Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00045000 | 2023-03-21 3:43PM EDT | 45.00 | 57.10 | 53.30 | 53.80 | 0.00 | - | 1 | 23 | 80.30% |
| AMZN230915C00050000 | 2023-03-21 1:56PM EDT | 50.00 | 51.59 | 48.60 | 49.05 | 0.00 | - | 372 | 2,676 | 74.46% |
| AMZN230915C00052000 | 2023-03-13 10:28AM EDT | 52.00 | 40.53 | 46.70 | 47.15 | 0.00 | - | 2 | 4,245 | 72.00% |
| AMZN230915C00053000 | 2023-03-03 12:06PM EDT | 53.00 | 43.05 | 45.80 | 46.25 | 0.00 | - | 24 | 215 | 71.35% |
| AMZN230915C00054000 | 2022-12-12 2:01PM EDT | 54.00 | 39.20 | 43.85 | 44.45 | 0.00 | - | 1 | 440 | 58.45% |
| AMZN230915C00055000 | 2023-03-07 4:36PM EDT | 55.00 | 40.74 | 43.90 | 44.35 | 0.00 | - | 1 | 306 | 68.87% |
| AMZN230915C00056000 | 2023-01-18 12:52PM EDT | 56.00 | 42.95 | 43.30 | 43.80 | 0.00 | - | 3 | 1,076 | 71.36% |
| AMZN230915C00057000 | 2023-03-13 9:37AM EDT | 57.00 | 34.20 | 42.05 | 42.50 | 0.00 | - | 1 | 1,239 | 66.91% |
| AMZN230915C00058000 | 2023-01-12 11:07AM EDT | 58.00 | 40.25 | 42.05 | 42.50 | 0.00 | - | 5 | 380 | 74.17% |
| AMZN230915C00059000 | 2023-03-14 11:26AM EDT | 59.00 | 38.17 | 40.20 | 40.70 | 0.00 | - | 1 | 150 | 65.14% |
| AMZN230915C00060000 | 2023-03-24 10:48AM EDT | 60.00 | 39.68 | 39.35 | 39.80 | 0.00 | - | 1 | 177 | 64.55% |
| AMZN230915C00061000 | 2023-01-27 4:40PM EDT | 61.00 | 45.10 | 35.25 | 35.80 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230915C00062000 | 2023-01-30 12:52PM EDT | 62.00 | 41.78 | 33.10 | 33.55 | 0.00 | - | 1 | 200 | 0.00% |
| AMZN230915C00063000 | 2023-02-07 2:09PM EDT | 63.00 | 40.60 | 32.30 | 32.70 | 0.00 | - | 1 | 137 | 0.00% |
| AMZN230915C00064000 | 2022-12-12 4:32PM EDT | 64.00 | 32.00 | 35.45 | 35.75 | 0.00 | - | 2 | 192 | 58.11% |
| AMZN230915C00065000 | 2023-03-13 12:22PM EDT | 65.00 | 31.50 | 34.85 | 35.25 | 0.00 | - | 2 | 267 | 60.01% |
| AMZN230915C00066000 | 2023-01-12 10:35AM EDT | 66.00 | 34.20 | 35.05 | 35.45 | 0.00 | - | 1 | 88 | 66.77% |
| AMZN230915C00067000 | 2022-12-28 11:59AM EDT | 67.00 | 22.63 | 38.65 | 39.25 | 0.00 | - | 1 | 51 | 93.10% |
| AMZN230915C00068000 | 2023-01-31 1:17PM EDT | 68.00 | 38.10 | 27.85 | 28.20 | 0.00 | - | 2 | 376 | 0.00% |
| AMZN230915C00069000 | 2023-01-25 3:38PM EDT | 69.00 | 31.70 | 28.50 | 28.95 | 0.00 | - | 4 | 62 | 35.40% |
| AMZN230915C00070000 | 2023-03-22 1:39PM EDT | 70.00 | 33.50 | 30.60 | 30.90 | 0.00 | - | 1 | 1,313 | 56.58% |
| AMZN230915C00071000 | 2023-03-02 1:11PM EDT | 71.00 | 24.30 | 29.75 | 30.00 | 0.00 | - | 186 | 574 | 55.71% |
| AMZN230915C00072000 | 2023-02-02 10:30AM EDT | 72.00 | 41.85 | 27.10 | 27.40 | 0.00 | - | 2 | 343 | 44.34% |
| AMZN230915C00072500 | 2023-03-13 10:33AM EDT | 72.50 | 23.60 | 28.50 | 28.80 | 0.00 | - | 1 | 85 | 54.91% |
| AMZN230915C00073000 | 2023-03-23 11:15AM EDT | 73.00 | 31.42 | 28.15 | 28.40 | 0.00 | - | 1 | 1,816 | 54.82% |
| AMZN230915C00074000 | 2023-01-31 12:08PM EDT | 74.00 | 33.63 | 23.20 | 23.50 | 0.00 | - | 2 | 115 | 23.54% |
| AMZN230915C00075000 | 2023-03-22 11:12AM EDT | 75.00 | 29.24 | 26.40 | 26.80 | 0.00 | - | 1 | 370 | 53.35% |
| AMZN230915C00076000 | 2023-03-13 11:48AM EDT | 76.00 | 22.50 | 25.70 | 25.95 | 0.00 | - | 2 | 115 | 52.91% |
