.05 | 5.35 | 0.00 | - | 3 | 732 | 40.70% |
| AMZN230616C00153000 | 2022-09-30 9:58AM EDT | 153.00 | 5.05 | 4.90 | 5.25 | 0.00 | - | 1 | 465 | 40.65% |
| AMZN230616C00153500 | 2022-09-30 10:01AM EDT | 153.50 | 4.85 | 4.85 | 5.15 | 0.00 | - | 4 | 451 | 40.58% |
| AMZN230616C00154000 | 2022-10-03 11:09AM EDT | 154.00 | 4.60 | 4.75 | 5.05 | -0.20 | -4.17% | 25 | 766 | 40.52% |
| AMZN230616C00154500 | 2022-09-30 10:00AM EDT | 154.50 | 4.70 | 4.65 | 4.95 | 0.00 | - | 2 | 625 | 40.44% |
| AMZN230616C00155000 | 2022-10-03 1:23PM EDT | 155.00 | 4.50 | 4.55 | 4.85 | -0.04 | -0.88% | 22 | 5,867 | 40.37% |
| AMZN230616C00155500 | 2022-10-03 10:32AM EDT | 155.50 | 4.30 | 4.50 | 4.75 | -0.48 | -10.04% | 61 | 1,355 | 40.28% |
| AMZN230616C00156000 | 2022-09-30 10:00AM EDT | 156.00 | 4.45 | 4.40 | 4.70 | 0.00 | - | 1 | 1,220 | 40.37% |
| AMZN230616C00156500 | 2022-09-30 10:00AM EDT | 156.50 | 4.35 | 4.30 | 4.60 | 0.00 | - | 1 | 444 | 40.28% |
| AMZN230616C00157000 | 2022-10-03 9:30AM EDT | 157.00 | 4.00 | 4.25 | 4.50 | -0.50 | -11.11% | 20 | 1,797 | 40.18% |
| AMZN230616C00157500 | 2022-10-03 12:16PM EDT | 157.50 | 4.05 | 4.15 | 4.45 | -0.25 | -5.81% | 33 | 2,891 | 40.25% |
| AMZN230616C00158000 | 2022-09-30 9:45AM EDT | 158.00 | 4.25 | 4.10 | 4.35 | 0.00 | - | 2 | 2,033 | 40.15% |
| AMZN230616C00158500 | 2022-09-29 11:05AM EDT | 158.50 | 4.15 | 4.00 | 4.25 | 0.00 | - | 12 | 1,323 | 40.04% |
| AMZN230616C00159000 | 2022-09-30 10:39AM EDT | 159.00 | 4.25 | 3.90 | 4.20 | 0.00 | - | 6 | 2,968 | 40.09% |
| AMZN230616C00159500 | 2022-10-03 2:22PM EDT | 159.50 | 3.98 | 3.85 | 4.05 | +0.08 | +2.05% | 1 | 771 | 39.80% |
| AMZN230616C00160000 | 2022-10-03 3:12PM EDT | 160.00 | 3.96 | 3.75 | 4.05 | +0.26 | +7.03% | 5 | 7,686 | 40.03% |
| AMZN230616C00160500 | 2022-10-03 11:22AM EDT | 160.50 | 3.60 | 3.70 | 3.95 | -0.35 | -8.86% | 4 | 0 | 39.91% |
| AMZN230616C00161000 | 2022-09-29 11:16AM EDT | 161.00 | 3.75 | 3.65 | 3.90 | 0.00 | - | 6 | 1,075 | 39.95% |
| AMZN230616C00161500 | 2022-10-03 9:57AM EDT | 161.50 | 3.30 | 3.55 | 3.80 | -0.55 | -14.29% | 4 | 737 | 39.81% |
| AMZN230616C00162000 | 2022-10-03 12:57PM EDT | 162.00 | 3.37 | 3.50 | 3.75 | -0.33 | -8.92% | 1 | 1,449 | 39.85% |
| AMZN230616C00162500 | 2022-10-03 1:50PM EDT | 162.50 | 3.38 | 3.45 | 3.65 | -0.27 | -7.40% | 4 | 2,464 | 39.70% |
| AMZN230616C00163000 | 2022-10-03 2:51PM EDT | 163.00 | 3.50 | 3.35 | 3.60 | -0.15 | -4.11% | 3 | 0 | 39.73% |
| AMZN230616C00163500 | 2022-09-30 9:38AM EDT | 163.50 | 3.30 | 3.30 | 3.55 | 0.00 | - | 1 | 373 | 39.77% |
| AMZN230616C00164000 | 2022-09-30 9:59AM EDT | 164.00 | 3.35 | 3.25 | 3.50 | 0.00 | - | 1 | 1,283 | 39.80% |
| AMZN230616C00164500 | 2022-10-03 2:50PM EDT | 164.50 | 3.30 | 3.15 | 3.35 | -0.35 | -9.59% | 4 | 1,948 | 39.44% |
| AMZN230616C00165000 | 2022-10-03 3:55PM EDT | 165.00 | 3.25 | 3.10 | 3.35 | +0.14 | +4.50% | 53 | 10,522 | 39.65% |
| AMZN230616C00165500 | 2022-10-03 2:27PM EDT | 165.50 | 3.15 | 3.10 | 3.30 | -0.15 | -4.55% | 9 | 1,706 | 39.66% |
| AMZN230616C00166000 | 2022-10-03 9:55AM EDT | 166.00 | 2.84 | 3.00 | 3.25 | -0.66 | -18.86% | 5 | 983 | 39.67% |
| AMZN230616C00166500 | 2022-10-03 11:22AM EDT | 166.50 | 2.88 | 2.95 | 3.20 | -0.31 | -9.72% | 2 | 1,128 | 39.69% |
| AMZN230616C00167000 | 2022-09-29 10:44AM EDT | 167.00 | 3.10 | 2.93 | 3.05 | 0.00 | - | 4 | 762 | 39.30% |
| AMZN230616C00167500 | 2022-10-03 9:57AM EDT | 167.50 | 2.65 | 2.87 | 3.05 | -0.31 | -10.47% | 4 | 2,982 | 39.50% |
| AMZN230616C00168000 | 2022-10-03 2:27PM EDT | 168.00 | 2.87 | 2.82 | 2.98 | -0.08 | -2.71% | 1 | 1,631 | 39.41% |
| AMZN230616C00168500 | 2022-09-30 10:58AM EDT | 168.50 | 2.98 | 2.77 | 2.94 | 0.00 | - | 20 | 0 | 39.45% |
| AMZN230616C00169000 | 2022-10-03 2:27PM EDT | 169.00 | 2.76 | 2.71 | 2.88 | -0.21 | -7.07% | 3 | 2,590 | 39.40% |
| AMZN230616C00169500 | 2022-10-03 3:26PM EDT | 169.50 | 2.79 | 2.66 | 2.77 | +0.05 | +1.82% | 26 | 0 | 39.14% |
| AMZN230616C00170000 | 2022-10-03 3:31PM EDT | 170.00 | 2.75 | 2.62 | 2.77 | -0.10 | -3.51% | 5 | 7,091 | 39.33% |
| AMZN230616C00170500 | 2022-10-03 2:27PM EDT | 170.50 | 2.61 | 2.54 | 2.73 | -0.14 | -5.09% | 1 | 842 | 39.36% |
| AMZN230616C00171000 | 2022-10-03 2:51PM EDT | 171.00 | 2.59 | 2.52 | 2.68 | -0.11 | -4.07% | 14 | 1,681 | 39.33% |
| AMZN230616C00171500 | 2022-10-03 9:30AM EDT | 171.50 | 2.36 | 2.48 | 2.62 | -0.32 | -11.94% | 21 | 815 | 39.26% |
| AMZN230616C00172000 | 2022-10-03 2:27PM EDT | 172.00 | 2.47 | 2.43 | 2.53 | -0.29 | -10.51% | 10 | 1,202 | 39.06% |
| AMZN230616C00172500 | 2022-10-03 2:16PM EDT | 172.50 | 2.40 | 2.36 | 2.48 | -0.30 | -11.11% | 6 | 2,831 | 39.03% |
| AMZN230616C00173000 | 2022-10-03 2:50PM EDT | 173.00 | 2.40 | 2.34 | 2.44 | -0.14 | -5.51% | 7 | 980 | 39.03% |
| AMZN230616C00173500 | 2022-09-30 11:12AM EDT | 173.50 | 2.62 | 2.30 | 2.45 | 0.00 | - | 3 | 460 | 39.26% |
| AMZN230616C00174000 | 2022-09-30 11:05AM EDT | 174.00 | 2.53 | 2.26 | 2.40 | 0.00 | - | 8 | 1,109 | 39.22% |
| AMZN230616C00174500 | 2022-10-03 2:27PM EDT | 174.50 | 2.25 | 2.22 | 2.31 | -0.21 | -8.54% | 4 | 0 | 38.99% |
| AMZN230616C00175000 | 2022-10-03 11:21AM EDT | 175.00 | 2.10 | 2.19 | 2.31 | -0.10 | -4.55% | 17 | 11,113 | 39.17% |
| AMZN230616C00175500 | 2022-10-03 3:25PM EDT | 175.50 | 2.24 | 2.15 | 2.23 | -0.09 | -3.86% | 7 | 2,068 | 38.97% |
| AMZN230616C00176000 | 2022-09-30 11:03AM EDT | 176.00 | 2.33 | 2.10 | 2.19 | 0.00 | - | 8 | 1,732 | 38.96% |
| AMZN230616C00176500 | 2022-10-03 2:44PM EDT | 176.50 | 2.10 | 2.06 | 2.19 | -0.19 | -8.30% | 1 | 1,767 | 39.14% |
| AMZN230616C00177000 | 2022-10-03 3:25PM EDT | 177.00 | 2.12 | 2.02 | 2.11 | -0.08 | -3.64% | 13 | 783 | 38.93% |
| AMZN230616C00177500 | 2022-10-03 2:44PM EDT | 177.50 | 2.03 | 1.98 | 2.11 | -0.18 | -8.14% | 1 | 2,732 | 39.10% |
| AMZN230616C00178000 | 2022-10-03 3:26PM EDT | 178.00 | 2.05 | 1.93 | 2.08 | -0.03 | -1.44% | 3 | 262 | 39.13% |
| AMZN230616C00178500 | 2022-10-03 9:30AM EDT | 178.50 | 1.84 | 1.93 | 2.00 | -0.20 | -9.80% | 21 | 643 | 38.90% |
| AMZN230616C00179000 | 2022-09-29 10:30AM EDT | 179.00 | 2.06 | 1.88 | 1.97 | 0.00 | - | 3 | 527 | 38.92% |
| AMZN230616C00179500 | 2022-10-03 3:27PM EDT | 179.50 | 1.94 | 1.85 | 1.93 | -0.18 | -8.49% | 33 | 379 | 38.89% |
| AMZN230616C00180000 | 2022-10-03 3:12PM EDT | 180.00 | 1.90 | 1.84 | 1.93 | +0.10 | +5.56% | 767 | 15,146 | 39.06% |
| AMZN230616C00180500 | 2022-09-30 9:49AM EDT | 180.50 | 1.89 | 1.78 | 1.90 | 0.00 | - | 5 | 1,691 | 39.08% |
| AMZN230616C00181000 | 2022-10-03 11:43AM EDT | 181.00 | 1.67 | 1.75 | 1.83 | -0.25 | -13.02% | 1 | 760 | 38.87% |
| AMZN230616C00181500 | 2022-09-27 3:53PM EDT | 181.50 | 1.91 | 1.72 | 1.80 | 0.00 | - | 108 | 971 | 38.88% |
| AMZN230616C00182000 | 2022-09-30 11:03AM EDT | 182.00 | 1.90 | 1.69 | 1.77 | 0.00 | - | 2 | 682 | 38.88% |
| AMZN230616C00182500 | 2022-09-27 10:38AM EDT | 182.50 | 1.86 | 1.66 | 1.74 | 0.00 | - | 9 | 1,505 | 38.88% |
| AMZN230616C00183000 | 2022-09-28 10:17AM EDT | 183.00 | 1.83 | 1.63 | 1.74 | 0.00 | - | 5 | 326 | 39.04% |
| AMZN230616C00183500 | 2022-09-29 10:44AM EDT | 183.50 | 1.77 | 1.60 | 1.68 | 0.00 | - | 6 | 228 | 38.87% |
| AMZN230616C00184000 | 2022-10-03 3:23PM EDT | 184.00 | 1.64 | 1.57 | 1.68 | -0.10 | -5.75% | 1 | 316 | 39.04% |
| AMZN230616C00184500 | 2022-10-03 2:44PM EDT | 184.50 | 1.58 | 1.55 | 1.65 | -0.13 | -7.60% | 5 | 1,619 | 39.03% |
| AMZN230616C00185000 | 2022-10-03 2:10PM EDT | 185.00 | 1.51 | 1.52 | 1.60 | -0.13 | -7.93% | 6 | 0 | 38.89% |
| AMZN230616C00185500 | 2022-10-03 2:24PM EDT | 185.50 | 1.53 | 1.49 | 1.59 | -0.04 | -2.55% | 4 | 845 | 39.00% |
| AMZN230616C00186000 | 2022-10-03 11:28AM EDT | 186.00 | 1.45 | 1.47 | 1.54 | -0.24 | -14.20% | 15 | 2,534 | 38.86% |
| AMZN230616C00186500 | 2022-09-30 10:11AM EDT | 186.50 | 1.42 | 1.46 | 1.55 | -0.14 | -8.97% | 22 | 2,738 | 39.08% |
| AMZN230616C00187000 | 2022-09-29 11:08AM EDT | 187.00 | 1.58 | 1.44 | 1.52 | 0.00 | - | 2 | 497 | 39.05% |
| AMZN230616C00187500 | 2022-09-29 11:08AM EDT | 187.50 | 1.55 | 1.41 | 1.47 | 0.00 | - | 1 | 2,200 | 38.90% |
| AMZN230616C00188000 | 2022-09-30 11:01AM EDT | 188.00 | 1.54 | 1.38 | 1.44 | 0.00 | - | 2 | 1,115 | 38.88% |
| AMZN230616C00188500 | 2022-09-26 10:58AM EDT | 188.50 | 1.49 | 1.37 | 1.42 | 0.00 | - | 4 | 297 | 38.90% |
| AMZN230616C00189000 | 2022-09-27 10:00AM EDT | 189.00 | 1.55 | 1.34 | 1.40 | 0.00 | - | 1 | 362 | 38.93% |
| AMZN230616C00189500 | 2022-09-19 10:45AM EDT | 189.50 | 2.34 | 1.31 | 1.38 | 0.00 | - | 6 | 404 | 38.95% |
| AMZN230616C00190000 | 2022-10-03 3:10PM EDT | 190.00 | 1.34 | 1.30 | 1.35 | -0.03 | -2.19% | 2 | 2,722 | 38.92% |
| AMZN230616C00190500 | 2022-09-28 11:37AM EDT | 190.50 | 1.56 | 1.27 | 1.33 | 0.00 | - | 2 | 2,134 | 38.93% |
| AMZN230616C00191000 | 2022-10-03 3:40PM EDT | 191.00 | 1.31 | 1.27 | 1.33 | -0.32 | -19.63% | 300 | 568 | 39.09% |
| AMZN230616C00191500 | 2022-09-30 2:06PM EDT | 191.50 | 1.31 | 1.24 | 1.29 | 0.00 | - | 1 | 0 | 38.97% |
| AMZN230616C00192000 | 2022-09-26 11:21AM EDT | 192.00 | 1.35 | 1.21 | 1.26 | 0.00 | - | 3 | 481 | 38.92% |
| AMZN230616C00192500 | 2022-09-28 11:05AM EDT | 192.50 | 1.46 | 1.20 | 1.25 | 0.00 | - | 4 | 714 | 38.99% |
| AMZN230616C00193000 | 2022-09-30 12:50PM EDT | 193.00 | 1.32 | 1.18 | 1.23 | 0.00 | - | 1 | 1,034 | 39.00% |
