Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00045000 | 2023-01-27 2:15PM EST | 45.00 | 58.50 | 58.05 | 58.50 | +8.00 | +15.84% | 1 | 129 | 87.84% |
| AMZN230616C00050000 | 2023-01-27 3:57PM EST | 50.00 | 53.37 | 53.25 | 53.60 | +4.39 | +8.96% | 148 | 409 | 80.49% |
| AMZN230616C00052000 | 2023-01-19 3:35PM EST | 52.00 | 43.39 | 51.25 | 51.70 | 0.00 | - | 3 | 2,442 | 77.49% |
| AMZN230616C00053000 | 2022-11-15 1:11PM EST | 53.00 | 49.27 | 37.40 | 37.90 | 0.00 | - | 2 | 453 | 0.00% |
| AMZN230616C00054000 | 2022-11-14 2:46PM EST | 54.00 | 47.98 | 39.80 | 40.55 | 0.00 | - | 18 | 400 | 0.00% |
| AMZN230616C00055000 | 2023-01-11 11:47AM EST | 55.00 | 40.82 | 48.45 | 48.80 | 0.00 | - | 2 | 332 | 74.17% |
| AMZN230616C00056000 | 2023-01-19 9:37AM EST | 56.00 | 40.45 | 47.45 | 47.85 | 0.00 | - | 1 | 292 | 72.71% |
| AMZN230616C00057000 | 2023-01-25 11:43AM EST | 57.00 | 39.20 | 46.50 | 46.95 | 0.00 | - | 2 | 169 | 71.90% |
| AMZN230616C00058000 | 2022-12-12 1:01PM EST | 58.00 | 34.40 | 39.15 | 39.55 | 0.00 | - | 1 | 345 | 0.00% |
| AMZN230616C00059000 | 2022-11-14 2:41PM EST | 59.00 | 43.85 | 35.35 | 36.15 | 0.00 | - | 19 | 195 | 0.00% |
| AMZN230616C00060000 | 2023-01-27 3:03PM EST | 60.00 | 44.20 | 43.70 | 44.10 | +4.25 | +10.64% | 37 | 1,385 | 68.77% |
| AMZN230616C00061000 | 2023-01-27 1:27PM EST | 61.00 | 42.44 | 42.75 | 43.15 | +6.09 | +16.75% | 8 | 151 | 67.63% |
| AMZN230616C00062000 | 2023-01-12 2:47PM EST | 62.00 | 35.90 | 41.85 | 42.20 | 0.00 | - | 5 | 316 | 66.75% |
| AMZN230616C00063000 | 2023-01-27 3:20PM EST | 63.00 | 41.73 | 40.90 | 41.25 | +5.39 | +14.83% | 1 | 153 | 65.58% |
| AMZN230616C00064000 | 2023-01-12 2:58PM EST | 64.00 | 33.94 | 40.00 | 40.40 | 0.00 | - | 6 | 267 | 65.16% |
| AMZN230616C00065000 | 2023-01-26 3:58PM EST | 65.00 | 36.37 | 39.05 | 39.40 | 0.00 | - | 2 | 193 | 63.75% |
| AMZN230616C00066000 | 2023-01-26 3:11PM EST | 66.00 | 34.73 | 38.15 | 38.50 | 0.00 | - | 3 | 222 | 63.03% |
| AMZN230616C00067000 | 2023-01-24 2:37PM EST | 67.00 | 32.58 | 37.25 | 37.65 | 0.00 | - | 1 | 1,049 | 62.51% |
| AMZN230616C00068000 | 2023-01-23 2:31PM EST | 68.00 | 32.07 | 36.30 | 36.65 | 0.00 | - | 1 | 454 | 61.07% |
| AMZN230616C00069000 | 2023-01-27 10:10AM EST | 69.00 | 34.75 | 35.40 | 35.80 | +3.10 | +9.79% | 2 | 314 | 60.50% |
| AMZN230616C00070000 | 2023-01-27 1:21PM EST | 70.00 | 34.00 | 34.50 | 34.90 | +2.80 | +8.97% | 3 | 5,869 | 59.69% |
| AMZN230616C00071000 | 2023-01-20 10:48AM EST | 71.00 | 27.46 | 33.65 | 34.00 | 0.00 | - | 100 | 1,005 | 59.05% |
| AMZN230616C00072000 | 2023-01-19 11:46AM EST | 72.00 | 24.93 | 32.75 | 33.10 | 0.00 | - | 20 | 542 | 58.18% |
| AMZN230616C00072500 | 2023-01-20 11:17AM EST | 72.50 | 26.64 | 32.25 | 32.65 | 0.00 | - | 20 | 789 | 57.56% |
| AMZN230616C00073000 | 2023-01-26 10:54AM EST | 73.00 | 28.07 | 31.80 | 32.20 | 0.00 | - | 143 | 390 | 57.10% |
| AMZN230616C00074000 | 2023-01-27 2:37PM EST | 74.00 | 31.30 | 31.00 | 31.30 | +5.85 | +22.99% | 2 | 402 | 56.57% |
| AMZN230616C00075000 | 2023-01-27 3:05PM EST | 75.00 | 30.75 | 30.10 | 30.45 | +4.50 | +17.14% | 7 | 810 | 55.81% |
| AMZN230616C00076000 | 2023-01-24 9:39AM EST | 76.00 | 25.55 | 29.30 | 29.55 | 0.00 | - | 7 | 421 | 55.20% |
| AMZN230616C00077000 | 2023-01-27 9:41AM EST | 77.00 | 26.90 | 28.40 | 28.70 | +1.35 | +5.28% | 2 | 200 | 54.38% |
| AMZN230616C00077500 | 2023-01-24 9:39AM EST | 77.50 | 24.30 | 27.95 | 28.30 | 0.00 | - | 4 | 599 | 54.05% |
| AMZN230616C00078000 | 2023-01-27 11:51AM EST | 78.00 | 27.60 | 27.55 | 27.90 | +3.75 | +15.72% | 5 | 610 | 53.87% |
| AMZN230616C00079000 | 2023-01-25 1:35PM EST | 79.00 | 21.45 | 26.75 | 27.10 | 0.00 | - | 22 | 465 | 53.47% |
| AMZN230616C00080000 | 2023-01-27 1:56PM EST | 80.00 | 26.00 | 25.90 | 26.20 | +3.00 | +13.04% | 42 | 2,916 | 52.55% |
| AMZN230616C00081000 | 2023-01-27 3:54PM EST | 81.00 | 25.12 | 25.10 | 25.40 | +2.77 | +12.39% | 15 | 622 | 52.06% |
| AMZN230616C00082000 | 2023-01-27 9:35AM EST | 82.00 | 22.88 | 24.25 | 24.60 | +1.93 | +9.21% | 1 | 392 | 51.39% |
| AMZN230616C00083000 | 2023-01-27 3:57PM EST | 83.00 | 23.65 | 23.50 | 23.80 | +2.65 | +12.62% | 7 | 496 | 50.96% |
| AMZN230616C00084000 | 2023-01-27 3:55PM EST | 84.00 | 22.84 | 22.70 | 22.95 | +2.79 | +13.92% | 4 | 956 | 50.21% |
| AMZN230616C00085000 | 2023-01-27 3:55PM EST | 85.00 | 22.05 | 21.95 | 22.25 | +3.05 | +16.05% | 65 | 2,315 | 50.74% |
| AMZN230616C00086000 | 2023-01-27 1:44PM EST | 86.00 | 21.03 | 21.15 | 21.40 | +2.86 | +15.74% | 7 | 636 | 49.77% |
| AMZN230616C00087000 | 2023-01-23 1:57PM EST | 87.00 | 19.65 | 20.40 | 20.70 | +2.55 | +14.91% | 1 | 884 | 49.52% |
| AMZN230616C00088000 | 2023-01-27 2:24PM EST | 88.00 | 20.20 | 19.65 | 19.90 | +3.25 | +19.17% | 5 | 1,303 | 48.74% |
| AMZN230616C00089000 | 2023-01-27 1:52PM EST | 89.00 | 18.85 | 18.85 | 19.20 | +3.11 | +19.76% | 7 | 1,194 | 48.40% |
| AMZN230616C00090000 | 2023-01-27 3:38PM EST | 90.00 | 19.01 | 18.20 | 18.45 | +3.11 | +19.56% | 1,591 | 7,633 | 47.77% |
| AMZN230616C00091000 | 2023-01-26 3:30PM EST | 91.00 | 14.93 | 17.45 | 17.75 | 0.00 | - | 14 | 980 | 47.33% |
| AMZN230616C00092000 | 2023-01-27 11:04AM EST | 92.00 | 16.60 | 16.80 | 17.10 | +2.10 | +14.48% | 13 | 1,956 | 47.07% |
| AMZN230616C00093000 | 2023-01-27 3:53PM EST | 93.00 | 16.15 | 16.10 | 16.35 | +2.35 | +17.03% | 55 | 3,518 | 46.31% |
| AMZN230616C00094000 | 2023-01-27 3:46PM EST | 94.00 | 16.00 | 15.45 | 15.70 | +3.57 | +28.72% | 19 | 1,480 | 45.95% |
| AMZN230616C00095000 | 2023-01-27 3:57PM EST | 95.00 | 14.90 | 14.75 | 15.10 | +2.20 | +17.32% | 290 | 5,176 | 45.75% |
| AMZN230616C00096000 | 2023-01-27 3:30PM EST | 96.00 | 14.82 | 14.15 | 14.45 | +3.09 | +26.34% | 30 | 1,423 | 45.28% |
| AMZN230616C00097000 | 2023-01-27 3:30PM EST | 97.00 | 14.20 | 13.55 | 13.85 | +2.80 | +24.56% | 76 | 2,041 | 44.97% |
| AMZN230616C00098000 | 2023-01-27 3:47PM EST | 98.00 | 13.40 | 12.90 | 13.15 | +2.70 | +25.23% | 138 | 3,275 | 44.20% |
| AMZN230616C00099000 | 2023-01-27 3:51PM EST | 99.00 | 12.60 | 12.35 | 12.55 | +2.38 | +23.29% | 57 | 2,535 | 43.79% |
| AMZN230616C00100000 | 2023-01-27 3:56PM EST | 100.00 | 11.90 | 11.80 | 12.00 | +2.10 | +21.43% | 1,406 | 13,232 | 43.52% |
| AMZN230616C00105000 | 2023-01-27 3:59PM EST | 105.00 | 9.25 | 9.20 | 9.30 | +1.75 | +23.33% | 2,360 | 12,468 | 41.60% |
| AMZN230616C00110000 | 2023-01-27 3:53PM EST | 110.00 | 6.93 | 6.95 | 7.10 | +1.33 | +23.75% | 3,286 | 23,366 | 40.27% |
| AMZN230616C00115000 | 2023-01-27 3:56PM EST | 115.00 | 5.23 | 5.15 | 5.30 | +1.23 | +30.75% | 952 | 12,069 | 39.14% |
| AMZN230616C00120000 | 2023-01-27 3:58PM EST | 120.00 | 3.80 | 3.80 | 3.85 | +0.93 | +32.40% | 3,484 | 23,540 | 38.07% |
| AMZN230616C00125000 | 2023-01-27 3:56PM EST | 125.00 | 2.76 | 2.70 | 2.78 | +0.76 | +38.00% | 4,436 | 15,649 | 37.40% |
| AMZN230616C00130000 | 2023-01-27 3:59PM EST | 130.00 | 1.98 | 1.92 | 2.03 | +0.57 | +40.43% | 4,852 | 16,906 | 37.20% |
| AMZN230616C00135000 | 2023-01-27 3:57PM EST | 135.00 | 1.44 | 1.38 | 1.45 | +0.43 | +42.57% | 1,490 | 12,399 | 36.89% |
| AMZN230616C00140000 | 2023-01-27 3:58PM EST | 140.00 | 1.04 | 1.02 | 1.06 | +0.32 | +44.44% | 2,168 | 16,534 | 36.96% |
| AMZN230616C00145000 | 2023-01-27 3:56PM EST | 145.00 | 0.79 | 0.75 | 0.80 | +0.26 | +49.06% | 1,114 | 12,679 | 37.33% |
| AMZN230616C00150000 | 2023-01-27 3:57PM EST | 150.00 | 0.59 | 0.56 | 0.60 | +0.18 | +43.90% | 5,345 | 23,565 | 37.62% |
| AMZN230616C00150500 | 2023-01-27 3:11PM EST | 150.50 | 0.58 | 0.55 | 0.59 | +0.18 | +45.00% | 68 | 3,913 | 37.74% |
| AMZN230616C00151000 | 2023-01-27 11:52AM EST | 151.00 | 0.48 | 0.53 | 0.58 | +0.07 | +17.07% | 5 | 2,740 | 37.87% |
| AMZN230616C00151500 | 2023-01-27 10:42AM EST | 151.50 | 0.49 | 0.49 | 0.56 | +0.08 | +19.51% | 1 | 983 | 37.84% |
| AMZN230616C00152000 | 2023-01-27 10:48AM EST | 152.00 | 0.45 | 0.50 | 0.55 | +0.09 | +25.00% | 1 | 1,043 | 37.94% |
| AMZN230616C00152500 | 2023-01-27 3:59PM EST | 152.50 | 0.51 | 0.47 | 0.54 | +0.15 | +41.67% | 1 | 900 | 38.06% |
| AMZN230616C00153000 | 2023-01-27 12:32PM EST | 153.00 | 0.45 | 0.45 | 0.52 | +0.07 | +18.42% | 25 | 637 | 38.01% |
| AMZN230616C00153500 | 2023-01-27 12:09PM EST | 153.50 | 0.43 | 0.44 | 0.51 | +0.08 | +22.86% | 2 | 567 | 38.11% |
| AMZN230616C00154000 | 2023-01-27 11:36AM EST | 154.00 | 0.42 | 0.45 | 0.50 | +0.06 | +16.67% | 7 | 1,147 | 38.18% |
| AMZN230616C00154500 | 2023-01-27 3:10PM EST | 154.50 | 0.46 | 0.44 | 0.49 | +0.14 | +43.75% | 1 | 716 | 38.28% |
| AMZN230616C00155000 | 2023-01-27 3:05PM EST | 155.00 | 0.43 | 0.43 | 0.47 | +0.12 | +38.71% | 18 | 6,729 | 38.21% |
| AMZN230616C00155500 | 2023-01-27 3:30PM EST | 155.50 | 0.45 | 0.42 | 0.46 | +0.14 | +45.16% | 15 | 1,512 | 38.28% |
| AMZN230616C00156000 | 2023-01-26 1:01PM EST | 156.00 | 0.30 | 0.41 | 0.45 | 0.00 | - | 2 | 1,083 | 38.36% |
| AMZN230616C00156500 | 2023-01-23 2:38PM EST | 156.50 | 0.32 | 0.40 | 0.44 | 0.00 | - | 1 | 453 | 38.43% |
| AMZN230616C00157000 | 2023-01-26 10:08AM EST | 157.00 | 0.31 | 0.39 | 0.43 | 0.00 | - | 6 | 1,528 | 38.50% |
| AMZN230616C00157500 | 2023-01-27 11:23AM EST | 157.50 | 0.35 | 0.38 | 0.42 | +0.06 | +20.69% | 63 | 3,159 | 38.55% |
| AMZN230616C00158000 | 2023-01-19 2:47PM EST | 158.00 | 0.29 | 0.37 | 0.41 | 0.00 | - | 11 | 2,145 | 38.62% |
| AMZN230616C00158500 | 2023-01-09 12:39PM EST | 158.50 | 0.33 | 0.36 | 0.40 | +0.03 | +10.00% | 18 | 1,333 | 38.67% |
| AMZN230616C00159000 | 2023-01-19 9:40AM EST | 159.00 | 0.29 | 0.33 | 0.40 | 0.00 | - | 1 | 3,028 | 38.87% |
| AMZN230616C00159500 | 2023-01-19 2:36PM EST | 159.50 | 0.27 | 0.32 | 0.39 | 0.00 | - | 1 | 853 | 38.92% |
| AMZN230616C00160000 | 2023-01-27 3:46PM EST | 160.00 | 0.36 | 0.34 | 0.38 | +0.09 | +33.33% | 52 | 11,111 | 38.97% |
| AMZN230616C00160500 | 2023-01-19 9:37AM EST | 160.50 | 0.28 | 0.33 | 0.37 | 0.00 | - | 1 | 838 | 38.99% |
| AMZN230616C00161000 | 2023-01-26 10:55AM EST | 161.00 | 0.25 | 0.32 | 0.37 | 0.00 | - | 10 | 1,049 | 39.21% |
| AMZN230616C00161500 | 2023-01-25 9:39AM EST | 161.50 | 0.20 | 0.29 | 0.36 | 0.00 | - | 6 | 756 | 39.23% |
| AMZN230616C00162000 | 2023-01-17 1:13PM EST | 162.00 | 0.30 | 0.31 | 0.35 | 0.00 | - | 2 | 1,721 | 39.26% |
| AMZN230616C00162500 | 2023-01-27 3:42PM EST | 162.50 | 0.33 | 0.30 | 0.34 | +0.09 | +37.50% | 6 | 2,021 | 39.26% |
| AMZN230616C00163000 | 2023-01-19 9:47AM EST | 163.00 | 0.24 | 0.27 | 0.34 | 0.00 | - | 1 | 512 | 39.48% |