| AMZN230915C00077000 | 2023-03-09 11:29AM EDT | 77.00 | 23.73 | 24.90 | 25.10 | 0.00 | - | 1 | 214 | 52.16% |
| AMZN230915C00077500 | 2023-03-22 11:02AM EDT | 77.50 | 27.03 | 24.50 | 24.70 | 0.00 | - | 1 | 90 | 51.84% |
| AMZN230915C00078000 | 2023-03-24 3:50PM EDT | 78.00 | 25.00 | 24.10 | 24.35 | 0.00 | - | 1 | 177 | 51.65% |
| AMZN230915C00079000 | 2023-03-21 9:54AM EDT | 79.00 | 25.00 | 23.35 | 23.60 | 0.00 | - | 1 | 135 | 51.22% |
| AMZN230915C00080000 | 2023-03-28 2:34PM EDT | 80.00 | 22.20 | 22.55 | 22.85 | -0.85 | -3.69% | 6 | 5,362 | 50.62% |
| AMZN230915C00081000 | 2023-03-23 2:23PM EDT | 81.00 | 23.55 | 21.80 | 22.10 | 0.00 | - | 4 | 108 | 50.12% |
| AMZN230915C00082000 | 2023-02-14 12:53PM EDT | 82.00 | 22.40 | 23.65 | 23.90 | 0.00 | - | 5 | 125 | 61.44% |
| AMZN230915C00082500 | 2023-03-27 1:09PM EDT | 82.50 | 21.05 | 20.65 | 21.00 | 0.00 | - | 1 | 400 | 50.10% |
| AMZN230915C00083000 | 2023-03-27 10:25AM EDT | 83.00 | 21.95 | 20.35 | 20.65 | 0.00 | - | 3 | 294 | 49.90% |
| AMZN230915C00084000 | 2023-03-21 3:37PM EDT | 84.00 | 22.60 | 19.65 | 19.85 | 0.00 | - | 1 | 355 | 49.04% |
| AMZN230915C00085000 | 2023-03-27 9:50AM EDT | 85.00 | 20.58 | 18.80 | 19.15 | 0.00 | - | 1 | 852 | 48.60% |
| AMZN230915C00086000 | 2023-03-21 9:48AM EDT | 86.00 | 19.15 | 18.10 | 18.55 | 0.00 | - | 1 | 453 | 48.54% |
| AMZN230915C00087000 | 2023-03-27 10:40AM EDT | 87.00 | 18.80 | 17.55 | 17.85 | 0.00 | - | 3 | 150 | 48.00% |
| AMZN230915C00087500 | 2023-03-24 2:24PM EDT | 87.50 | 17.95 | 17.20 | 17.40 | 0.00 | - | 10 | 140 | 47.29% |
| AMZN230915C00088000 | 2023-03-24 12:49PM EDT | 88.00 | 17.50 | 16.75 | 17.15 | 0.00 | - | 4 | 163 | 47.41% |
| AMZN230915C00089000 | 2023-03-27 10:40AM EDT | 89.00 | 17.45 | 16.15 | 16.50 | 0.00 | - | 2 | 208 | 47.00% |
| AMZN230915C00090000 | 2023-03-28 3:52PM EDT | 90.00 | 15.70 | 15.60 | 15.85 | -0.85 | -5.14% | 189 | 1,406 | 46.55% |
| AMZN230915C00091000 | 2023-03-28 2:28PM EDT | 91.00 | 14.77 | 14.85 | 15.20 | -1.18 | -7.40% | 8 | 540 | 46.05% |
| AMZN230915C00092000 | 2023-03-28 2:28PM EDT | 92.00 | 14.15 | 14.25 | 14.55 | -1.15 | -7.52% | 8 | 194 | 45.51% |
| AMZN230915C00092500 | 2023-03-24 2:10PM EDT | 92.50 | 14.60 | 14.05 | 14.30 | 0.00 | - | 9 | 317 | 45.52% |
| AMZN230915C00093000 | 2023-03-28 2:03PM EDT | 93.00 | 13.32 | 13.75 | 13.95 | -0.83 | -5.87% | 55 | 571 | 45.12% |
| AMZN230915C00094000 | 2023-03-24 1:17PM EDT | 94.00 | 13.55 | 13.15 | 13.45 | 0.00 | - | 11 | 313 | 45.08% |
| AMZN230915C00095000 | 2023-03-28 3:03PM EDT | 95.00 | 12.48 | 12.60 | 12.85 | -1.06 | -7.83% | 11 | 1,731 | 44.60% |
| AMZN230915C00096000 | 2023-03-28 1:56PM EDT | 96.00 | 11.72 | 11.90 | 12.20 | -1.18 | -9.15% | 11 | 786 | 43.88% |
| AMZN230915C00097000 | 2023-03-28 2:02PM EDT | 97.00 | 11.15 | 11.45 | 11.75 | -0.55 | -4.70% | 61 | 1,387 | 43.88% |
| AMZN230915C00097500 | 2023-03-28 3:01PM EDT | 97.50 | 11.20 | 11.20 | 11.40 | -0.90 | -7.44% | 21 | 832 | 43.39% |
| AMZN230915C00098000 | 2023-03-28 2:17PM EDT | 98.00 | 10.90 | 10.95 | 11.15 | -0.40 | -3.54% | 30 | 1,665 | 43.26% |