| AMZN230616C00193500 | 2022-09-28 11:40AM EDT | 193.50 | 1.41 | 1.15 | 1.21 | 0.00 | - | 2 | 409 | 39.01% |
| AMZN230616C00194000 | 2022-09-28 1:21PM EDT | 194.00 | 1.42 | 1.14 | 1.19 | 0.00 | - | 46 | 1,404 | 39.01% |
| AMZN230616C00194500 | 2022-09-26 10:54AM EDT | 194.50 | 1.23 | 1.10 | 1.17 | 0.00 | - | 2 | 312 | 39.01% |
| AMZN230616C00195000 | 2022-10-03 12:36PM EDT | 195.00 | 1.07 | 1.09 | 1.17 | -0.17 | -13.71% | 1 | 42,212 | 39.16% |
| AMZN230616C00195500 | 2022-09-28 11:36AM EDT | 195.50 | 1.33 | 1.08 | 1.13 | 0.00 | - | 2 | 291 | 39.01% |
| AMZN230616C00196000 | 2022-09-28 1:02PM EDT | 196.00 | 1.30 | 1.06 | 1.11 | 0.00 | - | 37 | 0 | 39.00% |
| AMZN230616C00196500 | 2022-09-29 11:14AM EDT | 196.50 | 1.14 | 1.04 | 1.09 | 0.00 | - | 13 | 742 | 39.00% |
| AMZN230616C00197000 | 2022-09-26 10:01AM EDT | 197.00 | 1.20 | 1.01 | 1.08 | 0.00 | - | 2 | 387 | 39.06% |
| AMZN230616C00197500 | 2022-10-03 1:48PM EDT | 197.50 | 0.99 | 1.02 | 1.06 | -0.72 | -42.11% | 3 | 784 | 39.05% |
| AMZN230616C00198000 | 2022-09-28 11:45AM EDT | 198.00 | 1.22 | 0.99 | 1.04 | 0.00 | - | 24 | 228 | 39.04% |
| AMZN230616C00198500 | 2022-08-05 12:13PM EDT | 198.50 | 4.40 | 2.06 | 2.19 | 0.00 | - | 1 | 202 | 46.33% |
| AMZN230616C00199000 | 2022-09-29 12:03PM EDT | 199.00 | 1.08 | 0.96 | 1.01 | 0.00 | - | 1 | 471 | 39.08% |
| AMZN230616C00199500 | 2022-09-30 3:13PM EDT | 199.50 | 1.00 | 0.95 | 1.00 | 0.00 | - | 1 | 2,222 | 39.14% |
| AMZN230616C00200000 | 2022-10-03 2:45PM EDT | 200.00 | 0.95 | 0.94 | 1.01 | -0.04 | -4.04% | 52 | 0 | 39.34% |
| AMZN230616C00205000 | 2022-10-03 3:40PM EDT | 205.00 | 0.83 | 0.80 | 0.88 | -0.01 | -1.19% | 331 | 6,853 | 39.59% |
| AMZN230616C00210000 | 2022-10-03 11:44AM EDT | 210.00 | 0.66 | 0.68 | 0.77 | -0.11 | -14.29% | 1 | 3,369 | 39.84% |
| AMZN230616C00215000 | 2022-09-26 11:44AM EDT | 215.00 | 0.67 | 0.59 | 0.63 | 0.00 | - | 9 | 2,838 | 39.60% |
| AMZN230616C00220000 | 2022-09-30 11:29AM EDT | 220.00 | 0.62 | 0.50 | 0.57 | 0.00 | - | 1 | 2,217 | 40.06% |
| AMZN230616C00225000 | 2022-10-03 2:56PM EDT | 225.00 | 0.46 | 0.43 | 0.54 | -0.04 | -8.00% | 189 | 15,652 | 40.80% |
| AMZN230616C00230000 | 2022-10-03 11:01AM EDT | 230.00 | 0.39 | 0.39 | 0.44 | -0.10 | -20.41% | 1 | 1,699 | 40.50% |
| AMZN230616C00235000 | 2022-09-28 3:50PM EDT | 235.00 | 0.47 | 0.33 | 0.38 | 0.00 | - | 2 | 1,849 | 40.60% |
| AMZN230616C00240000 | 2022-09-27 11:37AM EDT | 240.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 8 | 11,788 | 41.07% |
| AMZN230616C00245000 | 2022-09-29 2:04PM EDT | 245.00 | 0.32 | 0.27 | 0.32 | 0.00 | - | 1 | 1,872 | 41.46% |
| AMZN230616C00250000 | 2022-10-03 3:13PM EDT | 250.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 44 | 14,244 | 41.60% |
| AMZN230616C00255000 | 2022-10-03 10:38AM EDT | 255.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 5 | 1,770 | 41.80% |
| AMZN230616C00260000 | 2022-09-28 10:33AM EDT | 260.00 | 0.26 | 0.19 | 0.24 | 0.00 | - | 1 | 5,219 | 42.43% |
| AMZN230616C00265000 | 2022-10-03 2:32PM EDT | 265.00 | 0.20 | 0.18 | 0.22 | -0.06 | -23.08% | 61 | 0 | 42.77% |
| AMZN230616C00270000 | 2022-09-30 3:51PM EDT | 270.00 | 0.18 | 0.16 | 0.25 | 0.00 | - | 2 | 3,279 | 44.29% |
| AMZN230616C00275000 | 2022-10-03 3:03PM EDT | 275.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 96 | 24,371 | 42.92% |
| AMZN230616C01200000 | 2022-05-26 1:53PM EDT | 1,200.00 | 1,120.20 | 1,306.05 | 1,323.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN230616C01240000 | 2022-05-04 2:42PM EDT | 1,240.00 | 1,241.15 | 1,270.35 | 1,287.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01280000 | 2022-06-01 12:54PM EDT | 1,280.00 | 1,225.58 | 1,234.80 | 1,252.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616C01300000 | 2022-06-03 3:13PM EDT | 1,300.00 | 1,221.30 | 1,217.15 | 1,234.00 | +187.10 | +18.09% | 2 | 7 | 0.00% |
| AMZN230616C01320000 | 2022-05-16 12:03AM EDT | 1,320.00 | 886.85 | 1,199.70 | 1,216.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01340000 | 2022-05-16 12:03AM EDT | 1,340.00 | 872.80 | 1,182.20 | 1,199.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01360000 | 2022-05-10 3:58PM EDT | 1,360.00 | 925.38 | 1,164.70 | 1,182.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C01380000 | 2022-05-18 12:53PM EDT | 1,380.00 | 911.54 | 1,147.50 | 1,164.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230616C01400000 | 2022-05-25 10:20AM EDT | 1,400.00 | 832.85 | 1,130.25 | 1,147.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C01420000 | 2022-05-10 10:19AM EDT | 1,420.00 | 916.65 | 1,113.00 | 1,129.50 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN230616C01440000 | 2022-06-03 2:24PM EDT | 1,440.00 | 1,105.22 | 1,095.90 | 1,112.50 | +266.12 | +31.71% | 4 | 17 | 0.00% |
| AMZN230616C01450000 | 2022-03-18 11:21AM EDT | 1,450.00 | 1,762.70 | 1,639.50 | 1,659.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C01460000 | 2022-05-12 2:30PM EDT | 1,460.00 | 787.65 | 1,078.90 | 1,095.50 | 0.00 | - | 10 | 6 | 0.00% |
| AMZN230616C01480000 | 2022-05-13 11:53AM EDT | 1,480.00 | 873.70 | 1,062.00 | 1,078.50 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616C01500000 | 2022-05-26 2:08PM EDT | 1,500.00 | 937.72 | 1,045.20 | 1,062.00 | 0.00 | - | 6 | 40 | 0.00% |
| AMZN230616C01520000 | 2022-06-03 10:49AM EDT | 1,520.00 | 1,030.00 | 1,028.40 | 1,045.00 | +142.50 | +16.06% | 1 | 27 | 0.00% |
| AMZN230616C01540000 | 2022-05-13 11:55AM EDT | 1,540.00 | 830.60 | 1,011.85 | 1,028.50 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN230616C01550000 | 2022-05-25 3:42PM EDT | 1,550.00 | 744.13 | 1,003.65 | 1,020.00 | 0.00 | - | 16 | 21 | 0.00% |
| AMZN230616C01560000 | 2022-05-12 1:11PM EDT | 1,560.00 | 723.00 | 996.30 | 1,012.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN230616C01580000 | 2022-05-13 11:52AM EDT | 1,580.00 | 800.03 | 979.90 | 996.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616C01600000 | 2022-06-01 1:35PM EDT | 1,600.00 | 976.06 | 962.70 | 979.50 | 0.00 | - | 7 | 91 | 0.00% |
| AMZN230616C01620000 | 2022-05-27 10:59AM EDT | 1,620.00 | 792.11 | 947.35 | 963.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01640000 | 2022-05-10 12:38PM EDT | 1,640.00 | 697.48 | 930.60 | 947.50 | 0.00 | - | 14 | 18 | 0.00% |
| AMZN230616C01660000 | 2022-02-25 2:26PM EDT | 1,660.00 | 1,473.60 | 1,701.00 | 1,720.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616C01680000 | 2022-05-10 12:40PM EDT | 1,680.00 | 669.05 | 898.95 | 916.00 | 0.00 | - | 22 | 27 | 0.00% |
| AMZN230616C01700000 | 2022-05-26 2:08PM EDT | 1,700.00 | 779.72 | 883.30 | 900.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN230616C01720000 | 2022-02-14 12:48PM EDT | 1,720.00 | 1,512.60 | 1,347.00 | 1,365.00 | 0.00 | - | 6 | 28 | 0.00% |
| AMZN230616C01740000 | 2022-05-18 3:05PM EDT | 1,740.00 | 612.63 | 852.45 | 869.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616C01760000 | 2022-05-18 3:07PM EDT | 1,760.00 | 601.74 | 837.90 | 854.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN230616C01780000 | 2022-05-12 1:11PM EDT | 1,780.00 | 573.00 | 822.05 | 839.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616C01800000 | 2022-05-11 2:02PM EDT | 1,800.00 | 543.16 | 807.05 | 824.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01820000 | 2022-05-10 1:16PM EDT | 1,820.00 | 579.64 | 792.15 | 809.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230616C01840000 | 2022-05-31 3:15PM EDT | 1,840.00 | 765.00 | 777.45 | 794.50 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01860000 | 2022-05-23 12:48PM EDT | 1,860.00 | 511.65 | 762.85 | 780.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01880000 | 2022-05-23 9:57AM EDT | 1,880.00 | 504.16 | 748.40 | 765.50 | 0.00 | - | 1 | 44 | 0.00% |
| AMZN230616C01900000 | 2022-06-03 1:41PM EDT | 1,900.00 | 735.00 | 734.15 | 751.00 | +2.18 | +0.30% | 1 | 46 | 0.00% |
| AMZN230616C01920000 | 2022-04-19 9:35AM EDT | 1,920.00 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMZN230616C01940000 | 2022-05-12 3:21PM EDT | 1,940.00 | 478.38 | 705.95 | 722.50 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616C01960000 | 2022-06-01 1:09PM EDT | 1,960.00 | 701.40 | 692.10 | 709.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN230616C01980000 | 2022-05-24 2:15PM EDT | 1,980.00 | 424.18 | 679.15 | 694.60 | 0.00 | - | 7 | 44 | 0.00% |
| AMZN230616C02000000 | 2022-06-03 12:36PM EDT | 2,000.00 | 666.10 | 665.60 | 680.90 | -0.25 | -0.04% | 1 | 107 | 0.00% |
| AMZN230616C02100000 | 2022-05-31 1:34PM EDT | 2,100.00 | 600.15 | 599.45 | 614.95 | +31.29 | +5.50% | 1 | 54 | 0.00% |
| AMZN230616C02200000 | 2022-06-01 3:18PM EDT | 2,200.00 | 575.00 | 538.40 | 553.10 | 0.00 | - | 10 | 198 | 0.00% |
| AMZN230616C02300000 | 2022-06-01 2:18PM EDT | 2,300.00 | 505.00 | 481.25 | 495.15 | 0.00 | - | 3 | 200 | 0.00% |
| AMZN230616C02400000 | 2022-06-03 2:02PM EDT | 2,400.00 | 427.50 | 426.95 | 441.10 | +7.50 | +1.79% | 4 | 133 | 0.00% |
| AMZN230616C02500000 | 2022-06-03 3:27PM EDT | 2,500.00 | 385.40 | 377.40 | 391.45 | -37.40 | -8.85% | 8 | 331 | 0.00% |
| AMZN230616C02600000 | 2022-06-02 3:59PM EDT | 2,600.00 | 333.20 | 332.05 | 345.95 | -42.05 | -11.21% | 2 | 240 | 0.00% |
| AMZN230616C02700000 | 2022-06-03 12:42PM EDT | 2,700.00 | 291.40 | 291.30 | 304.55 | -9.51 | -3.16% | 15 | 140 | 0.00% |