| AMZN230616C00163500 | 2023-01-20 12:30PM EST | 163.50 | 0.24 | 0.29 | 0.33 | 0.00 | - | 2 | 388 | 39.50% |
| AMZN230616C00164000 | 2023-01-05 2:31PM EST | 164.00 | 0.22 | 0.26 | 0.32 | 0.00 | - | 1 | 1,418 | 39.50% |
| AMZN230616C00164500 | 2023-01-25 10:26AM EST | 164.50 | 0.18 | 0.28 | 0.32 | 0.00 | - | 20 | 2,025 | 39.70% |
| AMZN230616C00165000 | 2023-01-27 3:18PM EST | 165.00 | 0.30 | 0.27 | 0.31 | +0.10 | +50.00% | 85 | 7,851 | 39.70% |
| AMZN230616C00165500 | 2023-01-19 10:46AM EST | 165.50 | 0.22 | 0.27 | 0.31 | 0.00 | - | 1 | 1,653 | 39.89% |
| AMZN230616C00166000 | 2023-01-25 3:32PM EST | 166.00 | 0.20 | 0.24 | 0.30 | 0.00 | - | 3 | 1,040 | 39.89% |
| AMZN230616C00166500 | 2023-01-24 1:36PM EST | 166.50 | 0.22 | 0.23 | 0.30 | 0.00 | - | 1 | 1,102 | 40.09% |
| AMZN230616C00167000 | 2023-01-27 2:13PM EST | 167.00 | 0.26 | 0.25 | 0.29 | +0.06 | +30.00% | 1 | 773 | 40.04% |
| AMZN230616C00167500 | 2022-12-28 2:30PM EST | 167.50 | 0.22 | 0.22 | 0.29 | 0.00 | - | 1 | 3,055 | 40.23% |
| AMZN230616C00168000 | 2023-01-19 9:43AM EST | 168.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 1 | 1,804 | 40.23% |
| AMZN230616C00168500 | 2022-12-30 12:10PM EST | 168.50 | 0.19 | 0.21 | 0.28 | 0.00 | - | 20 | 3,172 | 40.43% |
| AMZN230616C00169000 | 2023-01-19 9:48AM EST | 169.00 | 0.19 | 0.20 | 0.27 | 0.00 | - | 1 | 2,545 | 40.38% |
| AMZN230616C00169500 | 2023-01-27 3:57PM EST | 169.50 | 0.26 | 0.20 | 0.26 | +0.07 | +36.84% | 1 | 1,630 | 40.33% |
| AMZN230616C00170000 | 2023-01-27 3:26PM EST | 170.00 | 0.24 | 0.19 | 0.26 | +0.07 | +41.18% | 3 | 6,994 | 40.53% |
| AMZN230616C00170500 | 2023-01-27 12:26PM EST | 170.50 | 0.21 | 0.22 | 0.25 | +0.02 | +10.53% | 15 | 1,934 | 40.48% |
| AMZN230616C00171000 | 2023-01-17 10:25AM EST | 171.00 | 0.24 | 0.19 | 0.25 | 0.00 | - | 18 | 1,703 | 40.63% |
| AMZN230616C00171500 | 2023-01-11 10:43AM EST | 171.50 | 0.25 | 0.21 | 0.25 | 0.00 | - | 2 | 846 | 40.82% |
| AMZN230616C00172000 | 2023-01-27 3:33PM EST | 172.00 | 0.23 | 0.19 | 0.24 | +0.05 | +27.78% | 8 | 1,148 | 40.77% |
| AMZN230616C00172500 | 2023-01-23 1:23PM EST | 172.50 | 0.18 | 0.20 | 0.24 | 0.00 | - | 40 | 3,035 | 40.97% |
| AMZN230616C00173000 | 2023-01-04 12:57PM EST | 173.00 | 0.19 | 0.20 | 0.23 | 0.00 | - | 2 | 711 | 40.87% |
| AMZN230616C00173500 | 2022-11-23 3:57PM EST | 173.50 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 459 | 41.55% |
| AMZN230616C00174000 | 2023-01-19 9:49AM EST | 174.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 1 | 1,033 | 40.97% |
| AMZN230616C00174500 | 2022-12-20 2:21PM EST | 174.50 | 0.23 | 0.11 | 0.18 | 0.00 | - | 5 | 1,247 | 39.94% |
| AMZN230616C00175000 | 2023-01-26 1:22PM EST | 175.00 | 0.16 | 0.18 | 0.22 | 0.00 | - | 7 | 11,515 | 41.31% |
| AMZN230616C00175500 | 2023-01-24 10:01AM EST | 175.50 | 0.16 | 0.18 | 0.22 | 0.00 | - | 10 | 2,075 | 41.50% |
| AMZN230616C00176000 | 2022-12-30 9:34AM EST | 176.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 140 | 1,896 | 41.41% |
| AMZN230616C00176500 | 2023-01-09 10:23AM EST | 176.50 | 0.18 | 0.17 | 0.21 | 0.00 | - | 200 | 2,002 | 41.55% |
| AMZN230616C00177000 | 2023-01-10 9:53AM EST | 177.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 22 | 708 | 41.46% |
| AMZN230616C00177500 | 2023-01-19 11:06AM EST | 177.50 | 0.15 | 0.17 | 0.20 | 0.00 | - | 1 | 2,850 | 41.60% |
| AMZN230616C00178000 | 2023-01-25 9:36AM EST | 178.00 | 0.12 | 0.16 | 0.20 | 0.00 | - | 1 | 285 | 41.80% |
| AMZN230616C00178500 | 2022-11-08 2:54PM EST | 178.50 | 0.30 | 0.26 | 0.30 | 0.00 | - | 2 | 652 | 44.58% |
| AMZN230616C00179000 | 2022-12-28 2:32PM EST | 179.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 20 | 509 | 41.85% |
| AMZN230616C00179500 | 2023-01-26 10:44AM EST | 179.50 | 0.13 | 0.16 | 0.19 | 0.00 | - | 1 | 456 | 41.99% |
| AMZN230616C00180000 | 2023-01-27 3:32PM EST | 180.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 7 | 15,052 | 41.90% |
| AMZN230616C00180500 | 2023-01-27 10:32AM EST | 180.50 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 20 | 1,683 | 42.04% |
| AMZN230616C00181000 | 2023-01-11 3:40PM EST | 181.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 21 | 742 | 42.19% |
| AMZN230616C00181500 | 2023-01-17 10:17AM EST | 181.50 | 0.17 | 0.12 | 0.18 | 0.00 | - | 20 | 953 | 42.38% |
| AMZN230616C00182000 | 2023-01-19 12:35PM EST | 182.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 811 | 42.53% |
| AMZN230616C00182500 | 2023-01-17 10:25AM EST | 182.50 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 2 | 1,585 | 42.38% |
| AMZN230616C00183000 | 2022-12-14 3:28PM EST | 183.00 | 0.24 | 0.16 | 0.19 | 0.00 | - | 174 | 567 | 43.16% |
| AMZN230616C00183500 | 2022-12-19 9:46AM EST | 183.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 977 | 41.99% |
| AMZN230616C00184000 | 2023-01-09 12:27PM EST | 184.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 4 | 247 | 42.87% |
| AMZN230616C00184500 | 2023-01-19 12:35PM EST | 184.50 | 0.12 | 0.13 | 0.17 | 0.00 | - | 1 | 1,621 | 43.02% |
| AMZN230616C00185000 | 2023-01-25 9:30AM EST | 185.00 | 0.09 | 0.13 | 0.15 | 0.00 | - | 1 | 4,370 | 42.48% |
| AMZN230616C00185500 | 2023-01-12 9:34AM EST | 185.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 20 | 881 | 42.97% |
| AMZN230616C00186000 | 2023-01-11 3:55PM EST | 186.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 1 | 2,595 | 43.16% |
| AMZN230616C00186500 | 2022-12-22 10:51AM EST | 186.50 | 0.15 | 0.08 | 0.17 | 0.00 | - | 10 | 2,664 | 43.65% |
| AMZN230616C00187000 | 2023-01-25 1:11PM EST | 187.00 | 0.09 | 0.12 | 0.16 | 0.00 | - | 1 | 522 | 43.46% |
| AMZN230616C00187500 | 2023-01-27 3:02PM EST | 187.50 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 3 | 2,370 | 43.26% |
| AMZN230616C00188000 | 2023-01-17 10:19AM EST | 188.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 18 | 1,112 | 43.41% |
| AMZN230616C00188500 | 2023-01-17 10:17AM EST | 188.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 9 | 295 | 43.56% |
| AMZN230616C00189000 | 2023-01-03 9:51AM EST | 189.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 364 | 43.75% |
| AMZN230616C00189500 | 2023-01-24 3:22PM EST | 189.50 | 0.09 | 0.11 | 0.15 | 0.00 | - | 10 | 466 | 43.90% |
| AMZN230616C00190000 | 2023-01-27 2:45PM EST | 190.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 40 | 2,527 | 43.65% |
| AMZN230616C00190500 | 2022-11-04 1:38PM EST | 190.50 | 0.26 | 0.22 | 0.27 | 0.00 | - | 20 | 2,102 | 47.95% |
| AMZN230616C00191000 | 2023-01-19 9:44AM EST | 191.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 487 | 43.95% |
| AMZN230616C00191500 | 2022-12-29 9:30AM EST | 191.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 20 | 350 | 44.14% |
| AMZN230616C00192000 | 2022-12-01 1:23PM EST | 192.00 | 0.28 | 0.11 | 0.15 | 0.00 | - | 17 | 479 | 44.63% |
| AMZN230616C00192500 | 2022-11-25 12:28PM EST | 192.50 | 0.28 | 0.14 | 0.19 | 0.00 | - | 18 | 742 | 46.24% |
| AMZN230616C00193000 | 2022-10-28 2:17PM EST | 193.00 | 0.44 | 0.25 | 0.29 | 0.00 | - | 4 | 1,029 | 49.32% |
| AMZN230616C00193500 | 2023-01-03 9:57AM EST | 193.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 60 | 428 | 44.29% |
| AMZN230616C00194000 | 2022-12-14 9:54AM EST | 194.00 | 0.21 | 0.12 | 0.15 | 0.00 | - | 21 | 1,425 | 45.26% |
| AMZN230616C00194500 | 2022-12-27 9:30AM EST | 194.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 25.00% |
| AMZN230616C00195000 | 2023-01-27 12:43PM EST | 195.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 42,629 | 44.29% |
| AMZN230616C00195500 | 2023-01-20 10:16AM EST | 195.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 40 | 324 | 44.43% |
| AMZN230616C00196000 | 2023-01-20 10:16AM EST | 196.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 40 | 397 | 44.58% |
| AMZN230616C00196500 | 2022-11-29 3:12PM EST | 196.50 | 0.25 | 0.11 | 0.14 | 0.00 | - | 16 | 887 | 45.61% |
| AMZN230616C00197000 | 2023-01-24 11:43AM EST | 197.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 240 | 670 | 44.87% |
| AMZN230616C00197500 | 2023-01-24 12:01PM EST | 197.50 | 0.08 | 0.09 | 0.12 | 0.00 | - | 80 | 823 | 45.02% |
| AMZN230616C00198000 | 2023-01-27 2:27PM EST | 198.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 1 | 496 | 45.12% |
| AMZN230616C00198500 | 2023-01-26 10:27AM EST | 198.50 | 0.08 | 0.09 | 0.12 | 0.00 | - | 20 | 380 | 45.31% |
| AMZN230616C00199000 | 2023-01-26 10:27AM EST | 199.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 50 | 756 | 44.92% |
| AMZN230616C00199500 | 2023-01-26 11:11AM EST | 199.50 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 40 | 2,592 | 45.12% |
| AMZN230616C00200000 | 2023-01-27 3:57PM EST | 200.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 139 | 21,969 | 44.73% |
| AMZN230616C00205000 | 2023-01-27 12:59PM EST | 205.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 20 | 5,338 | 46.09% |
| AMZN230616C00210000 | 2023-01-27 12:09PM EST | 210.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 110 | 3,248 | 46.88% |
| AMZN230616C00215000 | 2023-01-25 10:13AM EST | 215.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 30 | 3,336 | 47.46% |
| AMZN230616C00220000 | 2023-01-27 3:37PM EST | 220.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 303 | 1,682 | 48.05% |
| AMZN230616C00225000 | 2023-01-27 3:42PM EST | 225.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 28 | 14,387 | 49.22% |
| AMZN230616C00230000 | 2023-01-27 3:55PM EST | 230.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 60 | 2,173 | 50.39% |
| AMZN230616C00235000 | 2023-01-26 12:08PM EST | 235.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 1,878 | 50.78% |
| AMZN230616C00240000 | 2023-01-27 11:31AM EST | 240.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 3 | 12,153 | 50.78% |
| AMZN230616C00245000 | 2023-01-18 12:52PM EST | 245.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,832 | 50.00% |
| AMZN230616C00250000 | 2023-01-23 11:28AM EST | 250.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 16,343 | 51.76% |
| AMZN230616C00255000 | 2023-01-24 3:05PM EST | 255.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 3,273 | 50.39% |
| AMZN230616C00260000 | 2023-01-23 2:55PM EST | 260.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 40 | 5,246 | 52.34% |
| AMZN230616C00265000 | 2023-01-18 12:52PM EST | 265.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 11,607 | 53.13% |