| AMZN230915C00099000 | 2023-03-28 11:51AM EDT | 99.00 | 10.82 | 10.45 | 10.65 | -0.58 | -5.09% | 1 | 2,294 | 42.98% |
| AMZN230915C00100000 | 2023-03-28 3:52PM EDT | 100.00 | 10.15 | 10.00 | 10.15 | -0.65 | -6.02% | 192 | 7,135 | 42.64% |
| AMZN230915C00102500 | 2023-03-28 3:48PM EDT | 102.50 | 8.82 | 8.80 | 8.95 | -0.44 | -4.75% | 1 | 3,472 | 41.78% |
| AMZN230915C00105000 | 2023-03-28 2:17PM EDT | 105.00 | 7.60 | 7.75 | 7.90 | -0.80 | -9.52% | 65 | 6,380 | 41.17% |
| AMZN230915C00107500 | 2023-03-28 1:58PM EDT | 107.50 | 6.53 | 6.80 | 6.90 | -0.42 | -6.04% | 11 | 1,938 | 40.45% |
| AMZN230915C00110000 | 2023-03-28 3:53PM EDT | 110.00 | 6.00 | 5.90 | 6.00 | -0.50 | -7.69% | 224 | 7,201 | 39.80% |
| AMZN230915C00112500 | 2023-03-28 3:58PM EDT | 112.50 | 5.15 | 5.10 | 5.25 | -0.50 | -8.85% | 1 | 2,226 | 39.44% |
| AMZN230915C00115000 | 2023-03-28 3:31PM EDT | 115.00 | 4.35 | 4.40 | 4.55 | -0.52 | -10.68% | 58 | 4,578 | 39.00% |
| AMZN230915C00117500 | 2023-03-28 11:12AM EDT | 117.50 | 3.95 | 3.80 | 3.90 | -0.20 | -4.82% | 1 | 2,084 | 38.46% |
| AMZN230915C00120000 | 2023-03-28 3:48PM EDT | 120.00 | 3.28 | 3.25 | 3.35 | -0.32 | -8.89% | 177 | 7,594 | 38.07% |
| AMZN230915C00122500 | 2023-03-28 3:54PM EDT | 122.50 | 2.86 | 2.81 | 2.88 | -0.29 | -9.21% | 729 | 2,568 | 37.78% |
| AMZN230915C00125000 | 2023-03-28 3:50PM EDT | 125.00 | 2.45 | 2.40 | 2.46 | -0.26 | -9.59% | 1,515 | 5,347 | 37.48% |
| AMZN230915C00127500 | 2023-03-27 9:30AM EDT | 127.50 | 2.39 | 2.06 | 2.11 | 0.00 | - | 55 | 1,515 | 37.28% |
| AMZN230915C00130000 | 2023-03-28 3:49PM EDT | 130.00 | 1.78 | 1.75 | 1.81 | -0.05 | -2.73% | 39 | 6,204 | 37.13% |
| AMZN230915C00132500 | 2023-03-28 1:15PM EDT | 132.50 | 1.57 | 1.50 | 1.55 | -0.21 | -11.80% | 1 | 1,108 | 37.00% |
| AMZN230915C00135000 | 2023-03-28 3:07PM EDT | 135.00 | 1.26 | 1.29 | 1.33 | -0.18 | -12.50% | 40 | 2,774 | 36.91% |
| AMZN230915C00137500 | 2023-03-28 12:58PM EDT | 137.50 | 1.14 | 1.10 | 1.14 | -0.11 | -8.80% | 1 | 835 | 36.84% |
| AMZN230915C00140000 | 2023-03-28 3:14PM EDT | 140.00 | 0.94 | 0.96 | 0.97 | -0.15 | -13.76% | 87 | 5,056 | 36.73% |
| AMZN230915C00142500 | 2023-03-28 3:14PM EDT | 142.50 | 0.81 | 0.83 | 0.85 | -0.14 | -14.74% | 15 | 2,272 | 36.88% |
| AMZN230915C00145000 | 2023-03-28 2:37PM EDT | 145.00 | 0.71 | 0.72 | 0.74 | -0.14 | -16.47% | 8 | 2,033 | 36.96% |
| AMZN230915C00147500 | 2023-03-24 11:15AM EDT | 147.50 | 0.74 | 0.62 | 0.65 | 0.00 | - | 8 | 3,061 | 37.13% |
| AMZN230915C00150000 | 2023-03-28 3:13PM EDT | 150.00 | 0.54 | 0.54 | 0.56 | -0.07 | -11.48% | 18 | 4,603 | 37.13% |
| AMZN230915C00152500 | 2023-03-28 3:41PM EDT | 152.50 | 0.49 | 0.47 | 0.50 | -0.16 | -24.62% | 1 | 4,545 | 37.40% |
| AMZN230915C00155000 | 2023-03-28 2:52PM EDT | 155.00 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 4 | 3,362 | 37.55% |
| AMZN230915C00157500 | 2023-03-22 12:22PM EDT | 157.50 | 0.51 | 0.37 | 0.39 | 0.00 | - | 1 | 940 | 37.74% |
| AMZN230915C00160000 | 2023-03-28 2:36PM EDT | 160.00 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 3 | 1,839 | 38.01% |