| AMZN230616C02800000 | 2022-06-03 2:20PM EDT | 2,800.00 | 265.00 | 253.60 | 267.10 | +13.00 | +5.16% | 6 | 194 | 0.00% |
| AMZN230616C02900000 | 2022-06-03 11:13AM EDT | 2,900.00 | 217.94 | 219.60 | 234.05 | -21.54 | -8.99% | 2 | 368 | 0.00% |
| AMZN230616C03000000 | 2022-06-03 3:53PM EDT | 3,000.00 | 199.00 | 189.90 | 204.35 | -18.76 | -8.61% | 111 | 543 | 0.00% |
| AMZN230616C03010000 | 2022-06-03 12:43PM EDT | 3,010.00 | 189.54 | 187.00 | 201.50 | +5.70 | +3.10% | 1 | 166 | 0.00% |
| AMZN230616C03020000 | 2022-06-03 3:05PM EDT | 3,020.00 | 196.00 | 184.35 | 198.85 | -6.49 | -3.21% | 6 | 135 | 0.00% |
| AMZN230616C03030000 | 2022-06-03 3:05PM EDT | 3,030.00 | 193.20 | 181.55 | 196.00 | -15.61 | -7.48% | 5 | 48 | 0.00% |
| AMZN230616C03040000 | 2022-05-24 10:29AM EDT | 3,040.00 | 77.20 | 179.45 | 193.25 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616C03050000 | 2022-05-02 10:04AM EDT | 3,050.00 | 183.26 | 177.10 | 188.75 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN230616C03060000 | 2022-05-04 1:27PM EDT | 3,060.00 | 173.33 | 173.65 | 188.15 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03070000 | 2022-04-28 1:48PM EDT | 3,070.00 | 383.35 | 117.25 | 126.60 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C03080000 | 2022-06-02 2:20PM EDT | 3,080.00 | 194.02 | 168.40 | 182.90 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN230616C03090000 | 2022-06-02 2:18PM EDT | 3,090.00 | 192.21 | 169.00 | 180.30 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03100000 | 2022-06-02 2:22PM EDT | 3,100.00 | 189.63 | 163.45 | 178.00 | 0.00 | - | 4 | 147 | 0.00% |
| AMZN230616C03110000 | 2022-06-03 11:48AM EDT | 3,110.00 | 165.88 | 161.40 | 175.40 | +32.94 | +24.78% | 2 | 46 | 0.00% |
| AMZN230616C03120000 | 2022-05-31 9:49AM EDT | 3,120.00 | 130.94 | 158.75 | 173.30 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN230616C03130000 | 2022-05-25 3:32PM EDT | 3,130.00 | 81.53 | 158.85 | 170.90 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230616C03140000 | 2022-06-02 9:44AM EDT | 3,140.00 | 159.91 | 154.30 | 168.45 | 0.00 | - | 15 | 66 | 0.00% |
| AMZN230616C03150000 | 2022-06-02 9:44AM EDT | 3,150.00 | 157.82 | 154.20 | 165.95 | 0.00 | - | 15 | 70 | 0.00% |
| AMZN230616C03160000 | 2022-05-12 3:20PM EDT | 3,160.00 | 79.10 | 151.90 | 163.75 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN230616C03170000 | 2022-05-27 10:50AM EDT | 3,170.00 | 100.00 | 147.20 | 161.35 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616C03180000 | 2022-05-27 2:07PM EDT | 3,180.00 | 93.56 | 147.40 | 159.25 | 0.00 | - | 1 | 136 | 0.00% |
| AMZN230616C03190000 | 2022-05-26 3:50PM EDT | 3,190.00 | 84.00 | 142.95 | 157.05 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616C03200000 | 2022-06-03 2:33PM EDT | 3,200.00 | 149.00 | 140.70 | 154.70 | -11.75 | -7.31% | 2 | 238 | 0.00% |
| AMZN230616C03210000 | 2022-05-31 12:57PM EDT | 3,210.00 | 123.50 | 140.75 | 152.55 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN230616C03220000 | 2022-05-20 1:04PM EDT | 3,220.00 | 105.00 | 138.75 | 150.45 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230616C03230000 | 2022-04-29 11:49AM EDT | 3,230.00 | 168.13 | 89.30 | 98.15 | 0.00 | - | 8 | 29 | 474.51% |
| AMZN230616C03240000 | 2022-05-27 3:31PM EDT | 3,240.00 | 140.00 | 134.45 | 146.25 | +49.87 | +55.33% | 1 | 65 | 0.00% |
| AMZN230616C03250000 | 2022-06-02 9:31AM EDT | 3,250.00 | 134.00 | 132.35 | 144.15 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN230616C03260000 | 2022-06-01 11:54AM EDT | 3,260.00 | 136.22 | 128.25 | 142.20 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616C03270000 | 2022-05-19 12:35PM EDT | 3,270.00 | 74.00 | 126.35 | 140.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230616C03280000 | 2022-06-01 11:54AM EDT | 3,280.00 | 132.36 | 126.60 | 138.35 | 0.00 | - | 4 | 47 | 0.00% |
| AMZN230616C03290000 | 2022-06-01 12:15PM EDT | 3,290.00 | 133.95 | 124.55 | 136.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN230616C03300000 | 2022-06-03 2:07PM EDT | 3,300.00 | 130.00 | 120.60 | 134.50 | +0.50 | +0.39% | 7 | 400 | 0.00% |
| AMZN230616C03310000 | 2022-05-27 11:43AM EDT | 3,310.00 | 76.00 | 118.50 | 132.60 | 0.00 | - | 1 | 82 | 0.00% |
| AMZN230616C03320000 | 2022-06-02 2:20PM EDT | 3,320.00 | 137.99 | 118.80 | 130.70 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230616C03330000 | 2022-06-02 2:18PM EDT | 3,330.00 | 136.88 | 117.00 | 128.85 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230616C03340000 | 2022-06-02 2:22PM EDT | 3,340.00 | 134.95 | 115.35 | 126.95 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230616C03350000 | 2022-05-31 3:08PM EDT | 3,350.00 | 109.82 | 111.60 | 125.30 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616C03360000 | 2022-05-31 11:30AM EDT | 3,360.00 | 87.59 | 111.90 | 123.50 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230616C03370000 | 2022-05-04 1:48PM EDT | 3,370.00 | 109.00 | 110.05 | 121.75 | 0.00 | - | 3 | 147 | 0.00% |
| AMZN230616C03380000 | 2022-05-10 11:31AM EDT | 3,380.00 | 85.62 | 106.15 | 120.00 | 0.00 | - | 1 | 120 | 667.09% |
| AMZN230616C03390000 | 2022-05-24 10:33AM EDT | 3,390.00 | 43.30 | 106.75 | 118.35 | 0.00 | - | 1 | 62 | 653.42% |
| AMZN230616C03400000 | 2022-06-03 2:43PM EDT | 3,400.00 | 110.56 | 105.05 | 116.75 | -5.44 | -4.69% | 8 | 388 | 620.00% |
| AMZN230616C03410000 | 2022-04-11 2:52PM EDT | 3,410.00 | 323.40 | 46.50 | 55.30 | 0.00 | - | 1 | 33 | 333.46% |
| AMZN230616C03420000 | 2022-05-06 9:34AM EDT | 3,420.00 | 75.85 | 101.75 | 113.45 | 0.00 | - | 10 | 41 | 575.27% |
| AMZN230616C03430000 | 2022-04-22 3:34PM EDT | 3,430.00 | 266.82 | 44.50 | 54.50 | 0.00 | - | 18 | 37 | 330.03% |
| AMZN230616C03440000 | 2022-04-28 9:30AM EDT | 3,440.00 | 231.73 | 62.65 | 70.45 | 0.00 | - | 3 | 55 | 376.91% |
| AMZN230616C03450000 | 2022-06-02 11:57AM EDT | 3,450.00 | 104.30 | 97.00 | 107.00 | 0.00 | - | 4 | 149 | 526.15% |
| AMZN230616C03460000 | 2022-05-03 11:55AM EDT | 3,460.00 | 107.70 | 110.60 | 121.00 | 0.00 | - | 1 | 40 | 910.94% |
| AMZN230616C03470000 | 2022-05-27 12:57PM EDT | 3,470.00 | 58.00 | 94.00 | 104.00 | 0.00 | - | 1 | 21 | 506.40% |
| AMZN230616C03480000 | 2022-05-26 2:05PM EDT | 3,480.00 | 55.55 | 92.55 | 102.50 | 0.00 | - | 3 | 55 | 497.71% |
| AMZN230616C03490000 | 2022-05-13 10:52AM EDT | 3,490.00 | 55.00 | 91.00 | 101.00 | 0.00 | - | 1 | 56 | 489.28% |
| AMZN230616C03500000 | 2022-06-02 1:59PM EDT | 3,500.00 | 108.00 | 89.50 | 99.50 | 0.00 | - | 12 | 683 | 481.49% |
| AMZN230616C03510000 | 2022-05-25 1:16PM EDT | 3,510.00 | 42.76 | 88.50 | 98.00 | 0.00 | - | 2 | 89 | 475.32% |
| AMZN230616C03520000 | 2022-05-09 2:14PM EDT | 3,520.00 | 52.70 | 87.00 | 96.50 | 0.00 | - | 3 | 82 | 468.24% |
| AMZN230616C03530000 | 2022-04-29 2:14PM EDT | 3,530.00 | 101.52 | 54.20 | 61.00 | 0.00 | - | 1 | 82 | 352.75% |
| AMZN230616C03540000 | 2022-05-27 2:15PM EDT | 3,540.00 | 52.66 | 84.00 | 94.00 | 0.00 | - | 5 | 25 | 456.10% |
| AMZN230616C03550000 | 2022-05-27 2:15PM EDT | 3,550.00 | 51.66 | 83.00 | 93.00 | 0.00 | - | 5 | 148 | 451.94% |
| AMZN230616C03560000 | 2022-05-26 1:00PM EDT | 3,560.00 | 49.83 | 81.50 | 91.50 | 0.00 | - | 5 | 16 | 445.86% |
| AMZN230616C03570000 | 2022-03-25 11:01AM EDT | 3,570.00 | 364.10 | 213.50 | 224.85 | 0.00 | - | 7 | 29 | 0.00% |
| AMZN230616C03580000 | 2022-05-10 12:46PM EDT | 3,580.00 | 46.07 | 79.50 | 89.00 | 0.00 | - | 18 | 28 | 437.19% |
| AMZN230616C03590000 | 2022-05-17 11:08AM EDT | 3,590.00 | 47.08 | 78.00 | 87.50 | 0.00 | - | 2 | 18 | 431.61% |
| AMZN230616C03600000 | 2022-06-02 2:04PM EDT | 3,600.00 | 92.55 | 76.50 | 86.50 | 0.00 | - | 3 | 417 | 427.11% |
| AMZN230616C03610000 | 2022-05-26 9:55AM EDT | 3,610.00 | 41.40 | 75.50 | 85.00 | 0.00 | - | 42 | 66 | 422.73% |
| AMZN230616C03620000 | 2022-05-26 9:55AM EDT | 3,620.00 | 40.90 | 74.50 | 84.00 | 0.00 | - | 42 | 34 | 419.32% |
| AMZN230616C03630000 | 2022-06-02 12:45PM EDT | 3,630.00 | 85.00 | 73.00 | 83.00 | 0.00 | - | 1 | 13 | 415.11% |
| AMZN230616C03640000 | 2022-05-27 3:04PM EDT | 3,640.00 | 46.57 | 72.00 | 82.00 | 0.00 | - | 2 | 28 | 411.83% |
| AMZN230616C03650000 | 2022-06-02 2:29PM EDT | 3,650.00 | 84.49 | 71.00 | 80.50 | 0.00 | - | 1 | 85 | 407.78% |
| AMZN230616C03660000 | 2022-06-01 2:05PM EDT | 3,660.00 | 82.50 | 74.00 | 81.40 | 0.00 | - | 2 | 14 | 414.41% |
| AMZN230616C03670000 | 2022-05-26 9:55AM EDT | 3,670.00 | 37.80 | 68.50 | 78.50 | 0.00 | - | 2 | 10 | 400.71% |
| AMZN230616C03680000 | 2022-05-26 9:55AM EDT | 3,680.00 | 37.30 | 68.00 | 77.50 | 0.00 | - | 2 | 7 | 398.44% |
| AMZN230616C03690000 | 2022-05-24 12:26PM EDT | 3,690.00 | 29.45 | 67.00 | 76.00 | 0.00 | - | 1 | 33 | 394.64% |
| AMZN230616C03700000 | 2022-05-25 10:02AM EDT | 3,700.00 | 30.48 | 66.00 | 75.00 | 0.00 | - | 8 | 131 | 391.66% |
| AMZN230616C03710000 | 2022-06-03 10:24AM EDT | 3,710.00 | 71.38 | 64.50 | 74.00 | -6.17 | -7.96% | 1 | 46 | 387.97% |
| AMZN230616C03720000 | 2022-05-26 10:01AM EDT | 3,720.00 | 35.20 | 63.55 | 73.00 | 0.00 | - | 2 | 120 | 385.15% |
| AMZN230616C03730000 | 2022-05-18 1:19PM EDT | 3,730.00 | 33.25 | 63.00 | 72.00 | 0.00 | - | 2 | 135 | 382.95% |
| AMZN230616C03740000 | 2022-05-19 11:47AM EDT | 3,740.00 | 35.93 | 62.05 | 71.00 | 0.00 | - | 8 | 20 | 380.19% |