| AMZN230616C00270000 | 2023-01-27 3:30PM EST | 270.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 17 | 4,084 | 53.13% |
| AMZN230616C00275000 | 2023-01-27 2:07PM EST | 275.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 77 | 28,454 | 53.13% |
| AMZN230616C01200000 | 2022-05-26 12:53PM EST | 1,200.00 | 1,120.20 | 1,306.05 | 1,323.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN230616C01240000 | 2022-05-04 1:42PM EST | 1,240.00 | 1,241.15 | 1,270.35 | 1,287.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01280000 | 2022-06-01 11:54AM EST | 1,280.00 | 1,225.58 | 1,234.80 | 1,252.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616C01300000 | 2022-06-03 2:13PM EST | 1,300.00 | 1,221.30 | 1,217.15 | 1,234.00 | +187.10 | +18.09% | 2 | 7 | 0.00% |
| AMZN230616C01320000 | 2022-05-15 11:03PM EST | 1,320.00 | 886.85 | 1,199.70 | 1,216.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01340000 | 2022-05-15 11:03PM EST | 1,340.00 | 872.80 | 1,182.20 | 1,199.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01360000 | 2022-05-10 2:58PM EST | 1,360.00 | 925.38 | 1,164.70 | 1,182.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C01380000 | 2022-05-18 11:53AM EST | 1,380.00 | 911.54 | 1,147.50 | 1,164.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230616C01400000 | 2022-05-25 9:20AM EST | 1,400.00 | 832.85 | 1,130.25 | 1,147.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C01420000 | 2022-05-10 9:19AM EST | 1,420.00 | 916.65 | 1,113.00 | 1,129.50 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN230616C01440000 | 2022-06-03 1:24PM EST | 1,440.00 | 1,105.22 | 1,095.90 | 1,112.50 | +266.12 | +31.71% | 4 | 17 | 0.00% |
| AMZN230616C01450000 | 2022-03-18 10:21AM EST | 1,450.00 | 1,762.70 | 1,639.50 | 1,659.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C01460000 | 2022-05-12 1:30PM EST | 1,460.00 | 787.65 | 1,078.90 | 1,095.50 | 0.00 | - | 10 | 6 | 0.00% |
| AMZN230616C01480000 | 2022-05-13 10:53AM EST | 1,480.00 | 873.70 | 1,062.00 | 1,078.50 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616C01500000 | 2022-05-26 1:08PM EST | 1,500.00 | 937.72 | 1,045.20 | 1,062.00 | 0.00 | - | 6 | 40 | 0.00% |
| AMZN230616C01520000 | 2022-06-03 9:49AM EST | 1,520.00 | 1,030.00 | 1,028.40 | 1,045.00 | +142.50 | +16.06% | 1 | 27 | 0.00% |
| AMZN230616C01540000 | 2022-05-13 10:55AM EST | 1,540.00 | 830.60 | 1,011.85 | 1,028.50 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN230616C01550000 | 2022-05-25 2:42PM EST | 1,550.00 | 744.13 | 1,003.65 | 1,020.00 | 0.00 | - | 16 | 21 | 0.00% |
| AMZN230616C01560000 | 2022-05-12 12:11PM EST | 1,560.00 | 723.00 | 996.30 | 1,012.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN230616C01580000 | 2022-05-13 10:52AM EST | 1,580.00 | 800.03 | 979.90 | 996.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616C01600000 | 2022-06-01 12:35PM EST | 1,600.00 | 976.06 | 962.70 | 979.50 | 0.00 | - | 7 | 91 | 0.00% |
| AMZN230616C01620000 | 2022-05-27 9:59AM EST | 1,620.00 | 792.11 | 947.35 | 963.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01640000 | 2022-05-10 11:38AM EST | 1,640.00 | 697.48 | 930.60 | 947.50 | 0.00 | - | 14 | 18 | 0.00% |
| AMZN230616C01660000 | 2022-02-25 1:26PM EST | 1,660.00 | 1,473.60 | 1,701.00 | 1,720.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616C01680000 | 2022-05-10 11:40AM EST | 1,680.00 | 669.05 | 898.95 | 916.00 | 0.00 | - | 22 | 27 | 0.00% |
| AMZN230616C01700000 | 2022-05-26 1:08PM EST | 1,700.00 | 779.72 | 883.30 | 900.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN230616C01720000 | 2022-02-14 11:48AM EST | 1,720.00 | 1,512.60 | 1,347.00 | 1,365.00 | 0.00 | - | 6 | 28 | 0.00% |
| AMZN230616C01740000 | 2022-05-18 2:05PM EST | 1,740.00 | 612.63 | 852.45 | 869.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616C01760000 | 2022-05-18 2:07PM EST | 1,760.00 | 601.74 | 837.90 | 854.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN230616C01780000 | 2022-05-12 12:11PM EST | 1,780.00 | 573.00 | 822.05 | 839.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616C01800000 | 2022-05-11 1:02PM EST | 1,800.00 | 543.16 | 807.05 | 824.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01820000 | 2022-05-10 12:16PM EST | 1,820.00 | 579.64 | 792.15 | 809.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230616C01840000 | 2022-05-31 2:15PM EST | 1,840.00 | 765.00 | 777.45 | 794.50 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01860000 | 2022-05-23 11:48AM EST | 1,860.00 | 511.65 | 762.85 | 780.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01880000 | 2022-05-23 8:57AM EST | 1,880.00 | 504.16 | 748.40 | 765.50 | 0.00 | - | 1 | 44 | 0.00% |
| AMZN230616C01900000 | 2022-06-03 12:41PM EST | 1,900.00 | 735.00 | 734.15 | 751.00 | +2.18 | +0.30% | 1 | 46 | 0.00% |
| AMZN230616C01920000 | 2022-04-19 8:35AM EST | 1,920.00 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMZN230616C01940000 | 2022-05-12 2:21PM EST | 1,940.00 | 478.38 | 705.95 | 722.50 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616C01960000 | 2022-06-01 12:09PM EST | 1,960.00 | 701.40 | 692.10 | 709.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN230616C01980000 | 2022-05-24 1:15PM EST | 1,980.00 | 424.18 | 679.15 | 694.60 | 0.00 | - | 7 | 44 | 0.00% |
| AMZN230616C02000000 | 2022-06-03 11:36AM EST | 2,000.00 | 666.10 | 665.60 | 680.90 | -0.25 | -0.04% | 1 | 107 | 0.00% |
| AMZN230616C02100000 | 2022-05-31 12:34PM EST | 2,100.00 | 600.15 | 599.45 | 614.95 | +31.29 | +5.50% | 1 | 54 | 0.00% |
| AMZN230616C02200000 | 2022-06-01 2:18PM EST | 2,200.00 | 575.00 | 538.40 | 553.10 | 0.00 | - | 10 | 198 | 0.00% |
| AMZN230616C02300000 | 2022-06-01 1:18PM EST | 2,300.00 | 505.00 | 481.25 | 495.15 | 0.00 | - | 3 | 200 | 0.00% |
| AMZN230616C02400000 | 2022-06-03 1:02PM EST | 2,400.00 | 427.50 | 426.95 | 441.10 | +7.50 | +1.79% | 4 | 133 | 0.00% |
| AMZN230616C02500000 | 2022-06-03 2:27PM EST | 2,500.00 | 385.40 | 377.40 | 391.45 | -37.40 | -8.85% | 8 | 331 | 0.00% |
| AMZN230616C02600000 | 2022-06-02 2:59PM EST | 2,600.00 | 333.20 | 332.05 | 345.95 | -42.05 | -11.21% | 2 | 240 | 0.00% |
| AMZN230616C02700000 | 2022-06-03 11:42AM EST | 2,700.00 | 291.40 | 291.30 | 304.55 | -9.51 | -3.16% | 15 | 140 | 0.00% |
| AMZN230616C02800000 | 2022-06-03 1:20PM EST | 2,800.00 | 265.00 | 253.60 | 267.10 | +13.00 | +5.16% | 6 | 194 | 0.00% |
| AMZN230616C02900000 | 2022-06-03 10:13AM EST | 2,900.00 | 217.94 | 219.60 | 234.05 | -21.54 | -8.99% | 2 | 368 | 0.00% |
| AMZN230616C03000000 | 2022-06-03 2:53PM EST | 3,000.00 | 199.00 | 189.90 | 204.35 | -18.76 | -8.61% | 111 | 543 | 0.00% |
| AMZN230616C03010000 | 2022-06-03 11:43AM EST | 3,010.00 | 189.54 | 187.00 | 201.50 | +5.70 | +3.10% | 1 | 166 | 0.00% |
| AMZN230616C03020000 | 2022-06-03 2:05PM EST | 3,020.00 | 196.00 | 184.35 | 198.85 | -6.49 | -3.21% | 6 | 135 | 0.00% |
| AMZN230616C03030000 | 2022-06-03 2:05PM EST | 3,030.00 | 193.20 | 181.55 | 196.00 | -15.61 | -7.48% | 5 | 48 | 0.00% |
| AMZN230616C03040000 | 2022-05-24 9:29AM EST | 3,040.00 | 77.20 | 179.45 | 193.25 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616C03050000 | 2022-05-02 9:04AM EST | 3,050.00 | 183.26 | 177.10 | 188.75 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN230616C03060000 | 2022-05-04 12:27PM EST | 3,060.00 | 173.33 | 173.65 | 188.15 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03070000 | 2022-04-28 12:48PM EST | 3,070.00 | 383.35 | 117.25 | 126.60 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C03080000 | 2022-06-02 1:20PM EST | 3,080.00 | 194.02 | 168.40 | 182.90 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN230616C03090000 | 2022-06-02 1:18PM EST | 3,090.00 | 192.21 | 169.00 | 180.30 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03100000 | 2022-06-02 1:22PM EST | 3,100.00 | 189.63 | 163.45 | 178.00 | 0.00 | - | 4 | 147 | 0.00% |
| AMZN230616C03110000 | 2022-06-03 10:48AM EST | 3,110.00 | 165.88 | 161.40 | 175.40 | +32.94 | +24.78% | 2 | 46 | 0.00% |
| AMZN230616C03120000 | 2022-05-31 8:49AM EST | 3,120.00 | 130.94 | 158.75 | 173.30 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN230616C03130000 | 2022-05-25 2:32PM EST | 3,130.00 | 81.53 | 158.85 | 170.90 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230616C03140000 | 2022-06-02 8:44AM EST | 3,140.00 | 159.91 | 154.30 | 168.45 | 0.00 | - | 15 | 66 | 0.00% |
| AMZN230616C03150000 | 2022-06-02 8:44AM EST | 3,150.00 | 157.82 | 154.20 | 165.95 | 0.00 | - | 15 | 70 | 0.00% |
| AMZN230616C03160000 | 2022-05-12 2:20PM EST | 3,160.00 | 79.10 | 151.90 | 163.75 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN230616C03170000 | 2022-05-27 9:50AM EST | 3,170.00 | 100.00 | 147.20 | 161.35 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616C03180000 | 2022-05-27 1:07PM EST | 3,180.00 | 93.56 | 147.40 | 159.25 | 0.00 | - | 1 | 136 | 0.00% |
| AMZN230616C03190000 | 2022-05-26 2:50PM EST | 3,190.00 | 84.00 | 142.95 | 157.05 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616C03200000 | 2022-06-03 1:33PM EST | 3,200.00 | 149.00 | 140.70 | 154.70 | -11.75 | -7.31% | 2 | 238 | 0.00% |
| AMZN230616C03210000 | 2022-05-31 11:57AM EST | 3,210.00 | 123.50 | 140.75 | 152.55 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN230616C03220000 | 2022-05-20 12:04PM EST | 3,220.00 | 105.00 | 138.75 | 150.45 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230616C03230000 | 2022-04-29 10:49AM EST | 3,230.00 | 168.13 | 89.30 | 98.15 | 0.00 | - | 8 | 29 | 761.94% |
| AMZN230616C03240000 | 2022-05-27 2:31PM EST | 3,240.00 | 140.00 | 134.45 | 146.25 | +49.87 | +55.33% | 1 | 65 | 0.00% |
| AMZN230616C03250000 | 2022-06-02 8:31AM EST | 3,250.00 | 134.00 | 132.35 | 144.15 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN230616C03260000 | 2022-06-01 10:54AM EST | 3,260.00 | 136.22 | 128.25 | 142.20 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616C03270000 | 2022-05-19 11:35AM EST | 3,270.00 | 74.00 | 126.35 | 140.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230616C03280000 | 2022-06-01 10:54AM EST | 3,280.00 | 132.36 | 126.60 | 138.35 | 0.00 | - | 4 | 47 | 0.00% |
| AMZN230616C03290000 | 2022-06-01 11:15AM EST | 3,290.00 | 133.95 | 124.55 | 136.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN230616C03300000 | 2022-06-03 1:07PM EST | 3,300.00 | 130.00 | 120.60 | 134.50 | +0.50 | +0.39% | 7 | 400 | 0.00% |