| AMZN230915C00162500 | 2023-03-22 3:12PM EDT | 162.50 | 0.39 | 0.29 | 0.32 | 0.00 | - | 1 | 2,472 | 38.38% |
| AMZN230915C00165000 | 2023-03-24 9:50AM EDT | 165.00 | 0.31 | 0.26 | 0.28 | 0.00 | - | 1 | 1,518 | 38.48% |
| AMZN230915C00167500 | 2023-03-21 10:20AM EDT | 167.50 | 0.31 | 0.23 | 0.26 | 0.00 | - | 1 | 1,070 | 38.87% |
| AMZN230915C00170000 | 2023-03-28 2:36PM EDT | 170.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 10 | 2,139 | 39.01% |
| AMZN230915C00172500 | 2023-03-28 2:37PM EDT | 172.50 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 1 | 639 | 39.60% |
| AMZN230915C00175000 | 2023-03-28 2:52PM EDT | 175.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 2 | 2,364 | 39.84% |
| AMZN230915C00177500 | 2023-03-27 10:56AM EDT | 177.50 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 755 | 40.04% |
| AMZN230915C00180000 | 2023-03-28 3:05PM EDT | 180.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 3 | 1,565 | 40.48% |
| AMZN230915C00182500 | 2023-03-21 9:51AM EDT | 182.50 | 0.19 | 0.13 | 0.16 | 0.00 | - | 1 | 1,020 | 40.87% |
| AMZN230915C00185000 | 2023-03-27 11:28AM EDT | 185.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 3 | 1,208 | 41.26% |
| AMZN230915C00187500 | 2023-03-06 1:37PM EDT | 187.50 | 0.18 | 0.12 | 0.14 | 0.00 | - | 5 | 287 | 41.60% |
| AMZN230915C00190000 | 2023-03-28 9:30AM EDT | 190.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 1 | 2,079 | 41.90% |
| AMZN230915C00192500 | 2023-03-28 3:11PM EDT | 192.50 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 12 | 774 | 42.14% |
| AMZN230915C00195000 | 2023-03-27 9:32AM EDT | 195.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 810 | 42.77% |
| AMZN230915C00197500 | 2023-03-17 9:30AM EDT | 197.50 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 235 | 42.97% |
| AMZN230915C00200000 | 2023-03-27 3:22PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 2,982 | 43.65% |
| AMZN230915C00202500 | 2023-02-23 10:30AM EDT | 202.50 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 543 | 44.73% |
| AMZN230915C00205000 | 2023-03-28 10:08AM EDT | 205.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1,248 | 44.34% |
| AMZN230915C00207500 | 2023-03-20 10:27AM EDT | 207.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 3 | 866 | 44.43% |
| AMZN230915C00210000 | 2023-03-17 10:02AM EDT | 210.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 29 | 1,064 | 45.02% |
| AMZN230915C00215000 | 2023-03-28 12:58PM EDT | 215.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3 | 571 | 45.51% |
| AMZN230915C00220000 | 2023-03-28 10:47AM EDT | 220.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 875 | 46.68% |
| AMZN230915C00225000 | 2023-03-17 3:13PM EDT | 225.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 412 | 47.07% |
| AMZN230915C00230000 | 2023-03-21 9:33AM EDT | 230.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 715 | 48.05% |
| AMZN230915C00235000 | 2023-03-06 4:52PM EDT | 235.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 100 | 1,981 | 49.12% |
| AMZN230915C00240000 | 2023-03-24 10:42AM EDT | 240.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 90 | 501 | 49.32% |