| AMZN230616C03750000 | 2022-05-26 3:03PM EDT | 3,750.00 | 35.65 | 60.50 | 70.00 | 0.00 | - | 4 | 113 | 376.59% |
| AMZN230616C03760000 | 2022-05-24 10:04AM EDT | 3,760.00 | 25.10 | 59.50 | 69.50 | 0.00 | - | 2 | 52 | 374.54% |
| AMZN230616C03770000 | 2022-05-02 11:16AM EDT | 3,770.00 | 63.00 | 60.70 | 69.00 | 0.00 | - | 1 | 13 | 375.65% |
| AMZN230616C03780000 | 2022-05-24 12:26PM EDT | 3,780.00 | 25.75 | 57.50 | 67.50 | 0.00 | - | 1 | 10 | 369.06% |
| AMZN230616C03790000 | 2022-05-20 2:33PM EDT | 3,790.00 | 27.31 | 57.75 | 66.50 | 0.00 | - | 5 | 17 | 368.11% |
| AMZN230616C03800000 | 2022-06-03 3:13PM EDT | 3,800.00 | 62.13 | 55.75 | 65.50 | -7.49 | -10.76% | 1 | 183 | 364.03% |
| AMZN230616C03810000 | 2022-06-02 11:59AM EDT | 3,810.00 | 61.35 | 55.00 | 65.00 | 0.00 | - | 1 | 24 | 362.40% |
| AMZN230616C03820000 | 2022-05-24 10:11AM EDT | 3,820.00 | 22.60 | 54.20 | 64.00 | 0.00 | - | 1 | 30 | 360.03% |
| AMZN230616C03830000 | 2022-05-31 12:51PM EDT | 3,830.00 | 47.25 | 53.25 | 63.00 | 0.00 | - | 3 | 16 | 357.47% |
| AMZN230616C03840000 | 2022-05-12 1:53PM EDT | 3,840.00 | 31.24 | 52.70 | 62.00 | 0.00 | - | 5 | 23 | 355.47% |
| AMZN230616C03850000 | 2022-05-13 11:44AM EDT | 3,850.00 | 33.06 | 52.00 | 61.50 | 0.00 | - | 1 | 38 | 353.95% |
| AMZN230616C03860000 | 2022-04-06 2:09PM EDT | 3,860.00 | 234.00 | 35.95 | 43.20 | 0.00 | - | 35 | 46 | 309.11% |
| AMZN230616C03870000 | 2022-02-18 10:34AM EDT | 3,870.00 | 193.60 | 232.00 | 249.70 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230616C03880000 | 2022-05-18 1:27PM EDT | 3,880.00 | 26.70 | 49.40 | 59.00 | 0.00 | - | 1 | 70 | 347.42% |
| AMZN230616C03890000 | 2022-05-06 10:18AM EDT | 3,890.00 | 40.72 | 48.85 | 58.00 | 0.00 | - | 2 | 15 | 345.46% |
| AMZN230616C03900000 | 2022-06-03 2:33PM EDT | 3,900.00 | 54.40 | 49.05 | 57.50 | -0.95 | -1.72% | 2 | 1,836 | 345.17% |
| AMZN230616C03910000 | 2022-05-31 1:29PM EDT | 3,910.00 | 47.79 | 48.00 | 57.00 | 0.00 | - | 10 | 15 | 343.22% |
| AMZN230616C03920000 | 2022-03-22 1:20PM EDT | 3,920.00 | 260.00 | 161.05 | 171.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C03930000 | 2022-06-03 9:30AM EDT | 3,930.00 | 58.35 | 46.15 | 55.50 | +34.59 | +145.58% | 1 | 31 | 339.01% |
| AMZN230616C03940000 | 2022-05-25 10:54AM EDT | 3,940.00 | 23.42 | 45.50 | 54.50 | 0.00 | - | 2 | 6 | 336.95% |
| AMZN230616C03950000 | 2022-05-31 11:07AM EDT | 3,950.00 | 36.12 | 44.80 | 54.00 | 0.00 | - | 5 | 38 | 335.49% |
| AMZN230616C03960000 | 2022-06-02 3:59PM EDT | 3,960.00 | 56.60 | 44.15 | 53.00 | 0.00 | - | 1 | 11 | 333.44% |
| AMZN230616C03970000 | 2022-05-24 12:16PM EDT | 3,970.00 | 20.44 | 43.50 | 52.50 | 0.00 | - | 1 | 10 | 332.04% |
| AMZN230616C03980000 | 2022-04-29 3:41PM EDT | 3,980.00 | 55.90 | 26.30 | 31.50 | 0.00 | - | 1 | 18 | 282.22% |
| AMZN230616C03990000 | 2022-05-24 12:16PM EDT | 3,990.00 | 19.94 | 42.30 | 51.00 | 0.00 | - | 2 | 72 | 328.74% |
| AMZN230616C04000000 | 2022-06-03 3:14PM EDT | 4,000.00 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 327.80% |
| AMZN230616C04100000 | 2022-06-01 2:19PM EDT | 4,100.00 | 45.07 | 36.20 | 44.50 | 0.00 | - | 1 | 343 | 313.54% |
| AMZN230616C04200000 | 2022-06-03 3:56PM EDT | 4,200.00 | 38.00 | 31.95 | 40.00 | -3.00 | -7.32% | 2 | 98 | 303.15% |
| AMZN230616C04300000 | 2022-06-01 2:13PM EDT | 4,300.00 | 34.00 | 27.40 | 35.50 | 0.00 | - | 25 | 205 | 292.16% |
| AMZN230616C04400000 | 2022-06-03 9:53AM EDT | 4,400.00 | 27.25 | 23.90 | 31.90 | -2.37 | -8.00% | 2 | 116 | 283.48% |
| AMZN230616C04500000 | 2022-06-03 3:58PM EDT | 4,500.00 | 25.00 | 21.20 | 28.75 | -2.89 | -10.36% | 6 | 810 | 276.23% |
| AMZN230616C04600000 | 2022-06-03 10:30AM EDT | 4,600.00 | 22.00 | 18.35 | 25.85 | -2.50 | -10.20% | 1 | 71 | 268.81% |
| AMZN230616C04700000 | 2022-06-01 1:18PM EDT | 4,700.00 | 19.50 | 16.40 | 23.40 | 0.00 | - | 5 | 98 | 263.05% |
| AMZN230616C04800000 | 2022-06-03 3:44PM EDT | 4,800.00 | 18.20 | 16.50 | 21.30 | -0.14 | -0.76% | 8 | 599 | 260.78% |
| AMZN230616C04900000 | 2022-06-03 10:58AM EDT | 4,900.00 | 15.95 | 12.75 | 19.50 | -1.11 | -6.51% | 7 | 99 | 252.64% |
| AMZN230616C05000000 | 2022-06-03 3:59PM EDT | 5,000.00 | 14.83 | 12.30 | 18.00 | -0.17 | -1.13% | 49 | 730 | 250.12% |
| AMZN230616C05100000 | 2022-06-03 10:34AM EDT | 5,100.00 | 13.30 | 10.05 | 16.55 | -1.50 | -10.14% | 2 | 91 | 244.36% |
| AMZN230616C05200000 | 2022-06-02 3:45PM EDT | 5,200.00 | 13.45 | 9.10 | 15.40 | 0.00 | - | 1 | 250 | 241.20% |
| AMZN230616C05300000 | 2022-06-03 12:12PM EDT | 5,300.00 | 11.60 | 10.00 | 12.00 | -0.70 | -5.69% | 3 | 593 | 237.05% |
| AMZN230616C05400000 | 2022-06-03 3:59PM EDT | 5,400.00 | 10.63 | 7.30 | 13.55 | -0.37 | -3.36% | 47 | 138 | 235.43% |
| AMZN230616C05500000 | 2022-06-03 3:59PM EDT | 5,500.00 | 9.20 | 8.00 | 9.20 | -1.50 | -14.02% | 9 | 1,249 | 228.22% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00052000 | 2022-09-29 2:44PM EDT | 52.00 | 0.93 | 0.78 | 0.81 | 0.00 | - | 4 | 3,268 | 58.52% |
| AMZN230616P00053000 | 2022-09-26 10:21AM EDT | 53.00 | 0.76 | 0.83 | 0.87 | 0.00 | - | 1 | 1,784 | 58.08% |
| AMZN230616P00054000 | 2022-09-16 9:33AM EDT | 54.00 | 0.79 | 0.88 | 0.92 | 0.00 | - | 4 | 901 | 57.54% |
| AMZN230616P00055000 | 2022-10-03 10:47AM EDT | 55.00 | 0.96 | 0.93 | 0.98 | -0.03 | -3.03% | 10 | 1,804 | 57.06% |
| AMZN230616P00056000 | 2022-09-27 1:54PM EDT | 56.00 | 1.11 | 0.99 | 1.03 | 0.00 | - | 3 | 1,102 | 56.57% |
| AMZN230616P00057000 | 2022-09-29 3:36PM EDT | 57.00 | 1.19 | 1.05 | 1.09 | 0.00 | - | 1 | 1,075 | 56.08% |
| AMZN230616P00058000 | 2022-09-29 3:36PM EDT | 58.00 | 1.27 | 1.11 | 1.16 | 0.00 | - | 1 | 1,765 | 55.64% |
| AMZN230616P00059000 | 2022-09-26 3:54PM EDT | 59.00 | 1.17 | 1.17 | 1.22 | 0.00 | - | 17 | 1,341 | 55.13% |
| AMZN230616P00060000 | 2022-09-30 2:35PM EDT | 60.00 | 1.36 | 1.24 | 1.29 | 0.00 | - | 2 | 1,282 | 54.69% |
| AMZN230616P00061000 | 2022-10-03 10:56AM EDT | 61.00 | 1.37 | 1.31 | 1.37 | -0.09 | -6.16% | 40 | 669 | 54.27% |
| AMZN230616P00062000 | 2022-10-03 10:56AM EDT | 62.00 | 1.45 | 1.38 | 1.44 | +0.05 | +3.57% | 6 | 2,489 | 53.78% |
| AMZN230616P00063000 | 2022-10-03 9:43AM EDT | 63.00 | 1.67 | 1.46 | 1.53 | +0.87 | +108.75% | 37 | 1,324 | 53.42% |
| AMZN230616P00064000 | 2022-10-03 12:04PM EDT | 64.00 | 1.60 | 1.54 | 1.60 | -0.15 | -8.57% | 41 | 794 | 52.93% |
| AMZN230616P00065000 | 2022-10-03 12:02PM EDT | 65.00 | 1.69 | 1.63 | 1.70 | -0.06 | -3.43% | 4 | 2,184 | 52.59% |
| AMZN230616P00066000 | 2022-10-03 12:53PM EDT | 66.00 | 1.80 | 1.72 | 1.78 | -0.11 | -5.76% | 7 | 1,496 | 52.15% |
| AMZN230616P00067000 | 2022-09-29 10:20AM EDT | 67.00 | 2.13 | 1.82 | 1.88 | 0.00 | - | 1 | 1,557 | 51.78% |
| AMZN230616P00068000 | 2022-10-03 12:43PM EDT | 68.00 | 1.99 | 1.91 | 1.97 | -0.19 | -8.72% | 2 | 2,890 | 51.33% |
| AMZN230616P00069000 | 2022-09-29 11:11AM EDT | 69.00 | 2.28 | 2.01 | 2.08 | 0.00 | - | 44 | 3,503 | 50.96% |
| AMZN230616P00070000 | 2022-10-03 3:02PM EDT | 70.00 | 2.08 | 2.13 | 2.19 | -0.23 | -9.96% | 4 | 9,607 | 50.64% |
| AMZN230616P00071000 | 2022-09-29 10:57AM EDT | 71.00 | 2.45 | 2.23 | 2.30 | -0.08 | -3.16% | 16 | 873 | 50.22% |
| AMZN230616P00072000 | 2022-09-30 9:53AM EDT | 72.00 | 2.64 | 2.36 | 2.42 | 0.00 | - | 1 | 943 | 50.10% |
| AMZN230616P00072500 | 2022-09-30 9:53AM EDT | 72.50 | 2.71 | 2.39 | 2.48 | 0.00 | - | 1 | 813 | 49.92% |
| AMZN230616P00073000 | 2022-09-29 11:00AM EDT | 73.00 | 2.80 | 2.46 | 2.54 | 0.00 | - | 88 | 866 | 49.72% |
| AMZN230616P00074000 | 2022-09-29 3:56PM EDT | 74.00 | 2.87 | 2.58 | 2.67 | 0.00 | - | 7 | 872 | 49.38% |
| AMZN230616P00075000 | 2022-10-03 10:56AM EDT | 75.00 | 2.83 | 2.72 | 2.80 | -0.14 | -4.71% | 1 | 0 | 49.01% |
| AMZN230616P00076000 | 2022-09-30 9:42AM EDT | 76.00 | 3.25 | 2.85 | 2.94 | 0.00 | - | 1 | 0 | 48.67% |
| AMZN230616P00077000 | 2022-09-29 9:44AM EDT | 77.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 2 | 539 | 48.41% |
| AMZN230616P00077500 | 2022-09-30 9:39AM EDT | 77.50 | 3.55 | 3.05 | 3.15 | 0.00 | - | 1 | 0 | 48.12% |
| AMZN230616P00078000 | 2022-09-29 10:18AM EDT | 78.00 | 3.65 | 3.15 | 3.25 | 0.00 | - | 2 | 906 | 48.08% |
| AMZN230616P00079000 | 2022-09-30 10:03AM EDT | 79.00 | 3.75 | 3.30 | 3.40 | +0.10 | +2.74% | 5 | 2,757 | 47.72% |
| AMZN230616P00080000 | 2022-10-03 12:20PM EDT | 80.00 | 3.60 | 3.45 | 3.55 | -0.35 | -8.86% | 1 | 4,427 | 47.33% |
| AMZN230616P00081000 | 2022-09-30 1:01PM EDT | 81.00 | 3.85 | 3.60 | 3.75 | 0.00 | - | 42 | 846 | 47.16% |
| AMZN230616P00082000 | 2022-09-30 2:32PM EDT | 82.00 | 4.10 | 3.80 | 3.90 | 0.00 | - | 29 | 518 | 46.73% |
| AMZN230616P00083000 | 2022-09-30 10:30AM EDT | 83.00 | 4.25 | 3.90 | 4.10 | 0.00 | - | 4 | 965 | 46.50% |
| AMZN230616P00084000 | 2022-09-30 10:58AM EDT | 84.00 | 4.35 | 4.15 | 4.25 | 0.00 | - | 6 | 1,474 | 46.03% |
| AMZN230616P00085000 | 2022-10-03 10:16AM EDT | 85.00 | 4.82 | 4.35 | 4.45 | +0.22 | +4.78% | 10 | 5,460 | 45.75% |
| AMZN230616P00086000 | 2022-09-30 10:58AM EDT | 86.00 | 4.75 | 4.55 | 4.65 | 0.00 | - | 1 | 1,702 | 45.45% |
| AMZN230616P00087000 | 2022-09-30 9:56AM EDT | 87.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 2 | 1,667 | 45.32% |
| AMZN230616P00088000 | 2022-10-03 11:49AM EDT | 88.00 | 5.15 | 4.95 | 5.10 | -0.25 | -4.63% | 1 | 2,439 | 44.96% |