| AMZN230616C03310000 | 2022-05-27 10:43AM EST | 3,310.00 | 76.00 | 118.50 | 132.60 | 0.00 | - | 1 | 82 | 0.00% |
| AMZN230616C03320000 | 2022-06-02 1:20PM EST | 3,320.00 | 137.99 | 118.80 | 130.70 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230616C03330000 | 2022-06-02 1:18PM EST | 3,330.00 | 136.88 | 117.00 | 128.85 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230616C03340000 | 2022-06-02 1:22PM EST | 3,340.00 | 134.95 | 115.35 | 126.95 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230616C03350000 | 2022-05-31 2:08PM EST | 3,350.00 | 109.82 | 111.60 | 125.30 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616C03360000 | 2022-05-31 10:30AM EST | 3,360.00 | 87.59 | 111.90 | 123.50 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230616C03370000 | 2022-05-04 12:48PM EST | 3,370.00 | 109.00 | 110.05 | 121.75 | 0.00 | - | 3 | 147 | 0.00% |
| AMZN230616C03380000 | 2022-05-10 10:31AM EST | 3,380.00 | 85.62 | 106.15 | 120.00 | 0.00 | - | 1 | 120 | 0.00% |
| AMZN230616C03390000 | 2022-05-24 9:33AM EST | 3,390.00 | 43.30 | 106.75 | 118.35 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230616C03400000 | 2022-06-03 1:43PM EST | 3,400.00 | 110.56 | 105.05 | 116.75 | -5.44 | -4.69% | 8 | 388 | 0.00% |
| AMZN230616C03410000 | 2022-04-11 1:52PM EST | 3,410.00 | 323.40 | 46.50 | 55.30 | 0.00 | - | 1 | 33 | 482.28% |
| AMZN230616C03420000 | 2022-05-06 8:34AM EST | 3,420.00 | 75.85 | 101.75 | 113.45 | 0.00 | - | 10 | 41 | 0.00% |
| AMZN230616C03430000 | 2022-04-22 2:34PM EST | 3,430.00 | 266.82 | 44.50 | 54.50 | 0.00 | - | 18 | 37 | 476.79% |
| AMZN230616C03440000 | 2022-04-28 8:30AM EST | 3,440.00 | 231.73 | 62.65 | 70.45 | 0.00 | - | 3 | 55 | 553.51% |
| AMZN230616C03450000 | 2022-06-02 10:57AM EST | 3,450.00 | 104.30 | 97.00 | 107.00 | 0.00 | - | 4 | 149 | 1,132.81% |
| AMZN230616C03460000 | 2022-05-03 10:55AM EST | 3,460.00 | 107.70 | 110.60 | 121.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN230616C03470000 | 2022-05-27 11:57AM EST | 3,470.00 | 58.00 | 94.00 | 104.00 | 0.00 | - | 1 | 21 | 879.39% |
| AMZN230616C03480000 | 2022-05-26 1:05PM EST | 3,480.00 | 55.55 | 92.55 | 102.50 | 0.00 | - | 3 | 55 | 837.01% |
| AMZN230616C03490000 | 2022-05-13 9:52AM EST | 3,490.00 | 55.00 | 91.00 | 101.00 | 0.00 | - | 1 | 56 | 804.03% |
| AMZN230616C03500000 | 2022-06-02 12:59PM EST | 3,500.00 | 108.00 | 89.50 | 99.50 | 0.00 | - | 12 | 683 | 777.76% |
| AMZN230616C03510000 | 2022-05-25 12:16PM EST | 3,510.00 | 42.76 | 88.50 | 98.00 | 0.00 | - | 2 | 89 | 759.03% |
| AMZN230616C03520000 | 2022-05-09 1:14PM EST | 3,520.00 | 52.70 | 87.00 | 96.50 | 0.00 | - | 3 | 82 | 739.21% |
| AMZN230616C03530000 | 2022-04-29 1:14PM EST | 3,530.00 | 101.52 | 54.20 | 61.00 | 0.00 | - | 1 | 82 | 512.87% |
| AMZN230616C03540000 | 2022-05-27 1:15PM EST | 3,540.00 | 52.66 | 84.00 | 94.00 | 0.00 | - | 5 | 25 | 708.31% |
| AMZN230616C03550000 | 2022-05-27 1:15PM EST | 3,550.00 | 51.66 | 83.00 | 93.00 | 0.00 | - | 5 | 148 | 698.41% |
| AMZN230616C03560000 | 2022-05-26 12:00PM EST | 3,560.00 | 49.83 | 81.50 | 91.50 | 0.00 | - | 5 | 16 | 684.51% |
| AMZN230616C03570000 | 2022-03-25 10:01AM EST | 3,570.00 | 364.10 | 213.50 | 224.85 | 0.00 | - | 7 | 29 | 0.00% |
| AMZN230616C03580000 | 2022-05-10 11:46AM EST | 3,580.00 | 46.07 | 79.50 | 89.00 | 0.00 | - | 18 | 28 | 665.56% |
| AMZN230616C03590000 | 2022-05-17 10:08AM EST | 3,590.00 | 47.08 | 78.00 | 87.50 | 0.00 | - | 2 | 18 | 653.91% |
| AMZN230616C03600000 | 2022-06-02 1:04PM EST | 3,600.00 | 92.55 | 76.50 | 86.50 | 0.00 | - | 3 | 417 | 644.73% |
| AMZN230616C03610000 | 2022-05-26 8:55AM EST | 3,610.00 | 41.40 | 75.50 | 85.00 | 0.00 | - | 42 | 66 | 635.95% |
| AMZN230616C03620000 | 2022-05-26 8:55AM EST | 3,620.00 | 40.90 | 74.50 | 84.00 | 0.00 | - | 42 | 34 | 629.24% |
| AMZN230616C03630000 | 2022-06-02 11:45AM EST | 3,630.00 | 85.00 | 73.00 | 83.00 | 0.00 | - | 1 | 13 | 621.09% |
| AMZN230616C03640000 | 2022-05-27 2:04PM EST | 3,640.00 | 46.57 | 72.00 | 82.00 | 0.00 | - | 2 | 28 | 614.83% |
| AMZN230616C03650000 | 2022-06-02 1:29PM EST | 3,650.00 | 84.49 | 71.00 | 80.50 | 0.00 | - | 1 | 85 | 607.23% |
| AMZN230616C03660000 | 2022-06-01 1:05PM EST | 3,660.00 | 82.50 | 74.00 | 81.40 | 0.00 | - | 2 | 14 | 619.58% |
| AMZN230616C03670000 | 2022-05-26 8:55AM EST | 3,670.00 | 37.80 | 68.50 | 78.50 | 0.00 | - | 2 | 10 | 594.18% |
| AMZN230616C03680000 | 2022-05-26 8:55AM EST | 3,680.00 | 37.30 | 68.00 | 77.50 | 0.00 | - | 2 | 7 | 590.03% |
| AMZN230616C03690000 | 2022-05-24 11:26AM EST | 3,690.00 | 29.45 | 67.00 | 76.00 | 0.00 | - | 1 | 33 | 583.19% |
| AMZN230616C03700000 | 2022-05-25 9:02AM EST | 3,700.00 | 30.48 | 66.00 | 75.00 | 0.00 | - | 8 | 131 | 577.88% |
| AMZN230616C03710000 | 2022-06-03 9:24AM EST | 3,710.00 | 71.38 | 64.50 | 74.00 | -6.17 | -7.96% | 1 | 46 | 571.36% |
| AMZN230616C03720000 | 2022-05-26 9:01AM EST | 3,720.00 | 35.20 | 63.55 | 73.00 | 0.00 | - | 2 | 120 | 566.42% |
| AMZN230616C03730000 | 2022-05-18 12:19PM EST | 3,730.00 | 33.25 | 63.00 | 72.00 | 0.00 | - | 2 | 135 | 562.59% |
| AMZN230616C03740000 | 2022-05-19 10:47AM EST | 3,740.00 | 35.93 | 62.05 | 71.00 | 0.00 | - | 8 | 20 | 557.80% |
| AMZN230616C03750000 | 2022-05-26 2:03PM EST | 3,750.00 | 35.65 | 60.50 | 70.00 | 0.00 | - | 4 | 113 | 551.62% |
| AMZN230616C03760000 | 2022-05-24 9:04AM EST | 3,760.00 | 25.10 | 59.50 | 69.50 | 0.00 | - | 2 | 52 | 548.11% |
| AMZN230616C03770000 | 2022-05-02 10:16AM EST | 3,770.00 | 63.00 | 60.70 | 69.00 | 0.00 | - | 1 | 13 | 549.95% |
| AMZN230616C03780000 | 2022-05-24 11:26AM EST | 3,780.00 | 25.75 | 57.50 | 67.50 | 0.00 | - | 1 | 10 | 538.85% |
| AMZN230616C03790000 | 2022-05-20 1:33PM EST | 3,790.00 | 27.31 | 57.75 | 66.50 | 0.00 | - | 5 | 17 | 537.23% |
| AMZN230616C03800000 | 2022-06-03 2:13PM EST | 3,800.00 | 62.13 | 55.75 | 65.50 | -7.49 | -10.76% | 1 | 183 | 530.42% |
| AMZN230616C03810000 | 2022-06-02 10:59AM EST | 3,810.00 | 61.35 | 55.00 | 65.00 | 0.00 | - | 1 | 24 | 527.71% |
| AMZN230616C03820000 | 2022-05-24 9:11AM EST | 3,820.00 | 22.60 | 54.20 | 64.00 | 0.00 | - | 1 | 30 | 523.78% |
| AMZN230616C03830000 | 2022-05-31 11:51AM EST | 3,830.00 | 47.25 | 53.25 | 63.00 | 0.00 | - | 3 | 16 | 519.56% |
| AMZN230616C03840000 | 2022-05-12 12:53PM EST | 3,840.00 | 31.24 | 52.70 | 62.00 | 0.00 | - | 5 | 23 | 516.26% |
| AMZN230616C03850000 | 2022-05-13 10:44AM EST | 3,850.00 | 33.06 | 52.00 | 61.50 | 0.00 | - | 1 | 38 | 513.76% |
| AMZN230616C03860000 | 2022-04-06 1:09PM EST | 3,860.00 | 234.00 | 35.95 | 43.20 | 0.00 | - | 35 | 46 | 443.23% |
| AMZN230616C03870000 | 2022-02-18 9:34AM EST | 3,870.00 | 193.60 | 232.00 | 249.70 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230616C03880000 | 2022-05-18 12:27PM EST | 3,880.00 | 26.70 | 49.40 | 59.00 | 0.00 | - | 1 | 70 | 503.14% |
| AMZN230616C03890000 | 2022-05-06 9:18AM EST | 3,890.00 | 40.72 | 48.85 | 58.00 | 0.00 | - | 2 | 15 | 499.98% |
| AMZN230616C03900000 | 2022-06-03 1:33PM EST | 3,900.00 | 54.40 | 49.05 | 57.50 | -0.95 | -1.72% | 2 | 1,836 | 499.48% |
| AMZN230616C03910000 | 2022-05-31 12:29PM EST | 3,910.00 | 47.79 | 48.00 | 57.00 | 0.00 | - | 10 | 15 | 496.34% |
| AMZN230616C03920000 | 2022-03-22 12:20PM EST | 3,920.00 | 260.00 | 161.05 | 171.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C03930000 | 2022-06-03 8:30AM EST | 3,930.00 | 58.35 | 46.15 | 55.50 | +34.59 | +145.58% | 1 | 31 | 489.61% |
| AMZN230616C03940000 | 2022-05-25 9:54AM EST | 3,940.00 | 23.42 | 45.50 | 54.50 | 0.00 | - | 2 | 6 | 486.33% |
| AMZN230616C03950000 | 2022-05-31 10:07AM EST | 3,950.00 | 36.12 | 44.80 | 54.00 | 0.00 | - | 5 | 38 | 483.98% |
| AMZN230616C03960000 | 2022-06-02 2:59PM EST | 3,960.00 | 56.60 | 44.15 | 53.00 | 0.00 | - | 1 | 11 | 480.74% |
| AMZN230616C03970000 | 2022-05-24 11:16AM EST | 3,970.00 | 20.44 | 43.50 | 52.50 | 0.00 | - | 1 | 10 | 478.52% |
| AMZN230616C03980000 | 2022-04-29 2:41PM EST | 3,980.00 | 55.90 | 26.30 | 31.50 | 0.00 | - | 1 | 18 | 402.33% |
| AMZN230616C03990000 | 2022-05-24 11:16AM EST | 3,990.00 | 19.94 | 42.30 | 51.00 | 0.00 | - | 2 | 72 | 473.30% |
| AMZN230616C04000000 | 2022-06-03 2:14PM EST | 4,000.00 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 471.81% |
| AMZN230616C04100000 | 2022-06-01 1:19PM EST | 4,100.00 | 45.07 | 36.20 | 44.50 | 0.00 | - | 1 | 343 | 449.54% |
| AMZN230616C04200000 | 2022-06-03 2:56PM EST | 4,200.00 | 38.00 | 31.95 | 40.00 | -3.00 | -7.32% | 2 | 98 | 433.50% |
| AMZN230616C04300000 | 2022-06-01 1:13PM EST | 4,300.00 | 34.00 | 27.40 | 35.50 | 0.00 | - | 25 | 205 | 416.74% |
| AMZN230616C04400000 | 2022-06-03 8:53AM EST | 4,400.00 | 27.25 | 23.90 | 31.90 | -2.37 | -8.00% | 2 | 116 | 403.59% |
| AMZN230616C04500000 | 2022-06-03 2:58PM EST | 4,500.00 | 25.00 | 21.20 | 28.75 | -2.89 | -10.36% | 6 | 810 | 392.66% |
| AMZN230616C04600000 | 2022-06-03 9:30AM EST | 4,600.00 | 22.00 | 18.35 | 25.85 | -2.50 | -10.20% | 1 | 71 | 381.56% |
| AMZN230616C04700000 | 2022-06-01 12:18PM EST | 4,700.00 | 19.50 | 16.40 | 23.40 | 0.00 | - | 5 | 98 | 372.97% |
| AMZN230616C04800000 | 2022-06-03 2:44PM EST | 4,800.00 | 18.20 | 16.50 | 21.30 | -0.14 | -0.76% | 8 | 599 | 369.53% |
| AMZN230616C04900000 | 2022-06-03 9:58AM EST | 4,900.00 | 15.95 | 12.75 | 19.50 | -1.11 | -6.51% | 7 | 99 | 357.53% |
| AMZN230616C05000000 | 2022-06-03 2:59PM EST | 5,000.00 | 14.83 | 12.30 | 18.00 | -0.17 | -1.13% | 49 | 730 | 353.76% |
| AMZN230616C05100000 | 2022-06-03 9:34AM EST | 5,100.00 | 13.30 | 10.05 | 16.55 | -1.50 | -10.14% | 2 | 91 | 345.29% |
| AMZN230616C05200000 | 2022-06-02 2:45PM EST | 5,200.00 | 13.45 | 9.10 | 15.40 | 0.00 | - | 1 | 250 | 340.61% |
| AMZN230616C05300000 | 2022-06-03 11:12AM EST | 5,300.00 | 11.60 | 10.00 | 12.00 | -0.70 | -5.69% | 3 | 593 | 334.53% |
| AMZN230616C05400000 | 2022-06-03 2:59PM EST | 5,400.00 | 10.63 | 7.30 | 13.55 | -0.37 | -3.36% | 47 | 138 | 332.10% |
| AMZN230616C05500000 | 2022-06-03 2:59PM EST | 5,500.00 | 9.20 | 8.00 | 9.20 | -1.50 | -14.02% | 9 | 1,249 | 321.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00045000 | 2023-01-27 3:54PM EST | 45.00 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 89 | 3,793 | 61.43% |
| AMZN230616P00050000 | 2023-01-27 3:40PM EST | 50.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 184 | 1,822 | 57.32% |