| AMZN230915C00245000 | 2023-03-16 1:17PM EDT | 245.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 7 | 2,299 | 50.20% |
| AMZN230915C00250000 | 2023-03-28 3:59PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 9,018 | 50.20% |
| AMZN230915C01040000 | 2022-06-01 12:53PM EDT | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 12:51PM EDT | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 1:06PM EDT | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 3:21PM EDT | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 1:18PM EDT | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 1:06PM EDT | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 1:06PM EDT | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 12:53PM EDT | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 12:52PM EDT | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 1:23PM EDT | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 12:51PM EDT | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 12:50PM EDT | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 1:18PM EDT | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 12:49PM EDT | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 11:41AM EDT | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 4:07PM EDT | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 1:05AM EDT | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 10:45AM EDT | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 2:27PM EDT | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 12:40PM EDT | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 11:07AM EDT | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 9:30AM EDT | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 11:53AM EDT | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 1:27PM EDT | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 2:07PM EDT | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 11:19AM EDT | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 1:44PM EDT | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 11:08AM EDT | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 1:11PM EDT | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 11:08AM EDT | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 10:31AM EDT | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-14 12:14AM EDT | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 3:37PM EDT | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 3:49PM EDT | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 3:49PM EDT | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 2:39PM EDT | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 9:42AM EDT | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 12:41PM EDT | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 2:57PM EDT | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 2:41PM EDT | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 2:56PM EDT | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 2:56PM EDT | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 12:33PM EDT | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 2:55PM EDT | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 1:11PM EDT | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 3:11PM EDT | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 2:38PM EDT | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 11:37AM EDT | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 3:37PM EDT | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 2:59PM EDT | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 10:07AM EDT | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 2:56PM EDT | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 2:41PM EDT | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 10:04AM EDT | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 2:48PM EDT | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 2:59PM EDT | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 12:50PM EDT | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 1:10PM EDT | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 10:25AM EDT | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 12:11PM EDT | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 3:11PM EDT | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 3:12PM EDT | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 3:15PM EDT | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 9:30AM EDT | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 2:31PM EDT | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 10:19AM EDT | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230915C03600000 | 2022-06-03 3:37PM EDT | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 0.00% |
| AMZN230915C03650000 | 2022-06-02 12:11PM EDT | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230915C03700000 | 2022-06-02 12:20PM EDT | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 0.00% |
| AMZN230915C03750000 | 2022-06-02 12:09PM EDT | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 766.11% |
| AMZN230915C03800000 | 2022-06-02 12:10PM EDT | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 675.22% |
| AMZN230915C03850000 | 2022-06-03 3:11PM EDT | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 621.01% |
| AMZN230915C03900000 | 2022-06-03 3:12PM EDT | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 584.08% |
| AMZN230915C03950000 | 2022-06-03 3:15PM EDT | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 556.45% |
| AMZN230915C04000000 | 2022-06-03 12:35PM EDT | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 534.86% |
| AMZN230915C04050000 | 2022-05-24 10:20AM EDT | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 514.04% |
| AMZN230915C04100000 | 2022-05-26 11:39AM EDT | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 498.24% |
| AMZN230915C04150000 | 2022-05-06 11:36AM EDT | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 483.34% |
| AMZN230915C04200000 | 2022-06-01 3:58PM EDT | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 470.15% |
| AMZN230915C04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 447.08% |