| AMZN230616P00089000 | 2022-10-03 12:16PM EDT | 89.00 | 5.30 | 5.15 | 5.25 | -0.25 | -4.50% | 1 | 585 | 44.39% |
| AMZN230616P00090000 | 2022-10-03 3:14PM EDT | 90.00 | 5.30 | 5.35 | 5.55 | -0.15 | -2.75% | 750 | 4,565 | 44.37% |
| AMZN230616P00091000 | 2022-10-03 10:00AM EDT | 91.00 | 6.20 | 5.65 | 5.75 | +0.05 | +0.81% | 104 | 644 | 43.95% |
| AMZN230616P00092000 | 2022-10-03 10:04AM EDT | 92.00 | 6.45 | 5.80 | 6.00 | -0.35 | -5.15% | 118 | 884 | 43.68% |
| AMZN230616P00093000 | 2022-10-03 12:27PM EDT | 93.00 | 6.35 | 6.05 | 6.25 | 0.00 | - | 16 | 1,511 | 43.39% |
| AMZN230616P00094000 | 2022-10-03 9:42AM EDT | 94.00 | 6.75 | 6.40 | 6.55 | -0.50 | -6.90% | 27 | 566 | 43.25% |
| AMZN230616P00095000 | 2022-09-30 3:17PM EDT | 95.00 | 7.30 | 6.60 | 6.80 | 0.00 | - | 13 | 5,962 | 42.91% |
| AMZN230616P00096000 | 2022-10-03 11:13AM EDT | 96.00 | 7.20 | 6.95 | 7.10 | -0.20 | -2.70% | 1 | 674 | 42.71% |
| AMZN230616P00097000 | 2022-09-30 10:30AM EDT | 97.00 | 7.65 | 7.15 | 7.35 | 0.00 | - | 3 | 2,819 | 42.32% |
| AMZN230616P00098000 | 2022-10-03 11:07AM EDT | 98.00 | 7.85 | 7.45 | 7.60 | +0.10 | +1.29% | 42 | 1,004 | 41.91% |
| AMZN230616P00099000 | 2022-10-03 2:13PM EDT | 99.00 | 7.80 | 7.75 | 7.95 | -0.25 | -3.11% | 104 | 1,841 | 41.80% |
| AMZN230616P00100000 | 2022-10-03 3:54PM EDT | 100.00 | 8.10 | 8.10 | 8.30 | -1.15 | -12.43% | 232 | 14,675 | 41.65% |
| AMZN230616P00105000 | 2022-10-03 3:48PM EDT | 105.00 | 9.78 | 9.85 | 10.10 | -0.40 | -3.93% | 34 | 7,059 | 40.65% |
| AMZN230616P00110000 | 2022-10-03 3:52PM EDT | 110.00 | 11.75 | 11.80 | 12.10 | -0.75 | -6.00% | 437 | 12,839 | 39.57% |
| AMZN230616P00115000 | 2022-10-03 3:16PM EDT | 115.00 | 13.80 | 13.70 | 14.35 | -1.20 | -8.00% | 131 | 0 | 38.51% |
| AMZN230616P00120000 | 2022-10-03 3:40PM EDT | 120.00 | 16.20 | 16.20 | 16.60 | -1.43 | -8.11% | 53 | 18,523 | 36.82% |
| AMZN230616P00125000 | 2022-10-03 3:32PM EDT | 125.00 | 19.05 | 18.70 | 19.70 | -1.55 | -7.52% | 570 | 16,487 | 36.69% |
| AMZN230616P00130000 | 2022-10-03 3:57PM EDT | 130.00 | 22.25 | 21.60 | 22.25 | -1.25 | -5.32% | 66 | 20,578 | 34.45% |
| AMZN230616P00135000 | 2022-10-03 3:57PM EDT | 135.00 | 25.50 | 25.40 | 25.50 | -1.35 | -5.03% | 25 | 26,861 | 33.35% |
| AMZN230616P00140000 | 2022-10-03 2:12PM EDT | 140.00 | 28.90 | 28.90 | 29.05 | -1.65 | -5.40% | 1,429 | 14,028 | 32.40% |
| AMZN230616P00145000 | 2022-10-03 12:11PM EDT | 145.00 | 33.10 | 32.60 | 32.90 | -1.24 | -3.61% | 40 | 12,840 | 31.65% |
| AMZN230616P00150000 | 2022-10-03 3:57PM EDT | 150.00 | 36.80 | 36.65 | 36.90 | -1.30 | -3.41% | 36 | 32,094 | 30.70% |
| AMZN230616P00150500 | 2022-09-23 2:16PM EDT | 150.50 | 39.92 | 37.00 | 37.45 | 0.00 | - | 25 | 0 | 31.13% |
| AMZN230616P00151000 | 2022-10-03 10:08AM EDT | 151.00 | 39.52 | 37.45 | 37.85 | +2.77 | +7.54% | 2 | 1,197 | 30.99% |
| AMZN230616P00151500 | 2022-09-27 3:14PM EDT | 151.50 | 39.41 | 37.80 | 38.25 | 0.00 | - | 2 | 508 | 30.85% |
| AMZN230616P00152000 | 2022-10-03 3:12PM EDT | 152.00 | 37.88 | 38.25 | 38.65 | -2.07 | -5.18% | 4 | 217 | 30.69% |
| AMZN230616P00152500 | 2022-10-03 3:12PM EDT | 152.50 | 38.31 | 38.65 | 39.05 | -3.44 | -8.24% | 2 | 1,138 | 30.52% |
| AMZN230616P00153000 | 2022-09-30 3:02PM EDT | 153.00 | 40.45 | 39.10 | 39.50 | 0.00 | - | 3 | 969 | 30.55% |
| AMZN230616P00153500 | 2022-09-23 12:31PM EDT | 153.50 | 41.61 | 39.55 | 39.90 | 0.00 | - | 145 | 434 | 30.37% |
| AMZN230616P00154000 | 2022-10-03 2:05PM EDT | 154.00 | 40.23 | 39.90 | 40.30 | -1.73 | -4.12% | 2 | 467 | 30.17% |
| AMZN230616P00154500 | 2022-10-03 11:28AM EDT | 154.50 | 40.90 | 40.35 | 40.75 | -0.50 | -1.21% | 1 | 0 | 30.18% |
| AMZN230616P00155000 | 2022-10-03 11:32AM EDT | 155.00 | 41.55 | 40.75 | 41.20 | -0.75 | -1.77% | 2 | 3,716 | 30.18% |
| AMZN230616P00155500 | 2022-09-29 11:05AM EDT | 155.50 | 43.12 | 41.20 | 42.65 | 0.00 | - | 2 | 0 | 34.27% |
| AMZN230616P00156000 | 2022-10-03 11:22AM EDT | 156.00 | 42.65 | 41.65 | 42.05 | -0.68 | -1.57% | 3 | 1,414 | 29.95% |
| AMZN230616P00156500 | 2022-09-23 12:48PM EDT | 156.50 | 43.98 | 40.75 | 42.50 | 0.00 | - | 2 | 292 | 29.94% |
| AMZN230616P00157000 | 2022-10-03 12:56PM EDT | 157.00 | 43.45 | 42.50 | 42.95 | +1.35 | +3.21% | 1 | 539 | 29.92% |
| AMZN230616P00157500 | 2022-10-03 2:23PM EDT | 157.50 | 42.50 | 42.90 | 43.40 | -0.80 | -1.85% | 1 | 2,627 | 29.90% |
| AMZN230616P00158000 | 2022-09-30 2:23PM EDT | 158.00 | 44.35 | 43.10 | 43.85 | 0.00 | - | 4 | 543 | 29.87% |
| AMZN230616P00158500 | 2022-10-03 3:06PM EDT | 158.50 | 43.05 | 43.85 | 44.25 | -0.09 | -0.21% | 1 | 619 | 29.58% |
| AMZN230616P00159000 | 2022-09-30 10:42AM EDT | 159.00 | 44.65 | 43.95 | 44.60 | 0.00 | - | 4 | 694 | 29.03% |
| AMZN230616P00159500 | 2022-09-27 1:17PM EDT | 159.50 | 47.10 | 44.75 | 45.15 | 0.00 | - | 18 | 1,246 | 29.48% |
| AMZN230616P00160000 | 2022-09-30 3:33PM EDT | 160.00 | 47.18 | 45.15 | 45.60 | 0.00 | - | 493 | 4,338 | 29.43% |
| AMZN230616P00160500 | 2022-09-29 10:42AM EDT | 160.50 | 47.73 | 45.65 | 46.05 | 0.00 | - | 2 | 260 | 29.36% |
| AMZN230616P00161000 | 2022-09-28 12:12PM EDT | 161.00 | 45.15 | 46.10 | 46.50 | 0.00 | - | 1 | 553 | 29.29% |
| AMZN230616P00161500 | 2022-09-29 11:49AM EDT | 161.50 | 48.03 | 46.45 | 46.95 | 0.00 | - | 2 | 0 | 29.21% |
| AMZN230616P00162000 | 2022-09-29 11:49AM EDT | 162.00 | 48.51 | 47.00 | 47.40 | 0.00 | - | 2 | 886 | 29.11% |
| AMZN230616P00162500 | 2022-10-03 12:22PM EDT | 162.50 | 48.57 | 47.45 | 47.85 | -1.03 | -2.08% | 2 | 10,237 | 29.02% |
| AMZN230616P00163000 | 2022-10-03 12:21PM EDT | 163.00 | 49.12 | 47.80 | 48.30 | -0.25 | -0.51% | 2 | 669 | 28.92% |
| AMZN230616P00163500 | 2022-09-29 11:45AM EDT | 163.50 | 49.89 | 46.40 | 50.15 | 0.00 | - | 111 | 453 | 35.74% |
| AMZN230616P00164000 | 2022-09-30 9:48AM EDT | 164.00 | 50.70 | 48.80 | 50.65 | 0.00 | - | 2 | 1,108 | 35.95% |
| AMZN230616P00164500 | 2022-10-03 9:30AM EDT | 164.50 | 51.37 | 49.25 | 49.70 | +0.62 | +1.22% | 10 | 2,445 | 28.86% |
| AMZN230616P00165000 | 2022-10-03 2:29PM EDT | 165.00 | 49.30 | 49.75 | 50.10 | -1.00 | -1.99% | 27 | 15,167 | 28.41% |
| AMZN230616P00165500 | 2022-10-03 9:30AM EDT | 165.50 | 52.30 | 50.20 | 50.60 | +0.25 | +0.48% | 10 | 985 | 28.58% |
| AMZN230616P00166000 | 2022-09-29 11:16AM EDT | 166.00 | 52.58 | 49.05 | 50.95 | 0.00 | - | 14 | 0 | 27.72% |
| AMZN230616P00166500 | 2022-09-29 2:15PM EDT | 166.50 | 53.62 | 51.05 | 51.55 | 0.00 | - | 165 | 2,783 | 28.60% |
| AMZN230616P00167000 | 2022-10-03 2:17PM EDT | 167.00 | 51.35 | 51.50 | 52.00 | -2.16 | -4.04% | 1 | 1,189 | 28.43% |
| AMZN230616P00167500 | 2022-09-30 10:12AM EDT | 167.50 | 53.35 | 50.50 | 53.90 | 0.00 | - | 3 | 30,712 | 36.26% |
| AMZN230616P00168000 | 2022-09-29 11:19AM EDT | 168.00 | 54.51 | 50.70 | 54.60 | 0.00 | - | 80 | 996 | 37.34% |
| AMZN230616P00168500 | 2022-09-29 11:20AM EDT | 168.50 | 55.07 | 50.75 | 55.10 | 0.00 | - | 9 | 282 | 37.54% |
| AMZN230616P00169000 | 2022-09-29 11:21AM EDT | 169.00 | 55.53 | 51.65 | 53.90 | 0.00 | - | 8 | 381 | 28.37% |
| AMZN230616P00169500 | 2022-09-29 11:22AM EDT | 169.50 | 55.88 | 52.10 | 56.05 | 0.00 | - | 22 | 0 | 37.71% |
| AMZN230616P00170000 | 2022-10-03 3:57PM EDT | 170.00 | 54.66 | 52.60 | 56.60 | -0.30 | -0.55% | 1 | 0 | 38.12% |
| AMZN230616P00170500 | 2022-10-03 3:45PM EDT | 170.50 | 54.65 | 53.05 | 57.00 | -0.69 | -1.25% | 4 | 1,680 | 37.87% |
| AMZN230616P00171000 | 2022-10-03 1:47PM EDT | 171.00 | 55.89 | 53.10 | 57.45 | +0.02 | +0.04% | 2 | 345 | 37.83% |
| AMZN230616P00171500 | 2022-09-30 12:09PM EDT | 171.50 | 56.34 | 54.10 | 57.90 | 0.00 | - | 40 | 264 | 37.79% |
| AMZN230616P00172000 | 2022-09-30 12:08PM EDT | 172.00 | 56.74 | 54.45 | 58.60 | 0.00 | - | 8 | 297 | 38.89% |
| AMZN230616P00172500 | 2022-10-03 10:23AM EDT | 172.50 | 59.15 | 54.80 | 59.10 | +1.84 | +3.21% | 4 | 2,243 | 39.08% |
| AMZN230616P00173000 | 2022-10-03 9:55AM EDT | 173.00 | 60.10 | 55.40 | 59.45 | +2.41 | +4.18% | 2 | 631 | 38.58% |
| AMZN230616P00173500 | 2022-10-03 10:22AM EDT | 173.50 | 60.35 | 57.65 | 58.20 | +1.10 | +1.86% | 18 | 0 | 28.16% |
| AMZN230616P00174000 | 2022-09-30 12:07PM EDT | 174.00 | 58.67 | 56.30 | 60.50 | 0.00 | - | 2 | 1,839 | 39.19% |
| AMZN230616P00174500 | 2022-10-03 10:16AM EDT | 174.50 | 61.75 | 56.85 | 60.90 | +2.75 | +4.66% | 2 | 1,701 | 38.90% |
| AMZN230616P00175000 | 2022-09-30 1:27PM EDT | 175.00 | 59.52 | 56.85 | 61.75 | 0.00 | - | 120 | 0 | 40.69% |
| AMZN230616P00175500 | 2022-09-30 10:22AM EDT | 175.50 | 60.89 | 57.70 | 62.00 | 0.00 | - | 10 | 777 | 39.73% |
| AMZN230616P00176000 | 2022-09-26 1:01PM EDT | 176.00 | 60.55 | 58.30 | 62.40 | 0.00 | - | 8 | 235 | 39.45% |
| AMZN230616P00176500 | 2022-09-29 1:20PM EDT | 176.50 | 62.35 | 58.65 | 63.20 | 0.00 | - | 3 | 548 | 41.02% |
| AMZN230616P00177000 | 2022-09-07 11:53AM EDT | 177.00 | 50.44 | 58.75 | 63.35 | 0.00 | - | 46 | 494 | 39.57% |
| AMZN230616P00177500 | 2022-09-28 10:28AM EDT | 177.50 | 61.95 | 59.85 | 63.75 | 0.00 | - | 16 | 711 | 39.26% |
| AMZN230616P00178000 | 2022-09-28 12:11PM EDT | 178.00 | 61.15 | 60.25 | 64.35 | 0.00 | - | 2 | 328 | 39.93% |
| AMZN230616P00178500 | 2022-09-28 10:30AM EDT | 178.50 | 62.90 | 60.65 | 64.90 | 0.00 | - | 2 | 301 | 40.34% |
| AMZN230616P00179000 | 2022-09-13 9:52AM EDT | 179.00 | 49.85 | 61.10 | 65.45 | 0.00 | - | 6 | 59 | 40.76% |