| AMZN230616P00052000 | 2023-01-27 3:40PM EST | 52.00 | 0.24 | 0.22 | 0.26 | -0.10 | -29.41% | 20 | 2,881 | 55.86% |
| AMZN230616P00053000 | 2023-01-27 3:39PM EST | 53.00 | 0.27 | 0.23 | 0.29 | -0.06 | -18.18% | 2 | 1,866 | 55.18% |
| AMZN230616P00054000 | 2023-01-27 3:38PM EST | 54.00 | 0.29 | 0.26 | 0.31 | -0.05 | -14.71% | 2 | 854 | 54.64% |
| AMZN230616P00055000 | 2023-01-27 3:32PM EST | 55.00 | 0.31 | 0.31 | 0.34 | -0.09 | -22.50% | 12 | 1,892 | 54.49% |
| AMZN230616P00056000 | 2023-01-26 9:53AM EST | 56.00 | 0.42 | 0.31 | 0.37 | 0.00 | - | 16 | 10,044 | 53.52% |
| AMZN230616P00057000 | 2023-01-24 12:27PM EST | 57.00 | 0.55 | 0.34 | 0.41 | 0.00 | - | 6 | 1,078 | 53.08% |
| AMZN230616P00058000 | 2023-01-24 3:23PM EST | 58.00 | 0.59 | 0.38 | 0.44 | 0.00 | - | 1 | 1,745 | 52.59% |
| AMZN230616P00059000 | 2023-01-26 11:30AM EST | 59.00 | 0.61 | 0.41 | 0.48 | 0.00 | - | 10 | 1,507 | 52.00% |
| AMZN230616P00060000 | 2023-01-27 3:16PM EST | 60.00 | 0.46 | 0.46 | 0.52 | -0.14 | -23.33% | 46 | 5,793 | 51.61% |
| AMZN230616P00061000 | 2023-01-27 10:17AM EST | 61.00 | 0.54 | 0.50 | 0.57 | -0.46 | -46.00% | 1 | 3,161 | 51.12% |
| AMZN230616P00062000 | 2023-01-25 11:03AM EST | 62.00 | 0.98 | 0.56 | 0.62 | 0.00 | - | 3 | 4,788 | 50.78% |
| AMZN230616P00063000 | 2023-01-25 11:00AM EST | 63.00 | 1.09 | 0.59 | 0.67 | 0.00 | - | 397 | 1,591 | 50.10% |
| AMZN230616P00064000 | 2023-01-25 11:55AM EST | 64.00 | 1.08 | 0.65 | 0.73 | 0.00 | - | 11 | 1,284 | 50.37% |
| AMZN230616P00065000 | 2023-01-27 3:58PM EST | 65.00 | 0.76 | 0.72 | 0.78 | -0.16 | -17.39% | 29 | 5,740 | 49.73% |
| AMZN230616P00066000 | 2023-01-27 1:49PM EST | 66.00 | 0.82 | 0.80 | 0.84 | -0.19 | -18.81% | 5 | 2,679 | 49.22% |
| AMZN230616P00067000 | 2023-01-26 10:10AM EST | 67.00 | 1.09 | 0.83 | 0.92 | 0.00 | - | 10 | 1,740 | 48.90% |
| AMZN230616P00068000 | 2023-01-27 12:21PM EST | 68.00 | 0.93 | 0.92 | 0.98 | -0.25 | -21.19% | 9 | 3,777 | 48.27% |
| AMZN230616P00069000 | 2023-01-27 3:22PM EST | 69.00 | 1.00 | 0.98 | 1.08 | -0.36 | -26.47% | 4 | 7,148 | 48.07% |
| AMZN230616P00070000 | 2023-01-27 3:43PM EST | 70.00 | 1.06 | 1.08 | 1.14 | -0.25 | -19.08% | 61 | 10,897 | 47.34% |
| AMZN230616P00071000 | 2023-01-27 3:20PM EST | 71.00 | 1.16 | 1.16 | 1.24 | -0.28 | -19.44% | 11 | 1,819 | 47.02% |
| AMZN230616P00072000 | 2023-01-27 2:15PM EST | 72.00 | 1.25 | 1.26 | 1.34 | -1.07 | -46.12% | 32 | 1,421 | 46.63% |
| AMZN230616P00072500 | 2023-01-27 10:36AM EST | 72.50 | 1.34 | 1.30 | 1.37 | -0.75 | -35.89% | 236 | 794 | 46.22% |
| AMZN230616P00073000 | 2023-01-27 1:24PM EST | 73.00 | 1.42 | 1.36 | 1.44 | -0.46 | -24.47% | 20 | 1,150 | 46.18% |
| AMZN230616P00074000 | 2023-01-27 1:24PM EST | 74.00 | 1.53 | 1.48 | 1.53 | -0.26 | -14.53% | 11 | 4,165 | 45.58% |
| AMZN230616P00075000 | 2023-01-27 3:52PM EST | 75.00 | 1.62 | 1.59 | 1.64 | -0.31 | -16.06% | 86 | 9,305 | 45.13% |
| AMZN230616P00076000 | 2023-01-27 3:14PM EST | 76.00 | 1.67 | 1.69 | 1.79 | -0.46 | -21.60% | 22 | 1,288 | 44.95% |
| AMZN230616P00077000 | 2023-01-27 3:04PM EST | 77.00 | 1.80 | 1.84 | 1.92 | -0.67 | -27.13% | 46 | 5,018 | 44.53% |
| AMZN230616P00077500 | 2023-01-27 1:56PM EST | 77.50 | 1.90 | 1.91 | 1.99 | -0.68 | -26.36% | 7 | 1,302 | 44.34% |
| AMZN230616P00078000 | 2023-01-27 3:04PM EST | 78.00 | 1.93 | 1.98 | 2.06 | -0.82 | -29.82% | 39 | 2,116 | 44.14% |
| AMZN230616P00079000 | 2023-01-27 3:08PM EST | 79.00 | 2.03 | 2.11 | 2.21 | -0.59 | -22.52% | 151 | 2,731 | 43.75% |
| AMZN230616P00080000 | 2023-01-27 3:33PM EST | 80.00 | 2.14 | 2.26 | 2.37 | -0.54 | -20.15% | 1,911 | 16,370 | 43.38% |
| AMZN230616P00081000 | 2023-01-27 3:28PM EST | 81.00 | 2.35 | 2.44 | 2.53 | -0.65 | -21.67% | 227 | 2,666 | 42.97% |
| AMZN230616P00082000 | 2023-01-27 2:01PM EST | 82.00 | 2.56 | 2.61 | 2.70 | -0.63 | -19.75% | 134 | 2,786 | 42.54% |
| AMZN230616P00083000 | 2023-01-27 3:19PM EST | 83.00 | 2.73 | 2.78 | 2.89 | -0.67 | -19.71% | 106 | 1,590 | 42.20% |
| AMZN230616P00084000 | 2023-01-27 2:29PM EST | 84.00 | 2.91 | 2.97 | 3.10 | -0.73 | -20.05% | 69 | 2,217 | 41.91% |
| AMZN230616P00085000 | 2023-01-27 3:43PM EST | 85.00 | 3.09 | 3.15 | 3.30 | -0.66 | -17.60% | 164 | 12,112 | 41.49% |
| AMZN230616P00086000 | 2023-01-27 10:11AM EST | 86.00 | 3.50 | 3.40 | 3.50 | -0.60 | -14.63% | 104 | 2,275 | 41.03% |
| AMZN230616P00087000 | 2023-01-27 3:11PM EST | 87.00 | 3.47 | 3.60 | 3.70 | -1.23 | -26.17% | 15 | 2,317 | 40.51% |
| AMZN230616P00088000 | 2023-01-27 3:19PM EST | 88.00 | 3.79 | 3.85 | 3.95 | -1.21 | -24.20% | 29 | 6,135 | 40.20% |
| AMZN230616P00089000 | 2023-01-27 3:25PM EST | 89.00 | 4.01 | 4.10 | 4.20 | -0.94 | -18.99% | 18 | 2,217 | 39.83% |
| AMZN230616P00090000 | 2023-01-27 3:50PM EST | 90.00 | 4.33 | 4.35 | 4.45 | -0.82 | -15.92% | 286 | 20,605 | 39.39% |
| AMZN230616P00091000 | 2023-01-27 3:29PM EST | 91.00 | 4.48 | 4.65 | 4.75 | -1.07 | -19.28% | 5 | 2,199 | 39.15% |
| AMZN230616P00092000 | 2023-01-27 3:22PM EST | 92.00 | 4.86 | 4.90 | 5.05 | -1.10 | -18.46% | 77 | 3,523 | 38.83% |
| AMZN230616P00093000 | 2023-01-27 2:07PM EST | 93.00 | 5.22 | 5.25 | 5.35 | -1.38 | -20.91% | 104 | 4,301 | 38.45% |
| AMZN230616P00094000 | 2023-01-27 2:33PM EST | 94.00 | 5.50 | 5.55 | 5.70 | -1.15 | -17.29% | 27 | 2,845 | 38.24% |
| AMZN230616P00095000 | 2023-01-27 3:58PM EST | 95.00 | 5.90 | 5.90 | 6.05 | -0.98 | -14.24% | 336 | 10,745 | 37.95% |
| AMZN230616P00096000 | 2023-01-27 3:42PM EST | 96.00 | 6.02 | 6.25 | 6.40 | -1.48 | -19.73% | 45 | 2,783 | 37.61% |
| AMZN230616P00097000 | 2023-01-27 3:47PM EST | 97.00 | 6.46 | 6.60 | 6.75 | -1.34 | -17.18% | 135 | 6,378 | 37.20% |
| AMZN230616P00098000 | 2023-01-27 3:32PM EST | 98.00 | 6.70 | 7.00 | 7.15 | -1.40 | -17.28% | 135 | 3,219 | 36.93% |
| AMZN230616P00099000 | 2023-01-27 1:13PM EST | 99.00 | 7.60 | 7.40 | 7.55 | -1.05 | -12.14% | 45 | 4,824 | 36.60% |
| AMZN230616P00100000 | 2023-01-27 3:59PM EST | 100.00 | 7.93 | 7.80 | 7.95 | -1.11 | -12.28% | 1,097 | 18,485 | 36.21% |
| AMZN230616P00105000 | 2023-01-27 3:55PM EST | 105.00 | 10.25 | 10.15 | 10.30 | -1.50 | -12.77% | 1,090 | 8,799 | 34.65% |
| AMZN230616P00110000 | 2023-01-27 3:40PM EST | 110.00 | 13.10 | 12.95 | 13.15 | -1.82 | -12.20% | 1,361 | 15,231 | 33.37% |
| AMZN230616P00115000 | 2023-01-27 3:43PM EST | 115.00 | 15.75 | 16.10 | 16.45 | -2.88 | -15.46% | 62 | 29,259 | 32.18% |
| AMZN230616P00120000 | 2023-01-27 3:58PM EST | 120.00 | 20.00 | 19.80 | 20.25 | -2.62 | -11.58% | 240 | 19,160 | 31.49% |
| AMZN230616P00125000 | 2023-01-27 10:20AM EST | 125.00 | 24.45 | 23.95 | 24.30 | -3.31 | -11.92% | 1 | 19,404 | 30.35% |
| AMZN230616P00130000 | 2023-01-27 1:02PM EST | 130.00 | 28.67 | 28.15 | 28.85 | -3.93 | -12.06% | 1,300 | 7,439 | 30.86% |
| AMZN230616P00135000 | 2023-01-27 3:21PM EST | 135.00 | 32.85 | 32.65 | 33.45 | -10.28 | -23.83% | 1 | 515 | 30.54% |
| AMZN230616P00140000 | 2023-01-27 2:52PM EST | 140.00 | 37.60 | 37.60 | 38.45 | -4.15 | -9.94% | 35 | 1,347 | 33.45% |
| AMZN230616P00145000 | 2023-01-26 10:05AM EST | 145.00 | 46.15 | 42.45 | 43.20 | 0.00 | - | 5 | 302 | 33.03% |
| AMZN230616P00150000 | 2023-01-27 11:46AM EST | 150.00 | 48.20 | 47.50 | 48.05 | -3.60 | -6.95% | 40 | 2,705 | 32.96% |
| AMZN230616P00150500 | 2023-01-04 3:25PM EST | 150.50 | 65.50 | 47.75 | 48.60 | 0.00 | - | 8 | 3 | 34.13% |
| AMZN230616P00151000 | 2023-01-04 3:25PM EST | 151.00 | 66.10 | 48.20 | 49.10 | 0.00 | - | 5 | 2 | 34.35% |
| AMZN230616P00151500 | 2023-01-27 10:49AM EST | 151.50 | 50.00 | 48.90 | 49.75 | -4.50 | -8.26% | 1 | 202 | 36.96% |
| AMZN230616P00152000 | 2022-11-02 2:35PM EST | 152.00 | 58.90 | 57.55 | 58.20 | 0.00 | - | 180 | 1 | 83.79% |
| AMZN230616P00152500 | 2022-11-23 3:39PM EST | 152.50 | 58.70 | 66.90 | 67.70 | 0.00 | - | 484 | 0 | 121.45% |
| AMZN230616P00153000 | 2022-11-04 2:45PM EST | 153.00 | 62.39 | 58.50 | 59.30 | 0.00 | - | 3 | 0 | 84.59% |
| AMZN230616P00153500 | 2022-11-21 3:42PM EST | 153.50 | 61.25 | 66.30 | 67.25 | 0.00 | - | 1 | 0 | 116.04% |
| AMZN230616P00154000 | 2023-01-25 3:09PM EST | 154.00 | 57.05 | 51.35 | 52.10 | 0.00 | - | 2,279 | 200 | 35.72% |
| AMZN230616P00154500 | 2022-11-03 2:27PM EST | 154.50 | 64.55 | 60.05 | 60.80 | 0.00 | - | 68 | 0 | 85.72% |
| AMZN230616P00155000 | 2022-12-23 10:01AM EST | 155.00 | 71.25 | 57.50 | 58.15 | 0.00 | - | 1 | 0 | 71.22% |
| AMZN230616P00155500 | 2022-11-23 3:39PM EST | 155.50 | 61.03 | 69.85 | 70.60 | 0.00 | - | 67 | 0 | 123.30% |
| AMZN230616P00156000 | 2022-11-23 3:21PM EST | 156.00 | 61.30 | 70.40 | 71.15 | 0.00 | - | 1,059 | 0 | 123.86% |
| AMZN230616P00156500 | 2022-11-23 3:39PM EST | 156.50 | 61.80 | 70.90 | 71.65 | 0.00 | - | 194 | 0 | 124.21% |
| AMZN230616P00157000 | 2022-11-30 3:26PM EST | 157.00 | 61.75 | 72.60 | 73.45 | 0.00 | - | 51 | 0 | 129.57% |
| AMZN230616P00157500 | 2023-01-27 1:37PM EST | 157.50 | 55.40 | 54.95 | 55.55 | -4.95 | -8.20% | 260 | 260 | 36.28% |
| AMZN230616P00158000 | 2022-11-17 3:21PM EST | 158.00 | 64.20 | 69.65 | 70.70 | 0.00 | - | 40 | 0 | 114.72% |
| AMZN230616P00158500 | 2022-11-03 2:27PM EST | 158.50 | 68.55 | 64.10 | 64.70 | 0.00 | - | 43 | 0 | 88.23% |
| AMZN230616P00159000 | 2022-11-23 3:38PM EST | 159.00 | 64.25 | 73.35 | 74.25 | 0.00 | - | 194 | 0 | 126.04% |
| AMZN230616P00159500 | 2022-11-23 2:40PM EST | 159.50 | 65.45 | 73.85 | 74.65 | 0.00 | - | 33 | 0 | 126.17% |
| AMZN230616P00160000 | 2023-01-26 2:35PM EST | 160.00 | 61.40 | 57.40 | 58.10 | 0.00 | - | 7 | 22 | 38.33% |
| AMZN230616P00160500 | 2022-11-23 3:32PM EST | 160.50 | 65.90 | 74.90 | 75.60 | 0.00 | - | 109 | 0 | 126.85% |
| AMZN230616P00161000 | 2022-11-23 3:38PM EST | 161.00 | 66.25 | 75.40 | 76.10 | 0.00 | - | 76 | 0 | 127.19% |
| AMZN230616P00161500 | 2022-11-23 3:38PM EST | 161.50 | 67.75 | 75.80 | 76.70 | 0.00 | - | 707 | 0 | 127.52% |
| AMZN230616P00162000 | 2022-11-25 10:36AM EST | 162.00 | 67.90 | 76.45 | 77.15 | 0.00 | - | 2 | 0 | 128.05% |
| AMZN230616P00162500 | 2023-01-13 3:39PM EST | 162.50 | 64.16 | 59.90 | 60.80 | 0.00 | - | 1 | 0 | 42.73% |
| AMZN230616P00163000 | 2022-11-29 9:38AM EST | 163.00 | 69.15 | 79.00 | 79.70 | 0.00 | - | 10 | 0 | 134.93% |
| AMZN230616P00163500 | 2023-01-25 3:15PM EST | 163.50 | 67.05 | 60.90 | 61.65 | 0.00 | - | 167 | 20 | 40.72% |
| AMZN230616P00164000 | 2023-01-25 3:05PM EST | 164.00 | 67.55 | 61.30 | 62.30 | 0.00 | - | 110 | 20 | 43.36% |
| AMZN230616P00164500 | 2023-01-25 3:09PM EST | 164.50 | 67.45 | 61.90 | 62.70 | 0.00 | - | 634 | 57 | 42.02% |