| AMZN230915C04400000 | 2022-06-02 12:27PM EDT | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 428.85% |
| AMZN230915C04500000 | 2022-06-03 11:54AM EDT | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 413.82% |
| AMZN230915C04600000 | 2022-06-03 2:12PM EDT | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 399.93% |
| AMZN230915C04700000 | 2022-06-02 3:15PM EDT | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 387.66% |
| AMZN230915C04800000 | 2022-06-02 12:10PM EDT | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 377.22% |
| AMZN230915C04900000 | 2022-06-02 11:23AM EDT | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 368.51% |
| AMZN230915C05000000 | 2022-06-03 2:12PM EDT | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 359.26% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00045000 | 2023-03-28 2:17PM EDT | 45.00 | 0.23 | 0.21 | 0.23 | +0.02 | +9.52% | 3 | 1,897 | 56.40% |
| AMZN230915P00050000 | 2023-03-28 2:12PM EDT | 50.00 | 0.37 | 0.34 | 0.37 | -0.04 | -9.76% | 3 | 1,187 | 53.61% |
| AMZN230915P00052000 | 2023-03-27 2:22PM EDT | 52.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 1 | 953 | 52.54% |
| AMZN230915P00053000 | 2023-03-15 10:42AM EDT | 53.00 | 0.67 | 0.46 | 0.48 | 0.00 | - | 2 | 477 | 52.15% |
| AMZN230915P00054000 | 2023-03-16 11:03AM EDT | 54.00 | 0.53 | 0.50 | 0.52 | 0.00 | - | 10 | 657 | 51.61% |
| AMZN230915P00055000 | 2023-03-28 2:46PM EDT | 55.00 | 0.56 | 0.55 | 0.57 | +0.03 | +5.66% | 3 | 2,644 | 51.17% |
| AMZN230915P00056000 | 2023-03-07 11:21AM EDT | 56.00 | 0.67 | 0.59 | 0.62 | 0.00 | - | 1 | 258 | 50.59% |
| AMZN230915P00057000 | 2023-03-15 12:15PM EDT | 57.00 | 0.89 | 0.65 | 0.67 | 0.00 | - | 4 | 384 | 50.15% |
| AMZN230915P00058000 | 2023-03-28 1:49PM EDT | 58.00 | 0.75 | 0.71 | 0.73 | -0.08 | -9.64% | 2 | 482 | 49.88% |
| AMZN230915P00059000 | 2023-03-08 12:39PM EDT | 59.00 | 0.86 | 0.77 | 0.79 | 0.00 | - | 1 | 1,155 | 49.39% |
| AMZN230915P00060000 | 2023-03-28 1:52PM EDT | 60.00 | 0.89 | 0.83 | 0.86 | +0.09 | +11.25% | 8 | 1,362 | 48.98% |
| AMZN230915P00061000 | 2023-03-23 2:47PM EDT | 61.00 | 1.00 | 0.89 | 0.93 | 0.00 | - | 10 | 526 | 48.51% |
| AMZN230915P00062000 | 2023-03-28 1:10PM EDT | 62.00 | 1.00 | 0.98 | 1.01 | +0.05 | +5.26% | 1 | 3,424 | 48.10% |
| AMZN230915P00063000 | 2023-03-28 1:01PM EDT | 63.00 | 1.08 | 1.06 | 1.09 | +0.02 | +1.89% | 1 | 1,418 | 47.66% |
| AMZN230915P00064000 | 2023-03-24 2:44PM EDT | 64.00 | 1.22 | 1.15 | 1.18 | 0.00 | - | 1 | 1,168 | 47.25% |
| AMZN230915P00065000 | 2023-03-27 1:26PM EDT | 65.00 | 1.26 | 1.24 | 1.27 | 0.00 | - | 2 | 859 | 46.80% |
| AMZN230915P00066000 | 2023-03-27 2:38PM EDT | 66.00 | 1.30 | 1.32 | 1.37 | 0.00 | - | 5 | 3,671 | 46.39% |
| AMZN230915P00067000 | 2023-03-28 3:32PM EDT | 67.00 | 1.50 | 1.42 | 1.48 | -0.25 | -14.29% | 37 | 2,296 | 46.02% |
| AMZN230915P00068000 | 2023-03-27 9:35AM EDT | 68.00 | 1.47 | 1.53 | 1.59 | 0.00 | - | 4 | 829 | 45.59% |
| AMZN230915P00069000 | 2023-03-28 12:49PM EDT | 69.00 | 1.69 | 1.66 | 1.70 | +0.24 | +16.55% | 2 | 498 | 45.12% |
| AMZN230915P00070000 | 2023-03-28 9:44AM EDT | 70.00 | 1.79 | 1.78 | 1.83 | +0.03 | +1.70% | 18 | 9,078 | 44.75% |