| AMZN230616P00179500 | 2022-09-28 10:56AM EDT | 179.50 | 63.70 | 61.65 | 65.90 | 0.00 | - | 8 | 122 | 40.70% |
| AMZN230616P00180000 | 2022-10-03 12:13PM EDT | 180.00 | 64.85 | 62.10 | 64.55 | -1.31 | -1.98% | 15 | 8,492 | 28.57% |
| AMZN230616P00180500 | 2022-09-13 9:51AM EDT | 180.50 | 51.20 | 62.60 | 66.90 | 0.00 | - | 4 | 121 | 41.04% |
| AMZN230616P00181000 | 2022-09-29 11:37AM EDT | 181.00 | 66.80 | 63.15 | 67.35 | 0.00 | - | 20 | 0 | 40.97% |
| AMZN230616P00181500 | 2022-09-29 11:37AM EDT | 181.50 | 67.31 | 63.65 | 68.10 | 0.00 | - | 20 | 118 | 42.34% |
| AMZN230616P00182000 | 2022-09-27 11:35AM EDT | 182.00 | 67.10 | 64.10 | 68.55 | 0.00 | - | 4 | 341 | 42.28% |
| AMZN230616P00182500 | 2022-09-28 11:05AM EDT | 182.50 | 66.40 | 64.55 | 68.90 | 0.00 | - | 6 | 154 | 41.74% |
| AMZN230616P00183000 | 2022-09-14 9:58AM EDT | 183.00 | 56.10 | 65.20 | 69.55 | 0.00 | - | 52 | 128 | 42.63% |
| AMZN230616P00183500 | 2022-09-14 9:53AM EDT | 183.50 | 56.35 | 65.60 | 70.05 | 0.00 | - | 5 | 84 | 42.80% |
| AMZN230616P00184000 | 2022-09-29 2:18PM EDT | 184.00 | 70.84 | 66.15 | 70.25 | 0.00 | - | 24 | 344 | 41.49% |
| AMZN230616P00184500 | 2022-09-26 12:24PM EDT | 184.50 | 69.06 | 66.15 | 70.95 | 0.00 | - | 40 | 27 | 42.65% |
| AMZN230616P00185000 | 2022-09-27 3:47PM EDT | 185.00 | 70.85 | 67.10 | 71.60 | 0.00 | - | 1,000 | 20 | 43.54% |
| AMZN230616P00185500 | 2022-09-28 10:19AM EDT | 185.50 | 70.45 | 67.55 | 71.90 | 0.00 | - | 4 | 0 | 42.75% |
| AMZN230616P00186000 | 2022-09-22 3:56PM EDT | 186.00 | 68.15 | 67.65 | 72.45 | 0.00 | - | 220 | 0 | 43.15% |
| AMZN230616P00186500 | 2022-09-27 9:30AM EDT | 186.50 | 69.15 | 68.55 | 73.05 | 0.00 | - | 21 | 0 | 43.81% |
| AMZN230616P00187000 | 2022-09-22 3:54PM EDT | 187.00 | 69.55 | 69.05 | 73.55 | 0.00 | - | 343 | 20 | 43.97% |
| AMZN230616P00187500 | 2022-10-03 9:56AM EDT | 187.50 | 74.30 | 69.15 | 74.10 | +4.80 | +6.91% | 2 | 300 | 44.38% |
| AMZN230616P00188000 | 2022-09-22 3:56PM EDT | 188.00 | 70.70 | 69.65 | 74.55 | 0.00 | - | 327 | 0 | 44.30% |
| AMZN230616P00188500 | 2022-09-27 12:46PM EDT | 188.50 | 74.70 | 70.15 | 75.05 | 0.00 | - | 2 | 0 | 44.47% |
| AMZN230616P00189000 | 2022-09-14 11:21AM EDT | 189.00 | 61.30 | 70.60 | 75.55 | 0.00 | - | 6 | 0 | 44.63% |
| AMZN230616P00189500 | 2022-09-22 3:52PM EDT | 189.50 | 71.45 | 71.10 | 76.05 | 0.00 | - | 800 | 0 | 44.80% |
| AMZN230616P00190000 | 2022-09-28 3:25PM EDT | 190.00 | 72.50 | 71.60 | 76.55 | 0.00 | - | 1,875 | 1,020 | 44.96% |
| AMZN230616P00190500 | 2022-09-22 3:52PM EDT | 190.50 | 72.70 | 72.10 | 77.05 | 0.00 | - | 1,600 | 0 | 45.12% |
| AMZN230616P00191000 | 2022-09-22 3:52PM EDT | 191.00 | 73.15 | 72.60 | 77.55 | 0.00 | - | 711 | 0 | 45.28% |
| AMZN230616P00191500 | 2022-09-21 3:59PM EDT | 191.50 | 72.46 | 73.10 | 78.05 | 0.00 | - | 51 | 0 | 45.44% |
| AMZN230616P00192000 | 2022-09-21 3:59PM EDT | 192.00 | 72.95 | 73.60 | 78.55 | 0.00 | - | 48 | 0 | 45.61% |
| AMZN230616P00192500 | 2022-09-13 9:51AM EDT | 192.50 | 62.20 | 74.10 | 79.05 | 0.00 | - | 8 | 20 | 45.76% |
| AMZN230616P00193000 | 2022-09-06 1:12PM EDT | 193.00 | 67.65 | 74.60 | 79.55 | 0.00 | - | 2 | 0 | 45.92% |
| AMZN230616P00193500 | 2022-09-27 9:58AM EDT | 193.50 | 76.90 | 75.10 | 80.05 | 0.00 | - | 2 | 0 | 46.08% |
| AMZN230616P00194000 | 2022-09-01 3:26PM EDT | 194.00 | 67.40 | 76.00 | 85.10 | 0.00 | - | 2 | 0 | 63.84% |
| AMZN230616P00194500 | 2022-09-28 3:40PM EDT | 194.50 | 76.60 | 76.10 | 81.05 | 0.00 | - | 220 | 180 | 46.39% |
| AMZN230616P00195000 | 2022-09-14 9:46AM EDT | 195.00 | 67.00 | 76.60 | 81.55 | 0.00 | - | 2 | 0 | 46.55% |
| AMZN230616P00195500 | 2022-08-09 9:30AM EDT | 195.50 | 57.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230616P00196000 | 2022-08-05 12:44PM EDT | 196.00 | 56.45 | 64.00 | 71.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230616P00196500 | 2022-08-05 1:35PM EDT | 196.50 | 56.30 | 64.00 | 72.05 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230616P00197000 | 2022-09-29 12:23PM EDT | 197.00 | 82.58 | 78.60 | 83.55 | 0.00 | - | 2 | 0 | 47.17% |
| AMZN230616P00197500 | 2022-09-21 3:56PM EDT | 197.50 | 78.90 | 79.10 | 84.05 | 0.00 | - | 80 | 0 | 47.32% |
| AMZN230616P00198000 | 2022-08-05 1:36PM EDT | 198.00 | 57.65 | 66.00 | 73.50 | 0.00 | - | 26 | 13 | 0.00% |
| AMZN230616P00198500 | 2022-09-29 10:42AM EDT | 198.50 | 84.53 | 80.10 | 85.05 | 0.00 | - | 2 | 0 | 47.63% |
| AMZN230616P00199000 | 2022-09-29 11:49AM EDT | 199.00 | 84.38 | 80.60 | 85.55 | 0.00 | - | 2 | 0 | 47.78% |
| AMZN230616P00199500 | 2022-09-28 10:40AM EDT | 199.50 | 83.20 | 81.10 | 86.05 | 0.00 | - | 2 | 0 | 47.93% |
| AMZN230616P00200000 | 2022-09-29 11:49AM EDT | 200.00 | 85.34 | 81.60 | 86.55 | 0.00 | - | 2 | 0 | 48.08% |
| AMZN230616P00205000 | 2022-09-29 11:48AM EDT | 205.00 | 90.35 | 86.60 | 91.55 | 0.00 | - | 58 | 0 | 49.56% |
| AMZN230616P00210000 | 2022-09-30 9:51AM EDT | 210.00 | 96.04 | 91.60 | 96.55 | 0.00 | - | 2 | 0 | 50.99% |
| AMZN230616P00215000 | 2022-09-29 11:45AM EDT | 215.00 | 100.43 | 96.60 | 101.55 | 0.00 | - | 82 | 0 | 52.37% |
| AMZN230616P00220000 | 2022-09-30 9:48AM EDT | 220.00 | 105.78 | 101.60 | 106.55 | 0.00 | - | 2 | 0 | 53.70% |
| AMZN230616P00225000 | 2022-09-15 3:33PM EDT | 225.00 | 99.25 | 106.60 | 111.55 | 0.00 | - | 1,250 | 0 | 54.99% |
| AMZN230616P00230000 | 2022-09-09 11:33AM EDT | 230.00 | 97.91 | 111.60 | 116.55 | 0.00 | - | 1 | 0 | 56.25% |
| AMZN230616P00235000 | 2022-09-14 3:27PM EDT | 235.00 | 107.70 | 116.60 | 121.55 | 0.00 | - | 4 | 0 | 57.47% |
| AMZN230616P00240000 | 2022-09-09 11:38AM EDT | 240.00 | 107.78 | 121.60 | 126.55 | 0.00 | - | 10 | 0 | 58.66% |
| AMZN230616P00245000 | 2022-09-29 2:15PM EDT | 245.00 | 131.34 | 126.60 | 131.55 | 0.00 | - | 142 | 0 | 59.80% |
| AMZN230616P00250000 | 2022-09-16 2:44PM EDT | 250.00 | 126.95 | 131.60 | 136.55 | 0.00 | - | 104 | 0 | 60.93% |
| AMZN230616P00255000 | 2022-09-07 12:48PM EDT | 255.00 | 126.60 | 136.60 | 141.55 | 0.00 | - | 2 | 0 | 62.01% |
| AMZN230616P00260000 | 2022-06-06 12:16AM EDT | 260.00 | 102.82 | 149.95 | 150.65 | 0.00 | - | - | - | 79.98% |
| AMZN230616P00265000 | 2022-08-17 9:47AM EDT | 265.00 | 123.08 | 137.50 | 147.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P00270000 | 2022-06-06 12:16AM EDT | 270.00 | 146.52 | 159.95 | 160.65 | 0.00 | - | - | - | 82.25% |
| AMZN230616P00275000 | 2022-09-07 12:01PM EDT | 275.00 | 147.20 | 156.60 | 161.55 | 0.00 | - | 48 | 0 | 66.11% |
| AMZN230616P01060000 | 2022-05-25 12:23PM EDT | 1,060.00 | 29.61 | 16.05 | 22.15 | 0.00 | - | - | 6 | 0.00% |
| AMZN230616P01080000 | 2022-06-01 12:46PM EDT | 1,080.00 | 22.60 | 17.10 | 23.35 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616P01100000 | 2022-05-31 9:47AM EDT | 1,100.00 | 24.70 | 17.95 | 24.75 | 0.00 | - | 5 | 26 | 0.00% |
| AMZN230616P01120000 | 2022-05-20 1:19PM EDT | 1,120.00 | 39.23 | 19.45 | 25.85 | 0.00 | - | 16 | 16 | 0.00% |
| AMZN230616P01140000 | 2022-05-20 3:36PM EDT | 1,140.00 | 37.75 | 20.70 | 27.20 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN230616P01160000 | 2022-06-02 12:37PM EDT | 1,160.00 | 26.35 | 22.00 | 28.60 | 0.00 | - | 10 | 80 | 0.00% |
| AMZN230616P01180000 | 2022-05-23 3:49PM EDT | 1,180.00 | 40.45 | 23.35 | 30.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P01200000 | 2022-06-03 3:08PM EDT | 1,200.00 | 27.70 | 24.40 | 31.65 | -12.40 | -30.92% | 17 | 34 | 0.00% |
| AMZN230616P01220000 | 2022-05-19 12:18PM EDT | 1,220.00 | 42.48 | 27.05 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P01240000 | 2022-05-18 12:21PM EDT | 1,240.00 | 45.11 | 27.80 | 34.80 | 0.00 | - | 2 | 120 | 0.00% |
| AMZN230616P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 44.85 | 29.60 | 36.50 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN230616P01280000 | 2022-05-06 3:54PM EDT | 1,280.00 | 38.96 | 30.75 | 38.25 | 0.00 | - | 45 | 24 | 0.00% |
| AMZN230616P01300000 | 2022-05-26 1:02PM EDT | 1,300.00 | 48.00 | 32.45 | 40.10 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN230616P01320000 | 2022-05-06 12:39PM EDT | 1,320.00 | 43.00 | 34.25 | 41.50 | 0.00 | - | 109 | 46 | 0.00% |
| AMZN230616P01340000 | 2022-05-24 10:19AM EDT | 1,340.00 | 77.00 | 36.15 | 43.90 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P01360000 | 2022-05-20 1:01PM EDT | 1,360.00 | 71.95 | 38.25 | 45.95 | 0.00 | - | 50 | 134 | 0.00% |
| AMZN230616P01380000 | 2022-05-09 2:52PM EDT | 1,380.00 | 65.84 | 40.20 | 48.10 | 0.00 | - | 156 | 158 | 0.00% |
| AMZN230616P01400000 | 2022-05-25 10:48AM EDT | 1,400.00 | 75.50 | 42.50 | 50.35 | 0.00 | - | 2 | 246 | 0.00% |
| AMZN230616P01420000 | 2022-05-23 10:42AM EDT | 1,420.00 | 81.34 | 44.55 | 52.65 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616P01440000 | 2022-05-20 2:52PM EDT | 1,440.00 | 86.39 | 47.10 | 55.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01450000 | 2022-05-25 10:40AM EDT | 1,450.00 | 82.48 | 48.05 | 56.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P01460000 | 2022-05-06 9:36AM EDT | 1,460.00 | 67.24 | 49.50 | 57.50 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616P01480000 | 2022-05-12 10:12AM EDT | 1,480.00 | 93.51 | 52.00 | 60.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230616P01500000 | 2022-06-03 1:48PM EDT | 1,500.00 | 59.48 | 54.60 | 62.50 | +4.23 | +7.66% | 2 | 129 | 0.00% |