| AMZN230616P00165000 | 2023-01-25 3:13PM EST | 165.00 | 68.55 | 62.40 | 63.20 | 0.00 | - | 413 | 40 | 42.24% |
| AMZN230616P00165500 | 2023-01-25 2:59PM EST | 165.50 | 68.45 | 62.80 | 63.80 | 0.00 | - | 110 | 20 | 44.02% |
| AMZN230616P00166000 | 2023-01-25 3:16PM EST | 166.00 | 69.40 | 63.40 | 64.15 | 0.00 | - | 167 | 20 | 41.77% |
| AMZN230616P00166500 | 2023-01-25 2:59PM EST | 166.50 | 69.45 | 63.95 | 64.70 | 0.00 | - | 172 | 20 | 42.85% |
| AMZN230616P00167000 | 2023-01-25 2:59PM EST | 167.00 | 70.85 | 64.40 | 65.10 | 0.00 | - | 177 | 20 | 41.21% |
| AMZN230616P00167500 | 2023-01-25 2:59PM EST | 167.50 | 71.30 | 64.75 | 65.80 | 0.00 | - | 168 | 24 | 44.87% |
| AMZN230616P00168000 | 2023-01-26 11:04AM EST | 168.00 | 70.25 | 65.25 | 66.25 | 0.00 | - | 6 | 20 | 44.29% |
| AMZN230616P00168500 | 2023-01-25 3:16PM EST | 168.50 | 71.35 | 65.85 | 66.70 | 0.00 | - | 167 | 20 | 43.65% |
| AMZN230616P00169000 | 2023-01-25 3:15PM EST | 169.00 | 72.45 | 66.20 | 67.10 | 0.00 | - | 159 | 20 | 42.02% |
| AMZN230616P00169500 | 2023-01-25 2:59PM EST | 169.50 | 72.91 | 66.75 | 67.60 | 0.00 | - | 176 | 20 | 42.24% |
| AMZN230616P00170000 | 2023-01-25 3:09PM EST | 170.00 | 73.15 | 67.20 | 68.10 | 0.00 | - | 3,288 | 220 | 42.43% |
| AMZN230616P00170500 | 2023-01-25 2:59PM EST | 170.50 | 73.55 | 67.70 | 68.75 | 0.00 | - | 168 | 20 | 45.31% |
| AMZN230616P00171000 | 2022-11-08 3:24PM EST | 171.00 | 81.45 | 80.35 | 81.05 | 0.00 | - | 83 | 0 | 112.65% |
| AMZN230616P00171500 | 2023-01-25 2:59PM EST | 171.50 | 74.60 | 68.75 | 69.75 | 0.00 | - | 170 | 20 | 45.73% |
| AMZN230616P00172000 | 2023-01-18 9:51AM EST | 172.00 | 74.37 | 69.30 | 70.30 | 0.00 | - | 80 | 0 | 46.73% |
| AMZN230616P00172500 | 2023-01-25 3:09PM EST | 172.50 | 75.40 | 69.90 | 70.60 | 0.00 | - | 5,846 | 400 | 43.38% |
| AMZN230616P00173000 | 2022-12-21 11:12AM EST | 173.00 | 86.25 | 75.30 | 76.20 | 0.00 | - | 2 | 0 | 81.18% |
| AMZN230616P00173500 | 2023-01-25 3:09PM EST | 173.50 | 76.65 | 70.80 | 71.75 | 0.00 | - | 2,071 | 180 | 46.53% |
| AMZN230616P00174000 | 2023-01-09 2:38PM EST | 174.00 | 85.75 | 71.20 | 72.20 | 0.00 | - | 2 | 0 | 45.85% |
| AMZN230616P00174500 | 2022-11-15 2:17PM EST | 174.50 | 75.58 | 85.70 | 86.40 | 0.00 | - | 150 | 0 | 122.51% |
| AMZN230616P00175000 | 2022-11-18 11:05AM EST | 175.00 | 81.19 | 86.65 | 87.70 | 0.00 | - | 20 | 0 | 125.40% |
| AMZN230616P00175500 | 2022-11-18 11:05AM EST | 175.50 | 81.71 | 87.15 | 88.15 | 0.00 | - | 20 | 0 | 125.59% |
| AMZN230616P00176000 | 2022-11-16 2:29PM EST | 176.00 | 78.51 | 87.65 | 88.70 | 0.00 | - | 140 | 0 | 125.98% |
| AMZN230616P00176500 | 2022-11-15 2:05PM EST | 176.50 | 78.67 | 87.65 | 88.40 | 0.00 | - | 50 | 0 | 123.56% |
| AMZN230616P00177000 | 2022-11-16 2:28PM EST | 177.00 | 79.50 | 88.65 | 89.65 | 0.00 | - | 140 | 0 | 126.45% |
| AMZN230616P00177500 | 2022-12-02 2:25PM EST | 177.50 | 83.25 | 93.15 | 94.05 | 0.00 | - | 28 | 0 | 142.85% |
| AMZN230616P00178000 | 2022-11-16 3:32PM EST | 178.00 | 81.40 | 89.70 | 90.70 | 0.00 | - | 122 | 0 | 127.22% |
| AMZN230616P00178500 | 2022-11-15 1:55PM EST | 178.50 | 80.15 | 90.05 | 90.70 | 0.00 | - | 100 | 0 | 126.15% |
| AMZN230616P00179000 | 2022-11-16 2:25PM EST | 179.00 | 81.50 | 90.70 | 91.65 | 0.00 | - | 120 | 0 | 127.68% |
| AMZN230616P00179500 | 2022-11-15 1:53PM EST | 179.50 | 81.21 | 91.05 | 91.95 | 0.00 | - | 60 | 0 | 127.23% |
| AMZN230616P00180000 | 2022-12-06 12:49PM EST | 180.00 | 91.13 | 96.55 | 97.25 | 0.00 | - | 40 | 0 | 147.49% |
| AMZN230616P00180500 | 2022-11-16 1:35PM EST | 180.50 | 82.78 | 92.20 | 93.25 | 0.00 | - | 240 | 0 | 128.72% |
| AMZN230616P00181000 | 2022-11-16 2:24PM EST | 181.00 | 83.69 | 92.65 | 93.70 | 0.00 | - | 100 | 0 | 128.80% |
| AMZN230616P00181500 | 2022-11-22 2:33PM EST | 181.50 | 88.30 | 97.15 | 98.15 | 0.00 | - | 83 | 0 | 145.32% |
| AMZN230616P00182000 | 2022-11-16 2:42PM EST | 182.00 | 85.00 | 93.70 | 94.65 | 0.00 | - | 50 | 0 | 129.35% |
| AMZN230616P00182500 | 2022-11-16 2:44PM EST | 182.50 | 85.18 | 94.15 | 95.20 | 0.00 | - | 242 | 0 | 129.61% |
| AMZN230616P00183000 | 2022-11-23 3:56PM EST | 183.00 | 89.00 | 97.40 | 98.10 | 0.00 | - | 33 | 0 | 140.48% |
| AMZN230616P00183500 | 2022-11-16 2:44PM EST | 183.50 | 86.21 | 95.20 | 96.00 | 0.00 | - | 260 | 0 | 129.85% |
| AMZN230616P00184000 | 2022-11-17 2:44PM EST | 184.00 | 89.02 | 95.65 | 96.80 | 0.00 | - | 41 | 0 | 130.64% |
| AMZN230616P00184500 | 2022-11-16 2:44PM EST | 184.50 | 87.21 | 96.15 | 97.20 | 0.00 | - | 250 | 0 | 130.69% |
| AMZN230616P00185000 | 2022-11-17 10:49AM EST | 185.00 | 89.65 | 96.70 | 97.70 | 0.00 | - | 152 | 0 | 131.07% |
| AMZN230616P00185500 | 2022-11-16 2:45PM EST | 185.50 | 88.21 | 97.20 | 98.25 | 0.00 | - | 280 | 0 | 131.44% |
| AMZN230616P00186000 | 2022-11-16 2:18PM EST | 186.00 | 88.90 | 97.70 | 98.70 | 0.00 | - | 180 | 0 | 131.60% |
| AMZN230616P00186500 | 2022-11-16 2:46PM EST | 186.50 | 89.21 | 98.15 | 99.25 | 0.00 | - | 280 | 0 | 131.86% |
| AMZN230616P00187000 | 2022-11-16 3:28PM EST | 187.00 | 90.23 | 98.70 | 99.70 | 0.00 | - | 224 | 0 | 132.13% |
| AMZN230616P00187500 | 2022-11-16 2:46PM EST | 187.50 | 90.31 | 99.15 | 100.05 | 0.00 | - | 280 | 0 | 131.97% |
| AMZN230616P00188000 | 2022-11-25 12:22PM EST | 188.00 | 94.25 | 102.35 | 103.20 | 0.00 | - | 1 | 0 | 143.27% |
| AMZN230616P00188500 | 2022-11-16 2:48PM EST | 188.50 | 91.36 | 100.10 | 101.25 | 0.00 | - | 200 | 0 | 132.81% |
| AMZN230616P00189000 | 2022-11-17 10:56AM EST | 189.00 | 93.20 | 100.65 | 101.70 | 0.00 | - | 4 | 0 | 133.07% |
| AMZN230616P00189500 | 2022-11-16 2:50PM EST | 189.50 | 92.39 | 101.20 | 102.20 | 0.00 | - | 316 | 0 | 133.43% |
| AMZN230616P00190000 | 2023-01-25 3:09PM EST | 190.00 | 93.20 | 87.30 | 88.25 | 0.00 | - | 12,364 | 1,000 | 52.66% |
| AMZN230616P00190500 | 2022-11-28 12:43PM EST | 190.50 | 95.60 | 107.85 | 108.40 | 0.00 | - | 2 | 0 | 156.10% |
| AMZN230616P00191000 | 2022-11-16 3:02PM EST | 191.00 | 93.92 | 102.70 | 103.70 | 0.00 | - | 420 | 0 | 134.19% |
| AMZN230616P00191500 | 2022-11-16 2:51PM EST | 191.50 | 94.36 | 103.10 | 104.25 | 0.00 | - | 300 | 0 | 134.34% |
| AMZN230616P00192000 | 2022-11-17 3:12PM EST | 192.00 | 98.10 | 103.60 | 104.70 | 0.00 | - | 101 | 0 | 134.50% |
| AMZN230616P00192500 | 2022-11-17 2:43PM EST | 192.50 | 97.52 | 104.10 | 105.15 | 0.00 | - | 114 | 0 | 134.64% |
| AMZN230616P00193000 | 2022-11-17 9:53AM EST | 193.00 | 97.38 | 104.65 | 105.50 | 0.00 | - | 100 | 0 | 134.68% |
| AMZN230616P00193500 | 2022-11-17 2:41PM EST | 193.50 | 98.50 | 105.10 | 106.00 | 0.00 | - | 38 | 0 | 134.83% |
| AMZN230616P00194000 | 2022-11-17 2:40PM EST | 194.00 | 98.90 | 105.60 | 106.65 | 0.00 | - | 4 | 0 | 135.39% |
| AMZN230616P00194500 | 2022-11-17 2:39PM EST | 194.50 | 99.33 | 106.10 | 107.20 | 0.00 | - | 4 | 0 | 135.74% |
| AMZN230616P00195000 | 2023-01-26 1:29PM EST | 195.00 | 97.08 | 92.25 | 93.10 | 0.00 | - | 2 | 0 | 51.32% |
| AMZN230616P00195500 | 2022-11-17 2:37PM EST | 195.50 | 100.44 | 107.10 | 108.20 | 0.00 | - | 2 | 0 | 136.24% |
| AMZN230616P00196000 | 2022-11-18 3:04PM EST | 196.00 | 102.38 | 107.60 | 108.55 | 0.00 | - | 2 | 0 | 136.17% |
| AMZN230616P00196500 | 2022-11-16 2:54PM EST | 196.50 | 99.29 | 108.10 | 109.20 | 0.00 | - | 376 | 0 | 136.73% |
| AMZN230616P00197000 | 2022-11-18 3:59PM EST | 197.00 | 103.01 | 108.60 | 109.70 | 0.00 | - | 6 | 0 | 136.98% |
| AMZN230616P00197500 | 2022-12-06 10:12AM EST | 197.50 | 108.51 | 113.55 | 114.15 | 0.00 | - | 1 | 0 | 154.51% |
| AMZN230616P00198000 | 2022-12-06 10:12AM EST | 198.00 | 109.01 | 114.15 | 114.75 | 0.00 | - | 1 | 0 | 155.16% |
| AMZN230616P00198500 | 2022-11-28 12:17PM EST | 198.50 | 103.92 | 115.75 | 116.50 | 0.00 | - | 4 | 0 | 160.14% |
| AMZN230616P00199000 | 2023-01-23 10:53AM EST | 199.00 | 101.96 | 96.20 | 97.10 | 0.00 | - | 3 | 0 | 52.64% |
| AMZN230616P00199500 | 2022-11-17 3:57PM EST | 199.50 | 104.75 | 111.05 | 112.25 | 0.00 | - | 4 | 0 | 138.18% |
| AMZN230616P00200000 | 2023-01-23 10:38AM EST | 200.00 | 102.79 | 97.30 | 98.10 | 0.00 | - | 3 | 1 | 52.93% |
| AMZN230616P00205000 | 2022-11-22 3:00PM EST | 205.00 | 112.95 | 120.65 | 121.65 | 0.00 | - | 37 | 0 | 157.29% |
| AMZN230616P00210000 | 2022-11-23 2:36PM EST | 210.00 | 116.08 | 124.35 | 125.25 | 0.00 | - | 4 | 0 | 154.07% |
| AMZN230616P00215000 | 2022-11-16 1:36PM EST | 215.00 | 117.31 | 126.50 | 127.70 | 0.00 | - | 130 | 0 | 144.98% |
| AMZN230616P00220000 | 2022-11-16 1:38PM EST | 220.00 | 122.29 | 131.45 | 132.70 | 0.00 | - | 158 | 0 | 146.99% |
| AMZN230616P00225000 | 2022-12-13 9:30AM EST | 225.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P00230000 | 2022-11-25 11:43AM EST | 230.00 | 136.48 | 144.40 | 145.20 | 0.00 | - | 4 | 0 | 162.48% |
| AMZN230616P00235000 | 2022-11-16 12:15PM EST | 235.00 | 137.09 | 146.45 | 147.70 | 0.00 | - | 2 | 0 | 152.93% |
| AMZN230616P00240000 | 2022-10-27 2:35PM EST | 240.00 | 128.92 | 145.85 | 147.00 | 0.00 | - | 2 | 0 | 128.95% |
| AMZN230616P00245000 | 2022-10-27 2:40PM EST | 245.00 | 133.92 | 150.90 | 152.05 | 0.00 | - | 12 | 0 | 130.93% |
| AMZN230616P00250000 | 2022-11-21 1:13PM EST | 250.00 | 158.69 | 162.80 | 163.75 | 0.00 | - | 40 | 0 | 163.53% |
| AMZN230616P00255000 | 2022-10-27 2:44PM EST | 255.00 | 143.96 | 160.90 | 162.00 | 0.00 | - | 2 | 0 | 134.14% |
| AMZN230616P00260000 | 2022-06-05 11:16PM EST | 260.00 | 102.82 | 149.95 | 150.65 | 0.00 | - | - | - | 0.00% |
| AMZN230616P00265000 | 2022-08-17 8:47AM EST | 265.00 | 123.08 | 137.50 | 147.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P00270000 | 2023-01-27 10:34AM EST | 270.00 | 167.50 | 167.35 | 168.20 | +20.98 | +14.32% | 2 | - | 53.13% |
| AMZN230616P00275000 | 2022-12-08 3:30PM EST | 275.00 | 184.25 | 188.55 | 189.40 | 0.00 | - | 2 | 0 | 174.72% |
| AMZN230616P01060000 | 2022-05-25 11:23AM EST | 1,060.00 | 29.61 | 16.05 | 22.15 | 0.00 | - | - | 6 | 0.00% |
| AMZN230616P01080000 | 2022-06-01 11:46AM EST | 1,080.00 | 22.60 | 17.10 | 23.35 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616P01100000 | 2022-05-31 8:47AM EST | 1,100.00 | 24.70 | 17.95 | 24.75 | 0.00 | - | 5 | 26 | 0.00% |
| AMZN230616P01120000 | 2022-05-20 12:19PM EST | 1,120.00 | 39.23 | 19.45 | 25.85 | 0.00 | - | 16 | 16 | 0.00% |
| AMZN230616P01140000 | 2022-05-20 2:36PM EST | 1,140.00 | 37.75 | 20.70 | 27.20 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN230616P01160000 | 2022-06-02 11:37AM EST | 1,160.00 | 26.35 | 22.00 | 28.60 | 0.00 | - | 10 | 80 | 0.00% |