| AMZN230616P01520000 | 2022-06-03 1:48PM EDT | 1,520.00 | 62.57 | 57.25 | 65.50 | +39.93 | +176.37% | 2 | 10 | 0.00% |
| AMZN230616P01540000 | 2022-05-04 9:30AM EDT | 1,540.00 | 54.50 | 61.90 | 69.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P01550000 | 2022-05-25 9:38AM EDT | 1,550.00 | 111.65 | 62.40 | 70.25 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616P01560000 | 2022-05-31 12:09PM EDT | 1,560.00 | 71.50 | 63.75 | 71.80 | 0.00 | - | 8 | 39 | 0.00% |
| AMZN230616P01580000 | 2022-06-03 2:25PM EDT | 1,580.00 | 71.21 | 66.05 | 74.50 | -55.24 | -43.69% | 2 | 150 | 0.00% |
| AMZN230616P01600000 | 2022-06-03 2:25PM EDT | 1,600.00 | 74.91 | 69.25 | 77.50 | +5.56 | +8.02% | 2 | 204 | 0.00% |
| AMZN230616P01620000 | 2022-05-31 12:57PM EDT | 1,620.00 | 82.80 | 72.65 | 81.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMZN230616P01640000 | 2022-05-25 10:43AM EDT | 1,640.00 | 126.59 | 76.05 | 84.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN230616P01660000 | 2022-05-23 9:50AM EDT | 1,660.00 | 126.20 | 80.00 | 88.00 | 0.00 | - | 5 | 24 | 0.00% |
| AMZN230616P01680000 | 2022-05-31 11:06AM EDT | 1,680.00 | 87.00 | 83.25 | 91.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN230616P01700000 | 2022-06-03 2:48PM EDT | 1,700.00 | 91.09 | 87.30 | 95.00 | -18.88 | -17.17% | 10 | 229 | 0.00% |
| AMZN230616P01720000 | 2022-06-03 2:48PM EDT | 1,720.00 | 95.04 | 91.05 | 99.50 | -17.76 | -15.74% | 2 | 80 | 0.00% |
| AMZN230616P01740000 | 2022-06-03 11:49AM EDT | 1,740.00 | 101.83 | 95.00 | 103.00 | -58.42 | -36.46% | 1 | 61 | 0.00% |
| AMZN230616P01760000 | 2022-06-03 11:49AM EDT | 1,760.00 | 106.40 | 99.25 | 107.50 | +8.70 | +8.90% | 1 | 117 | 0.00% |
| AMZN230616P01780000 | 2022-05-20 3:36PM EDT | 1,780.00 | 167.52 | 103.95 | 113.75 | 0.00 | - | 6 | 22 | 0.00% |
| AMZN230616P01800000 | 2022-06-03 2:42PM EDT | 1,800.00 | 112.63 | 108.35 | 118.35 | -1.09 | -0.96% | 2 | 130 | 0.00% |
| AMZN230616P01820000 | 2022-06-03 10:15AM EDT | 1,820.00 | 120.86 | 113.10 | 123.10 | -76.22 | -38.67% | 5 | 18 | 0.00% |
| AMZN230616P01840000 | 2022-06-03 12:40PM EDT | 1,840.00 | 124.35 | 117.65 | 127.95 | -60.70 | -32.80% | 6 | 47 | 0.00% |
| AMZN230616P01860000 | 2022-06-03 1:09PM EDT | 1,860.00 | 127.37 | 122.70 | 133.20 | -4.63 | -3.51% | 2 | 5 | 0.00% |
| AMZN230616P01880000 | 2022-06-03 1:09PM EDT | 1,880.00 | 132.46 | 128.75 | 138.20 | -1.66 | -1.24% | 2 | 16 | 0.00% |
| AMZN230616P01900000 | 2022-06-03 11:49AM EDT | 1,900.00 | 141.25 | 132.95 | 143.45 | +5.25 | +3.86% | 10 | 249 | 0.00% |
| AMZN230616P01920000 | 2022-06-02 12:56PM EDT | 1,920.00 | 134.70 | 139.45 | 149.10 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01940000 | 2022-05-24 3:54PM EDT | 1,940.00 | 246.10 | 143.85 | 154.80 | 0.00 | - | 1 | 106 | 0.00% |
| AMZN230616P01960000 | 2022-05-27 10:28AM EDT | 1,960.00 | 188.70 | 149.50 | 160.50 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN230616P01980000 | 2022-06-03 12:35PM EDT | 1,980.00 | 163.80 | 156.35 | 166.45 | -32.56 | -16.58% | 4 | 117 | 0.00% |
| AMZN230616P02000000 | 2022-06-03 2:42PM EDT | 2,000.00 | 165.63 | 166.00 | 171.80 | -1.52 | -0.91% | 47 | 489 | 0.00% |
| AMZN230616P02100000 | 2022-06-03 2:43PM EDT | 2,100.00 | 198.00 | 193.50 | 205.00 | -8.30 | -4.02% | 14 | 387 | 0.00% |
| AMZN230616P02200000 | 2022-06-03 10:16AM EDT | 2,200.00 | 234.65 | 229.70 | 241.85 | +16.70 | +7.66% | 3 | 468 | 0.00% |
| AMZN230616P02300000 | 2022-06-02 12:31PM EDT | 2,300.00 | 266.26 | 270.50 | 282.80 | 0.00 | - | 2 | 1,387 | 0.00% |
| AMZN230616P02400000 | 2022-06-03 11:24AM EDT | 2,400.00 | 327.41 | 314.80 | 327.80 | +22.80 | +7.48% | 8 | 636 | 0.00% |
| AMZN230616P02500000 | 2022-06-03 3:22PM EDT | 2,500.00 | 374.91 | 364.30 | 377.65 | -11.63 | -3.01% | 8 | 739 | 0.00% |
| AMZN230616P02600000 | 2022-06-03 9:41AM EDT | 2,600.00 | 416.59 | 418.05 | 431.95 | -27.16 | -6.12% | 1 | 846 | 0.00% |
| AMZN230616P02700000 | 2022-06-03 11:24AM EDT | 2,700.00 | 493.35 | 475.95 | 490.65 | +28.85 | +6.21% | 2 | 1,156 | 0.00% |
| AMZN230616P02800000 | 2022-06-01 2:29PM EDT | 2,800.00 | 537.99 | 538.55 | 553.75 | 0.00 | - | 13 | 565 | 0.00% |
| AMZN230616P02900000 | 2022-06-01 10:55AM EDT | 2,900.00 | 616.35 | 606.80 | 621.20 | 0.00 | - | 3 | 616 | 0.00% |
| AMZN230616P03000000 | 2022-06-03 11:15AM EDT | 3,000.00 | 700.00 | 676.60 | 693.05 | +46.60 | +7.13% | 1 | 1,571 | 0.00% |
| AMZN230616P03010000 | 2022-05-31 3:41PM EDT | 3,010.00 | 696.83 | 684.50 | 700.25 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616P03020000 | 2022-05-09 3:47PM EDT | 3,020.00 | 907.75 | 691.00 | 707.60 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN230616P03030000 | 2022-05-24 12:06PM EDT | 3,030.00 | 997.80 | 698.50 | 715.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230616P03040000 | 2022-06-03 10:37AM EDT | 3,040.00 | 720.00 | 705.50 | 722.15 | +336.32 | +87.66% | 2 | 7 | 0.00% |
| AMZN230616P03050000 | 2022-06-03 3:01PM EDT | 3,050.00 | 715.00 | 713.35 | 729.95 | -76.56 | -9.67% | 1 | 70 | 0.00% |
| AMZN230616P03060000 | 2022-05-09 1:33PM EDT | 3,060.00 | 785.00 | 721.00 | 737.25 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P03070000 | 2022-05-24 11:42AM EDT | 3,070.00 | 1,039.70 | 728.50 | 744.85 | 0.00 | - | 8 | 21 | 0.00% |
| AMZN230616P03080000 | 2022-05-24 11:42AM EDT | 3,080.00 | 1,047.35 | 735.95 | 752.65 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616P03090000 | 2022-05-26 12:31PM EDT | 3,090.00 | 906.35 | 743.10 | 760.10 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616P03100000 | 2022-05-25 9:53AM EDT | 3,100.00 | 1,031.85 | 751.00 | 768.15 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN230616P03110000 | 2022-05-06 1:56PM EDT | 3,110.00 | 898.25 | 758.85 | 775.60 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230616P03120000 | 2022-05-24 11:22AM EDT | 3,120.00 | 1,079.15 | 766.50 | 783.60 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN230616P03130000 | 2022-05-23 10:41AM EDT | 3,130.00 | 1,049.07 | 774.20 | 791.40 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230616P03140000 | 2022-05-24 11:21AM EDT | 3,140.00 | 1,098.05 | 782.15 | 799.05 | 0.00 | - | 9 | 26 | 0.00% |
| AMZN230616P03150000 | 2022-05-26 2:34PM EDT | 3,150.00 | 955.95 | 790.00 | 806.85 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230616P03160000 | 2022-05-24 11:31AM EDT | 3,160.00 | 1,120.50 | 797.50 | 814.80 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN230616P03170000 | 2022-05-24 1:44PM EDT | 3,170.00 | 1,104.40 | 805.50 | 822.45 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN230616P03180000 | 2022-05-06 1:54PM EDT | 3,180.00 | 1,021.62 | 813.50 | 830.35 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN230616P03190000 | 2022-05-12 10:41AM EDT | 3,190.00 | 1,072.40 | 821.50 | 838.25 | 0.00 | - | 5 | 63 | 0.00% |
| AMZN230616P03200000 | 2022-06-02 11:41AM EDT | 3,200.00 | 840.00 | 829.00 | 846.15 | 0.00 | - | 11 | 239 | 0.00% |
| AMZN230616P03210000 | 2022-05-25 12:16PM EDT | 3,210.00 | 1,103.75 | 837.50 | 854.20 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03220000 | 2022-05-23 11:26AM EDT | 3,220.00 | 1,132.40 | 845.50 | 862.25 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN230616P03230000 | 2022-05-24 9:30AM EDT | 3,230.00 | 1,161.19 | 853.50 | 870.35 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN230616P03240000 | 2022-05-24 9:30AM EDT | 3,240.00 | 1,170.34 | 862.00 | 878.50 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN230616P03250000 | 2022-05-25 2:53PM EDT | 3,250.00 | 1,133.20 | 870.00 | 886.70 | 0.00 | - | 2 | 505 | 0.00% |
| AMZN230616P03260000 | 2022-05-24 11:36AM EDT | 3,260.00 | 1,211.55 | 878.00 | 894.90 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03270000 | 2022-05-25 10:41AM EDT | 3,270.00 | 1,144.20 | 886.00 | 903.15 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03280000 | 2022-05-23 1:57PM EDT | 3,280.00 | 1,177.75 | 894.50 | 911.45 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN230616P03290000 | 2022-05-26 9:33AM EDT | 3,290.00 | 1,138.98 | 903.00 | 919.80 | 0.00 | - | 10 | 126 | 0.00% |
| AMZN230616P03300000 | 2022-06-02 9:57AM EDT | 3,300.00 | 953.05 | 911.55 | 928.15 | 0.00 | - | 2 | 780 | 0.00% |
| AMZN230616P03310000 | 2022-05-23 12:28PM EDT | 3,310.00 | 1,201.35 | 920.05 | 936.45 | 0.00 | - | 6 | 56 | 0.00% |
| AMZN230616P03320000 | 2022-05-27 10:57AM EDT | 3,320.00 | 1,075.42 | 928.00 | 944.80 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230616P03330000 | 2022-05-23 12:26PM EDT | 3,330.00 | 1,218.50 | 936.45 | 953.15 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN230616P03340000 | 2022-05-23 3:52PM EDT | 3,340.00 | 1,211.40 | 945.00 | 961.55 | 0.00 | - | 24 | 52 | 0.00% |
| AMZN230616P03350000 | 2022-05-26 11:52AM EDT | 3,350.00 | 1,158.37 | 953.60 | 969.85 | 0.00 | - | 1 | 1,543 | 0.00% |
| AMZN230616P03360000 | 2022-06-01 12:24PM EDT | 3,360.00 | 985.55 | 961.50 | 978.45 | 0.00 | - | 3 | 49 | 0.00% |
| AMZN230616P03370000 | 2022-05-27 10:41AM EDT | 3,370.00 | 1,111.69 | 970.00 | 986.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230616P03380000 | 2022-05-24 2:08PM EDT | 3,380.00 | 1,306.80 | 978.80 | 995.50 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN230616P03390000 | 2022-05-24 2:08PM EDT | 3,390.00 | 1,315.90 | 988.05 | 1,004.10 | 0.00 | - | 2 | 30 | 0.00% |