| AMZN230616P01180000 | 2022-05-23 2:49PM EST | 1,180.00 | 40.45 | 23.35 | 30.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P01200000 | 2022-06-03 2:08PM EST | 1,200.00 | 27.70 | 24.40 | 31.65 | -12.40 | -30.92% | 17 | 34 | 0.00% |
| AMZN230616P01220000 | 2022-05-19 11:18AM EST | 1,220.00 | 42.48 | 27.05 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P01240000 | 2022-05-18 11:21AM EST | 1,240.00 | 45.11 | 27.80 | 34.80 | 0.00 | - | 2 | 120 | 0.00% |
| AMZN230616P01260000 | 2022-05-13 9:02AM EST | 1,260.00 | 44.85 | 29.60 | 36.50 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN230616P01280000 | 2022-05-06 2:54PM EST | 1,280.00 | 38.96 | 30.75 | 38.25 | 0.00 | - | 45 | 24 | 0.00% |
| AMZN230616P01300000 | 2022-05-26 12:02PM EST | 1,300.00 | 48.00 | 32.45 | 40.10 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN230616P01320000 | 2022-05-06 11:39AM EST | 1,320.00 | 43.00 | 34.25 | 41.50 | 0.00 | - | 109 | 46 | 0.00% |
| AMZN230616P01340000 | 2022-05-24 9:19AM EST | 1,340.00 | 77.00 | 36.15 | 43.90 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P01360000 | 2022-05-20 12:01PM EST | 1,360.00 | 71.95 | 38.25 | 45.95 | 0.00 | - | 50 | 134 | 0.00% |
| AMZN230616P01380000 | 2022-05-09 1:52PM EST | 1,380.00 | 65.84 | 40.20 | 48.10 | 0.00 | - | 156 | 158 | 0.00% |
| AMZN230616P01400000 | 2022-05-25 9:48AM EST | 1,400.00 | 75.50 | 42.50 | 50.35 | 0.00 | - | 2 | 246 | 0.00% |
| AMZN230616P01420000 | 2022-05-23 9:42AM EST | 1,420.00 | 81.34 | 44.55 | 52.65 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616P01440000 | 2022-05-20 1:52PM EST | 1,440.00 | 86.39 | 47.10 | 55.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01450000 | 2022-05-25 9:40AM EST | 1,450.00 | 82.48 | 48.05 | 56.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P01460000 | 2022-05-06 8:36AM EST | 1,460.00 | 67.24 | 49.50 | 57.50 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616P01480000 | 2022-05-12 9:12AM EST | 1,480.00 | 93.51 | 52.00 | 60.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230616P01500000 | 2022-06-03 12:48PM EST | 1,500.00 | 59.48 | 54.60 | 62.50 | +4.23 | +7.66% | 2 | 129 | 0.00% |
| AMZN230616P01520000 | 2022-06-03 12:48PM EST | 1,520.00 | 62.57 | 57.25 | 65.50 | +39.93 | +176.37% | 2 | 10 | 0.00% |
| AMZN230616P01540000 | 2022-05-04 8:30AM EST | 1,540.00 | 54.50 | 61.90 | 69.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P01550000 | 2022-05-25 8:38AM EST | 1,550.00 | 111.65 | 62.40 | 70.25 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616P01560000 | 2022-05-31 11:09AM EST | 1,560.00 | 71.50 | 63.75 | 71.80 | 0.00 | - | 8 | 39 | 0.00% |
| AMZN230616P01580000 | 2022-06-03 1:25PM EST | 1,580.00 | 71.21 | 66.05 | 74.50 | -55.24 | -43.69% | 2 | 150 | 0.00% |
| AMZN230616P01600000 | 2022-06-03 1:25PM EST | 1,600.00 | 74.91 | 69.25 | 77.50 | +5.56 | +8.02% | 2 | 204 | 0.00% |
| AMZN230616P01620000 | 2022-05-31 11:57AM EST | 1,620.00 | 82.80 | 72.65 | 81.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMZN230616P01640000 | 2022-05-25 9:43AM EST | 1,640.00 | 126.59 | 76.05 | 84.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN230616P01660000 | 2022-05-23 8:50AM EST | 1,660.00 | 126.20 | 80.00 | 88.00 | 0.00 | - | 5 | 24 | 0.00% |
| AMZN230616P01680000 | 2022-05-31 10:06AM EST | 1,680.00 | 87.00 | 83.25 | 91.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN230616P01700000 | 2022-06-03 1:48PM EST | 1,700.00 | 91.09 | 87.30 | 95.00 | -18.88 | -17.17% | 10 | 229 | 0.00% |
| AMZN230616P01720000 | 2022-06-03 1:48PM EST | 1,720.00 | 95.04 | 91.05 | 99.50 | -17.76 | -15.74% | 2 | 80 | 0.00% |
| AMZN230616P01740000 | 2022-06-03 10:49AM EST | 1,740.00 | 101.83 | 95.00 | 103.00 | -58.42 | -36.46% | 1 | 61 | 0.00% |
| AMZN230616P01760000 | 2022-06-03 10:49AM EST | 1,760.00 | 106.40 | 99.25 | 107.50 | +8.70 | +8.90% | 1 | 117 | 0.00% |
| AMZN230616P01780000 | 2022-05-20 2:36PM EST | 1,780.00 | 167.52 | 103.95 | 113.75 | 0.00 | - | 6 | 22 | 0.00% |
| AMZN230616P01800000 | 2022-06-03 1:42PM EST | 1,800.00 | 112.63 | 108.35 | 118.35 | -1.09 | -0.96% | 2 | 130 | 0.00% |
| AMZN230616P01820000 | 2022-06-03 9:15AM EST | 1,820.00 | 120.86 | 113.10 | 123.10 | -76.22 | -38.67% | 5 | 18 | 0.00% |
| AMZN230616P01840000 | 2022-06-03 11:40AM EST | 1,840.00 | 124.35 | 117.65 | 127.95 | -60.70 | -32.80% | 6 | 47 | 0.00% |
| AMZN230616P01860000 | 2022-06-03 12:09PM EST | 1,860.00 | 127.37 | 122.70 | 133.20 | -4.63 | -3.51% | 2 | 5 | 0.00% |
| AMZN230616P01880000 | 2022-06-03 12:09PM EST | 1,880.00 | 132.46 | 128.75 | 138.20 | -1.66 | -1.24% | 2 | 16 | 0.00% |
| AMZN230616P01900000 | 2022-06-03 10:49AM EST | 1,900.00 | 141.25 | 132.95 | 143.45 | +5.25 | +3.86% | 10 | 249 | 0.00% |
| AMZN230616P01920000 | 2022-06-02 11:56AM EST | 1,920.00 | 134.70 | 139.45 | 149.10 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01940000 | 2022-05-24 2:54PM EST | 1,940.00 | 246.10 | 143.85 | 154.80 | 0.00 | - | 1 | 106 | 0.00% |
| AMZN230616P01960000 | 2022-05-27 9:28AM EST | 1,960.00 | 188.70 | 149.50 | 160.50 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN230616P01980000 | 2022-06-03 11:35AM EST | 1,980.00 | 163.80 | 156.35 | 166.45 | -32.56 | -16.58% | 4 | 117 | 0.00% |
| AMZN230616P02000000 | 2022-06-03 1:42PM EST | 2,000.00 | 165.63 | 166.00 | 171.80 | -1.52 | -0.91% | 47 | 489 | 0.00% |
| AMZN230616P02100000 | 2022-06-03 1:43PM EST | 2,100.00 | 198.00 | 193.50 | 205.00 | -8.30 | -4.02% | 14 | 387 | 0.00% |
| AMZN230616P02200000 | 2022-06-03 9:16AM EST | 2,200.00 | 234.65 | 229.70 | 241.85 | +16.70 | +7.66% | 3 | 468 | 0.00% |
| AMZN230616P02300000 | 2022-06-02 11:31AM EST | 2,300.00 | 266.26 | 270.50 | 282.80 | 0.00 | - | 2 | 1,387 | 0.00% |
| AMZN230616P02400000 | 2022-06-03 10:24AM EST | 2,400.00 | 327.41 | 314.80 | 327.80 | +22.80 | +7.48% | 8 | 636 | 0.00% |
| AMZN230616P02500000 | 2022-06-03 2:22PM EST | 2,500.00 | 374.91 | 364.30 | 377.65 | -11.63 | -3.01% | 8 | 739 | 0.00% |
| AMZN230616P02600000 | 2022-06-03 8:41AM EST | 2,600.00 | 416.59 | 418.05 | 431.95 | -27.16 | -6.12% | 1 | 846 | 0.00% |
| AMZN230616P02700000 | 2022-06-03 10:24AM EST | 2,700.00 | 493.35 | 475.95 | 490.65 | +28.85 | +6.21% | 2 | 1,156 | 0.00% |
| AMZN230616P02800000 | 2022-06-01 1:29PM EST | 2,800.00 | 537.99 | 538.55 | 553.75 | 0.00 | - | 13 | 565 | 0.00% |
| AMZN230616P02900000 | 2022-06-01 9:55AM EST | 2,900.00 | 616.35 | 606.80 | 621.20 | 0.00 | - | 3 | 616 | 0.00% |
| AMZN230616P03000000 | 2022-06-03 10:15AM EST | 3,000.00 | 700.00 | 676.60 | 693.05 | +46.60 | +7.13% | 1 | 1,571 | 0.00% |
| AMZN230616P03010000 | 2022-05-31 2:41PM EST | 3,010.00 | 696.83 | 684.50 | 700.25 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616P03020000 | 2022-05-09 2:47PM EST | 3,020.00 | 907.75 | 691.00 | 707.60 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN230616P03030000 | 2022-05-24 11:06AM EST | 3,030.00 | 997.80 | 698.50 | 715.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230616P03040000 | 2022-06-03 9:37AM EST | 3,040.00 | 720.00 | 705.50 | 722.15 | +336.32 | +87.66% | 2 | 7 | 0.00% |
| AMZN230616P03050000 | 2022-06-03 2:01PM EST | 3,050.00 | 715.00 | 713.35 | 729.95 | -76.56 | -9.67% | 1 | 70 | 0.00% |
| AMZN230616P03060000 | 2022-05-09 12:33PM EST | 3,060.00 | 785.00 | 721.00 | 737.25 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P03070000 | 2022-05-24 10:42AM EST | 3,070.00 | 1,039.70 | 728.50 | 744.85 | 0.00 | - | 8 | 21 | 0.00% |
| AMZN230616P03080000 | 2022-05-24 10:42AM EST | 3,080.00 | 1,047.35 | 735.95 | 752.65 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616P03090000 | 2022-05-26 11:31AM EST | 3,090.00 | 906.35 | 743.10 | 760.10 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616P03100000 | 2022-05-25 8:53AM EST | 3,100.00 | 1,031.85 | 751.00 | 768.15 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN230616P03110000 | 2022-05-06 12:56PM EST | 3,110.00 | 898.25 | 758.85 | 775.60 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230616P03120000 | 2022-05-24 10:22AM EST | 3,120.00 | 1,079.15 | 766.50 | 783.60 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN230616P03130000 | 2022-05-23 9:41AM EST | 3,130.00 | 1,049.07 | 774.20 | 791.40 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230616P03140000 | 2022-05-24 10:21AM EST | 3,140.00 | 1,098.05 | 782.15 | 799.05 | 0.00 | - | 9 | 26 | 0.00% |
| AMZN230616P03150000 | 2022-05-26 1:34PM EST | 3,150.00 | 955.95 | 790.00 | 806.85 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230616P03160000 | 2022-05-24 10:31AM EST | 3,160.00 | 1,120.50 | 797.50 | 814.80 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN230616P03170000 | 2022-05-24 12:44PM EST | 3,170.00 | 1,104.40 | 805.50 | 822.45 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN230616P03180000 | 2022-05-06 12:54PM EST | 3,180.00 | 1,021.62 | 813.50 | 830.35 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN230616P03190000 | 2022-05-12 9:41AM EST | 3,190.00 | 1,072.40 | 821.50 | 838.25 | 0.00 | - | 5 | 63 | 0.00% |
| AMZN230616P03200000 | 2022-06-02 10:41AM EST | 3,200.00 | 840.00 | 829.00 | 846.15 | 0.00 | - | 11 | 239 | 0.00% |
| AMZN230616P03210000 | 2022-05-25 11:16AM EST | 3,210.00 | 1,103.75 | 837.50 | 854.20 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03220000 | 2022-05-23 10:26AM EST | 3,220.00 | 1,132.40 | 845.50 | 862.25 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN230616P03230000 | 2022-05-24 8:30AM EST | 3,230.00 | 1,161.19 | 853.50 | 870.35 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN230616P03240000 | 2022-05-24 8:30AM EST | 3,240.00 | 1,170.34 | 862.00 | 878.50 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN230616P03250000 | 2022-05-25 1:53PM EST | 3,250.00 | 1,133.20 | 870.00 | 886.70 | 0.00 | - | 2 | 505 | 0.00% |
| AMZN230616P03260000 | 2022-05-24 10:36AM EST | 3,260.00 | 1,211.55 | 878.00 | 894.90 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03270000 | 2022-05-25 9:41AM EST | 3,270.00 | 1,144.20 | 886.00 | 903.15 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03280000 | 2022-05-23 12:57PM EST | 3,280.00 | 1,177.75 | 894.50 | 911.45 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN230616P03290000 | 2022-05-26 8:33AM EST | 3,290.00 | 1,138.98 | 903.00 | 919.80 | 0.00 | - | 10 | 126 | 0.00% |
| AMZN230616P03300000 | 2022-06-02 8:57AM EST | 3,300.00 | 953.05 | 911.55 | 928.15 | 0.00 | - | 2 | 780 | 0.00% |
| AMZN230616P03310000 | 2022-05-23 11:28AM EST | 3,310.00 | 1,201.35 | 920.05 | 936.45 | 0.00 | - | 6 | 56 | 0.00% |
| AMZN230616P03320000 | 2022-05-27 9:57AM EST | 3,320.00 | 1,075.42 | 928.00 | 944.80 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230616P03330000 | 2022-05-23 11:26AM EST | 3,330.00 | 1,218.50 | 936.45 | 953.15 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN230616P03340000 | 2022-05-23 2:52PM EST | 3,340.00 | 1,211.40 | 945.00 | 961.55 | 0.00 | - | 24 | 52 | 0.00% |
| AMZN230616P03350000 | 2022-05-26 10:52AM EST | 3,350.00 | 1,158.37 | 953.60 | 969.85 | 0.00 | - | 1 | 1,543 | 0.00% |
| AMZN230616P03360000 | 2022-06-01 11:24AM EST | 3,360.00 | 985.55 | 961.50 | 978.45 | 0.00 | - | 3 | 49 | 0.00% |
| AMZN230616P03370000 | 2022-05-27 9:41AM EST | 3,370.00 | 1,111.69 | 970.00 | 986.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230616P03380000 | 2022-05-24 1:08PM EST | 3,380.00 | 1,306.80 | 978.80 | 995.50 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN230616P03390000 | 2022-05-24 1:08PM EST | 3,390.00 | 1,315.90 | 988.05 | 1,004.10 | 0.00 | - | 2 | 30 | 0.00% |
| AMZN230616P03400000 | 2022-06-01 11:24AM EST | 3,400.00 | 1,019.51 | 996.00 | 1,012.70 | 0.00 | - | 1 | 121 | 0.00% |
| AMZN230616P03410000 | 2022-05-23 12:21PM EST | 3,410.00 | 1,321.00 | 1,004.55 | 1,021.35 | 0.00 | - | 10 | 56 | 0.00% |
| AMZN230616P03420000 | 2022-05-24 9:43AM EST | 3,420.00 | 1,369.02 | 1,013.50 | 1,030.05 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230616P03430000 | 2022-05-23 12:51PM EST | 3,430.00 | 1,318.70 | 1,021.60 | 1,038.75 | 0.00 | - | 12 | 13 | 0.00% |
| AMZN230616P03440000 | 2022-05-23 10:23AM EST | 3,440.00 | 1,346.00 | 1,030.50 | 1,047.50 | 0.00 | - | 12 | 14 | 0.00% |
| AMZN230616P03450000 | 2022-05-24 9:44AM EST | 3,450.00 | 1,390.43 | 1,039.60 | 1,056.30 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN230616P03460000 | 2022-06-01 9:38AM EST | 3,460.00 | 1,074.00 | 1,048.00 | 1,065.20 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P03470000 | 2022-05-23 10:22AM EST | 3,470.00 | 1,369.20 | 1,057.50 | 1,073.95 | 0.00 | - | 14 | 28 | 0.00% |
| AMZN230616P03480000 | 2022-05-23 12:38PM EST | 3,480.00 | 1,372.05 | 1,066.00 | 1,082.70 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616P03490000 | 2022-06-01 8:30AM EST | 3,490.00 | 1,084.31 | 1,075.00 | 1,091.50 | 0.00 | - | 5 | 56 | 0.00% |
| AMZN230616P03500000 | 2022-06-02 10:18AM EST | 3,500.00 | 1,099.13 | 1,083.50 | 1,100.25 | 0.00 | - | 1 | 166 | 0.00% |
| AMZN230616P03510000 | 2022-06-01 8:30AM EST | 3,510.00 | 1,102.31 | 1,092.50 | 1,109.10 | 0.00 | - | 5 | 38 | 0.00% |
| AMZN230616P03520000 | 2022-05-23 8:54AM EST | 3,520.00 | 1,380.05 | 1,101.00 | 1,118.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03530000 | 2022-05-19 12:27PM EST | 3,530.00 | 1,384.00 | 1,110.00 | 1,127.00 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN230616P03540000 | 2022-06-03 2:53PM EST | 3,540.00 | 1,122.50 | 1,119.50 | 1,135.90 | +421.35 | +60.09% | 1 | 26 | 0.00% |
| AMZN230616P03550000 | 2022-05-19 11:17AM EST | 3,550.00 | 1,371.40 | 1,128.00 | 1,144.90 | 0.00 | - | 6 | 35 | 0.00% |
| AMZN230616P03560000 | 2022-05-23 10:29AM EST | 3,560.00 | 1,461.92 | 1,137.50 | 1,153.80 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616P03570000 | 2022-02-04 10:27AM EST | 3,570.00 | 676.66 | 803.15 | 817.50 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616P03580000 | 2022-02-04 2:14PM EST | 3,580.00 | 653.32 | 810.50 | 827.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN230616P03590000 | 2022-02-03 3:03PM EST | 3,590.00 | 943.08 | 818.95 | 833.25 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN230616P03600000 | 2022-06-01 9:22AM EST | 3,600.00 | 1,173.29 | 1,173.50 | 1,190.05 | 0.00 | - | 4 | 401 | 0.00% |
| AMZN230616P03610000 | 2022-06-01 11:15AM EST | 3,610.00 | 1,210.00 | 1,182.50 | 1,199.35 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN230616P03620000 | 2022-06-03 2:59PM EST | 3,620.00 | 1,202.80 | 1,195.50 | 1,208.55 | +650.85 | +117.92% | 2 | 7 | 0.00% |
| AMZN230616P03630000 | 2022-06-03 2:59PM EST | 3,630.00 | 1,209.90 | 1,201.20 | 1,217.70 | +673.73 | +125.66% | 2 | 7 | 0.00% |
| AMZN230616P03640000 | 2022-06-03 2:57PM EST | 3,640.00 | 1,218.60 | 1,210.00 | 1,226.80 | -136.90 | -10.10% | 6 | 9 | 0.00% |
| AMZN230616P03650000 | 2022-06-03 2:57PM EST | 3,650.00 | 1,227.00 | 1,220.00 | 1,235.95 | -256.70 | -17.30% | 4 | 9 | 0.00% |
| AMZN230616P03660000 | 2022-06-03 2:56PM EST | 3,660.00 | 1,236.80 | 1,228.50 | 1,245.10 | -272.70 | -18.07% | 2 | 0 | 0.00% |
| AMZN230616P03670000 | 2022-06-03 2:58PM EST | 3,670.00 | 1,247.60 | 1,237.50 | 1,254.40 | -247.25 | -16.54% | 4 | 5 | 0.00% |
| AMZN230616P03680000 | 2022-05-05 8:30AM EST | 3,680.00 | 1,245.95 | 1,246.50 | 1,263.60 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN230616P03690000 | 2022-05-09 9:16AM EST | 3,690.00 | 1,538.50 | 1,256.00 | 1,272.85 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN230616P03700000 | 2022-05-23 8:41AM EST | 3,700.00 | 1,546.50 | 1,265.00 | 1,282.05 | 0.00 | - | 1 | 124 | 0.00% |
| AMZN230616P03710000 | 2022-05-04 2:01PM EST | 3,710.00 | 1,242.00 | 1,274.50 | 1,291.30 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616P03720000 | 2022-04-27 9:50AM EST | 3,720.00 | 1,010.00 | 1,416.00 | 1,434.50 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN230616P03730000 | 2022-03-24 9:45AM EST | 3,730.00 | 706.55 | 939.15 | 952.85 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03740000 | 2021-10-26 8:37AM EST | 3,740.00 | 655.51 | 654.50 | 673.50 | 0.00 | - | 8 | 6 | 0.00% |
| AMZN230616P03750000 | 2022-05-25 2:41PM EST | 3,750.00 | 1,608.26 | 1,311.50 | 1,328.75 | 0.00 | - | 5 | 79 | 0.00% |
| AMZN230616P03760000 | 2022-05-25 2:41PM EST | 3,760.00 | 1,618.24 | 1,321.00 | 1,338.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN230616P03770000 | 2021-12-29 9:42AM EST | 3,770.00 | 674.00 | 1,059.25 | 1,076.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03780000 | 2022-05-06 9:45AM EST | 3,780.00 | 1,473.55 | 1,340.00 | 1,357.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03790000 | 2022-05-06 8:31AM EST | 3,790.00 | 1,485.00 | 1,349.50 | 1,366.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 8:30AM EST | 3,800.00 | 1,613.43 | 1,359.00 | 1,376.10 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230616P03820000 | 2022-05-25 8:34AM EST | 3,820.00 | 1,726.00 | 1,378.00 | 1,395.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03830000 | 2022-01-12 9:35AM EST | 3,830.00 | 752.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03850000 | 2022-05-09 8:32AM EST | 3,850.00 | 1,609.50 | 1,406.00 | 1,423.25 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P03880000 | 2021-11-24 9:30AM EST | 3,880.00 | 700.65 | 737.75 | 749.20 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230616P03890000 | 2022-04-29 9:55AM EST | 3,890.00 | 1,363.50 | 1,583.50 | 1,601.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03900000 | 2022-05-19 10:41AM EST | 3,900.00 | 1,705.75 | 1,455.00 | 1,471.05 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230616P03910000 | 2022-03-29 8:36AM EST | 3,910.00 | 725.95 | 1,139.30 | 1,154.70 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03930000 | 2022-03-22 9:04AM EST | 3,930.00 | 821.95 | 960.75 | 977.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03940000 | 2022-05-15 11:05PM EST | 3,940.00 | 1,758.90 | 1,492.50 | 1,509.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03950000 | 2022-05-20 9:16AM EST | 3,950.00 | 1,772.65 | 1,503.50 | 1,519.20 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230616P03960000 | 2022-05-16 9:23AM EST | 3,960.00 | 1,710.00 | 1,512.50 | 1,528.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03970000 | 2022-05-04 1:00PM EST | 3,970.00 | 1,517.50 | 1,522.50 | 1,538.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03980000 | 2022-05-06 8:31AM EST | 3,980.00 | 1,671.00 | 1,531.50 | 1,548.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230616P03990000 | 2022-03-30 1:23PM EST | 3,990.00 | 812.93 | 1,509.50 | 1,528.50 | 0.00 | - | 63 | 78 | 0.00% |
| AMZN230616P04000000 | 2022-05-19 10:13AM EST | 4,000.00 | 1,813.62 | 1,551.00 | 1,567.75 | 0.00 | - | 3 | 449 | 0.00% |
| AMZN230616P04100000 | 2022-05-02 1:02PM EST | 4,100.00 | 1,681.98 | 1,660.70 | 1,678.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04200000 | 2022-05-05 12:42PM EST | 4,200.00 | 1,857.20 | 1,747.00 | 1,763.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04300000 | 2022-05-18 9:56AM EST | 4,300.00 | 2,088.20 | 1,846.00 | 1,862.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04400000 | 2022-05-25 2:25PM EST | 4,400.00 | 2,240.59 | 1,945.00 | 1,962.20 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P04500000 | 2022-05-24 12:59PM EST | 4,500.00 | 2,413.17 | 2,044.50 | 2,061.60 | 0.00 | - | 2 | 497 | 0.00% |
| AMZN230616P04600000 | 2022-05-25 12:27PM EST | 4,600.00 | 2,470.16 | 2,144.50 | 2,161.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04700000 | 2022-05-13 2:38PM EST | 4,700.00 | 2,449.53 | 2,244.00 | 2,261.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04800000 | 2022-04-29 8:36AM EST | 4,800.00 | 2,216.50 | 2,488.50 | 2,506.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04900000 | 2022-04-01 10:59AM EST | 4,900.00 | 1,644.12 | 2,405.50 | 2,424.50 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230616P05000000 | 2022-05-16 9:16AM EST | 5,000.00 | 2,756.55 | 2,544.00 | 2,561.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN230616P05100000 | 2022-03-29 1:34PM EST | 5,100.00 | 1,728.08 | 2,197.50 | 2,215.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230616P05200000 | 2022-04-19 12:52PM EST | 5,200.00 | 2,056.38 | 3,044.35 | 3,062.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P05300000 | 2022-05-02 8:33AM EST | 5,300.00 | 2,871.50 | 2,842.05 | 2,867.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P05400000 | 2022-04-29 1:23PM EST | 5,400.00 | 2,930.39 | 3,087.50 | 3,106.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P05500000 | 2022-05-16 9:16AM EST | 5,500.00 | 3,256.61 | 3,044.00 | 3,061.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