| AMZN230616P03400000 | 2022-06-01 12:24PM EDT | 3,400.00 | 1,019.51 | 996.00 | 1,012.70 | 0.00 | - | 1 | 121 | 0.00% |
| AMZN230616P03410000 | 2022-05-23 1:21PM EDT | 3,410.00 | 1,321.00 | 1,004.55 | 1,021.35 | 0.00 | - | 10 | 56 | 0.00% |
| AMZN230616P03420000 | 2022-05-24 10:43AM EDT | 3,420.00 | 1,369.02 | 1,013.50 | 1,030.05 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230616P03430000 | 2022-05-23 1:51PM EDT | 3,430.00 | 1,318.70 | 1,021.60 | 1,038.75 | 0.00 | - | 12 | 13 | 0.00% |
| AMZN230616P03440000 | 2022-05-23 11:23AM EDT | 3,440.00 | 1,346.00 | 1,030.50 | 1,047.50 | 0.00 | - | 12 | 14 | 0.00% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 3,450.00 | 1,390.43 | 1,039.60 | 1,056.30 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN230616P03460000 | 2022-06-01 10:38AM EDT | 3,460.00 | 1,074.00 | 1,048.00 | 1,065.20 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P03470000 | 2022-05-23 11:22AM EDT | 3,470.00 | 1,369.20 | 1,057.50 | 1,073.95 | 0.00 | - | 14 | 28 | 0.00% |
| AMZN230616P03480000 | 2022-05-23 1:38PM EDT | 3,480.00 | 1,372.05 | 1,066.00 | 1,082.70 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616P03490000 | 2022-06-01 9:30AM EDT | 3,490.00 | 1,084.31 | 1,075.00 | 1,091.50 | 0.00 | - | 5 | 56 | 0.00% |
| AMZN230616P03500000 | 2022-06-02 11:18AM EDT | 3,500.00 | 1,099.13 | 1,083.50 | 1,100.25 | 0.00 | - | 1 | 166 | 0.00% |
| AMZN230616P03510000 | 2022-06-01 9:30AM EDT | 3,510.00 | 1,102.31 | 1,092.50 | 1,109.10 | 0.00 | - | 5 | 38 | 0.00% |
| AMZN230616P03520000 | 2022-05-23 9:54AM EDT | 3,520.00 | 1,380.05 | 1,101.00 | 1,118.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03530000 | 2022-05-19 1:27PM EDT | 3,530.00 | 1,384.00 | 1,110.00 | 1,127.00 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN230616P03540000 | 2022-06-03 3:53PM EDT | 3,540.00 | 1,122.50 | 1,119.50 | 1,135.90 | +421.35 | +60.09% | 1 | 26 | 0.00% |
| AMZN230616P03550000 | 2022-05-19 12:17PM EDT | 3,550.00 | 1,371.40 | 1,128.00 | 1,144.90 | 0.00 | - | 6 | 35 | 0.00% |
| AMZN230616P03560000 | 2022-05-23 11:29AM EDT | 3,560.00 | 1,461.92 | 1,137.50 | 1,153.80 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616P03570000 | 2022-02-04 11:27AM EDT | 3,570.00 | 676.66 | 803.15 | 817.50 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616P03580000 | 2022-02-04 3:14PM EDT | 3,580.00 | 653.32 | 810.50 | 827.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN230616P03590000 | 2022-02-03 4:03PM EDT | 3,590.00 | 943.08 | 818.95 | 833.25 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN230616P03600000 | 2022-06-01 10:22AM EDT | 3,600.00 | 1,173.29 | 1,173.50 | 1,190.05 | 0.00 | - | 4 | 401 | 0.00% |
| AMZN230616P03610000 | 2022-06-01 12:15PM EDT | 3,610.00 | 1,210.00 | 1,182.50 | 1,199.35 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN230616P03620000 | 2022-06-03 3:59PM EDT | 3,620.00 | 1,202.80 | 1,195.50 | 1,208.55 | +650.85 | +117.92% | 2 | 7 | 0.00% |
| AMZN230616P03630000 | 2022-06-03 3:59PM EDT | 3,630.00 | 1,209.90 | 1,201.20 | 1,217.70 | +673.73 | +125.66% | 2 | 7 | 0.00% |
| AMZN230616P03640000 | 2022-06-03 3:57PM EDT | 3,640.00 | 1,218.60 | 1,210.00 | 1,226.80 | -136.90 | -10.10% | 6 | 9 | 0.00% |
| AMZN230616P03650000 | 2022-06-03 3:57PM EDT | 3,650.00 | 1,227.00 | 1,220.00 | 1,235.95 | -256.70 | -17.30% | 4 | 9 | 0.00% |
| AMZN230616P03660000 | 2022-06-03 3:56PM EDT | 3,660.00 | 1,236.80 | 1,228.50 | 1,245.10 | -272.70 | -18.07% | 2 | 0 | 0.00% |
| AMZN230616P03670000 | 2022-06-03 3:58PM EDT | 3,670.00 | 1,247.60 | 1,237.50 | 1,254.40 | -247.25 | -16.54% | 4 | 5 | 0.00% |
| AMZN230616P03680000 | 2022-05-05 9:30AM EDT | 3,680.00 | 1,245.95 | 1,246.50 | 1,263.60 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN230616P03690000 | 2022-05-09 10:16AM EDT | 3,690.00 | 1,538.50 | 1,256.00 | 1,272.85 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN230616P03700000 | 2022-05-23 9:41AM EDT | 3,700.00 | 1,546.50 | 1,265.00 | 1,282.05 | 0.00 | - | 1 | 124 | 0.00% |
| AMZN230616P03710000 | 2022-05-04 3:01PM EDT | 3,710.00 | 1,242.00 | 1,274.50 | 1,291.30 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616P03720000 | 2022-04-27 10:50AM EDT | 3,720.00 | 1,010.00 | 1,416.00 | 1,434.50 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN230616P03730000 | 2022-03-24 10:45AM EDT | 3,730.00 | 706.55 | 939.15 | 952.85 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03740000 | 2021-10-26 9:37AM EDT | 3,740.00 | 655.51 | 654.50 | 673.50 | 0.00 | - | 8 | 6 | 0.00% |
| AMZN230616P03750000 | 2022-05-25 3:41PM EDT | 3,750.00 | 1,608.26 | 1,311.50 | 1,328.75 | 0.00 | - | 5 | 79 | 0.00% |
| AMZN230616P03760000 | 2022-05-25 3:41PM EDT | 3,760.00 | 1,618.24 | 1,321.00 | 1,338.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN230616P03770000 | 2021-12-29 10:42AM EDT | 3,770.00 | 674.00 | 1,059.25 | 1,076.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03780000 | 2022-05-06 10:45AM EDT | 3,780.00 | 1,473.55 | 1,340.00 | 1,357.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03790000 | 2022-05-06 9:31AM EDT | 3,790.00 | 1,485.00 | 1,349.50 | 1,366.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 9:30AM EDT | 3,800.00 | 1,613.43 | 1,359.00 | 1,376.10 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230616P03820000 | 2022-05-25 9:34AM EDT | 3,820.00 | 1,726.00 | 1,378.00 | 1,395.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03830000 | 2022-01-12 10:35AM EDT | 3,830.00 | 752.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03850000 | 2022-05-09 9:32AM EDT | 3,850.00 | 1,609.50 | 1,406.00 | 1,423.25 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P03880000 | 2021-11-24 10:30AM EDT | 3,880.00 | 700.65 | 737.75 | 749.20 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230616P03890000 | 2022-04-29 10:55AM EDT | 3,890.00 | 1,363.50 | 1,583.50 | 1,601.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03900000 | 2022-05-19 11:41AM EDT | 3,900.00 | 1,705.75 | 1,455.00 | 1,471.05 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230616P03910000 | 2022-03-29 9:36AM EDT | 3,910.00 | 725.95 | 1,139.30 | 1,154.70 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03930000 | 2022-03-22 10:04AM EDT | 3,930.00 | 821.95 | 960.75 | 977.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03940000 | 2022-05-16 12:05AM EDT | 3,940.00 | 1,758.90 | 1,492.50 | 1,509.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03950000 | 2022-05-20 10:16AM EDT | 3,950.00 | 1,772.65 | 1,503.50 | 1,519.20 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230616P03960000 | 2022-05-16 10:23AM EDT | 3,960.00 | 1,710.00 | 1,512.50 | 1,528.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03970000 | 2022-05-04 2:00PM EDT | 3,970.00 | 1,517.50 | 1,522.50 | 1,538.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03980000 | 2022-05-06 9:31AM EDT | 3,980.00 | 1,671.00 | 1,531.50 | 1,548.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230616P03990000 | 2022-03-30 2:23PM EDT | 3,990.00 | 812.93 | 1,509.50 | 1,528.50 | 0.00 | - | 63 | 78 | 0.00% |
| AMZN230616P04000000 | 2022-05-19 11:13AM EDT | 4,000.00 | 1,813.62 | 1,551.00 | 1,567.75 | 0.00 | - | 3 | 449 | 0.00% |
| AMZN230616P04100000 | 2022-05-02 2:02PM EDT | 4,100.00 | 1,681.98 | 1,660.70 | 1,678.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 4,200.00 | 1,857.20 | 1,747.00 | 1,763.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04300000 | 2022-05-18 10:56AM EDT | 4,300.00 | 2,088.20 | 1,846.00 | 1,862.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04400000 | 2022-05-25 3:25PM EDT | 4,400.00 | 2,240.59 | 1,945.00 | 1,962.20 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P04500000 | 2022-05-24 1:59PM EDT | 4,500.00 | 2,413.17 | 2,044.50 | 2,061.60 | 0.00 | - | 2 | 497 | 0.00% |
| AMZN230616P04600000 | 2022-05-25 1:27PM EDT | 4,600.00 | 2,470.16 | 2,144.50 | 2,161.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04700000 | 2022-05-13 3:38PM EDT | 4,700.00 | 2,449.53 | 2,244.00 | 2,261.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04800000 | 2022-04-29 9:36AM EDT | 4,800.00 | 2,216.50 | 2,488.50 | 2,506.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04900000 | 2022-04-01 11:59AM EDT | 4,900.00 | 1,644.12 | 2,405.50 | 2,424.50 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230616P05000000 | 2022-05-16 10:16AM EDT | 5,000.00 | 2,756.55 | 2,544.00 | 2,561.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN230616P05100000 | 2022-03-29 2:34PM EDT | 5,100.00 | 1,728.08 | 2,197.50 | 2,215.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230616P05200000 | 2022-04-19 1:52PM EDT | 5,200.00 | 2,056.38 | 3,044.35 | 3,062.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P05300000 | 2022-05-02 9:33AM EDT | 5,300.00 | 2,871.50 | 2,842.05 | 2,867.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P05400000 | 2022-04-29 2:23PM EDT | 5,400.00 | 2,930.39 | 3,087.50 | 3,106.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P05500000 | 2022-05-16 10:16AM EDT | 5,500.00 | 3,256.61 | 3,044.00 | 3,061.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