| AMZN230915P00071000 | 2023-03-27 3:55PM EDT | 71.00 | 1.89 | 1.92 | 1.96 | 0.00 | - | 16 | 1,385 | 44.32% |
| AMZN230915P00072000 | 2023-03-28 3:11PM EDT | 72.00 | 2.12 | 2.04 | 2.10 | -0.21 | -9.01% | 3 | 3,311 | 43.92% |
| AMZN230915P00072500 | 2023-03-21 1:20PM EDT | 72.50 | 1.98 | 2.12 | 2.17 | 0.00 | - | 1 | 1,229 | 43.70% |
| AMZN230915P00073000 | 2023-03-28 11:26AM EDT | 73.00 | 2.24 | 2.19 | 2.25 | -0.29 | -11.46% | 4 | 1,890 | 43.54% |
| AMZN230915P00074000 | 2023-03-28 1:34PM EDT | 74.00 | 2.44 | 2.35 | 2.40 | -0.07 | -2.79% | 1 | 2,109 | 43.12% |
| AMZN230915P00075000 | 2023-03-28 1:34PM EDT | 75.00 | 2.60 | 2.51 | 2.57 | +0.14 | +5.69% | 63 | 5,201 | 42.75% |
| AMZN230915P00076000 | 2023-03-24 10:36AM EDT | 76.00 | 2.97 | 2.69 | 2.75 | 0.00 | - | 16 | 1,827 | 42.41% |
| AMZN230915P00077000 | 2023-03-28 2:44PM EDT | 77.00 | 3.01 | 2.87 | 2.93 | +0.06 | +2.03% | 2 | 1,384 | 41.99% |
| AMZN230915P00077500 | 2023-03-20 12:31PM EDT | 77.50 | 3.40 | 2.97 | 3.05 | 0.00 | - | 169 | 1,612 | 41.96% |
| AMZN230915P00078000 | 2023-03-28 1:56PM EDT | 78.00 | 3.28 | 3.05 | 3.15 | +0.13 | +4.13% | 1 | 1,798 | 41.77% |
| AMZN230915P00079000 | 2023-03-21 3:01PM EDT | 79.00 | 2.93 | 3.25 | 3.35 | 0.00 | - | 2 | 2,884 | 41.37% |
| AMZN230915P00080000 | 2023-03-28 3:54PM EDT | 80.00 | 3.52 | 3.45 | 3.55 | -0.13 | -3.56% | 3 | 15,479 | 40.92% |
| AMZN230915P00081000 | 2023-03-27 2:52PM EDT | 81.00 | 3.55 | 3.70 | 3.80 | 0.00 | - | 2 | 6,951 | 40.67% |
| AMZN230915P00082000 | 2023-03-27 3:40PM EDT | 82.00 | 3.85 | 3.95 | 4.05 | 0.00 | - | 10 | 3,347 | 40.37% |
| AMZN230915P00082500 | 2023-03-28 2:21PM EDT | 82.50 | 4.25 | 4.05 | 4.15 | +0.25 | +6.25% | 3 | 1,019 | 40.08% |
| AMZN230915P00083000 | 2023-03-27 1:35PM EDT | 83.00 | 4.25 | 4.20 | 4.30 | 0.00 | - | 9 | 1,578 | 40.01% |
| AMZN230915P00084000 | 2023-03-28 10:26AM EDT | 84.00 | 4.45 | 4.45 | 4.55 | +0.13 | +3.01% | 4 | 1,634 | 39.59% |
| AMZN230915P00085000 | 2023-03-28 3:39PM EDT | 85.00 | 4.85 | 4.75 | 4.85 | +0.03 | +0.62% | 641 | 10,176 | 39.36% |
| AMZN230915P00086000 | 2023-03-28 3:37PM EDT | 86.00 | 5.15 | 5.00 | 5.10 | +0.30 | +6.19% | 55 | 6,276 | 38.84% |
| AMZN230915P00087000 | 2023-03-27 2:54PM EDT | 87.00 | 5.10 | 5.30 | 5.45 | 0.00 | - | 1 | 851 | 38.71% |
| AMZN230915P00087500 | 2023-03-28 11:30AM EDT | 87.50 | 5.50 | 5.45 | 5.60 | +0.73 | +15.30% | 131 | 1,899 | 38.51% |
| AMZN230915P00088000 | 2023-03-28 1:56PM EDT | 88.00 | 5.97 | 5.60 | 5.75 | +0.15 | +2.58% | 594 | 999 | 38.29% |
| AMZN230915P00089000 | 2023-03-27 10:41AM EDT | 89.00 | 5.75 | 5.95 | 6.05 | 0.00 | - | 100 | 2,987 | 37.84% |
| AMZN230915P00090000 | 2023-03-28 3:17PM EDT | 90.00 | 6.50 | 6.30 | 6.40 | +0.25 | +4.00% | 74 | 11,600 | 37.53% |
| AMZN230915P00091000 | 2023-03-23 2:16PM EDT | 91.00 | 6.35 | 6.65 | 6.80 | 0.00 | - | 56 | 2,018 | 37.37% |
| AMZN230915P00092000 | 2023-03-28 12:06PM EDT | 92.00 | 7.05 | 7.00 | 7.15 | -0.40 | -5.37% | 18 | 7,455 | 36.94% |
| AMZN230915P00092500 | 2023-03-24 2:31PM EDT | 92.50 | 7.35 | 7.20 | 7.35 | 0.00 | - | 13 | 1,638 | 36.80% |
| AMZN230915P00093000 | 2023-03-27 1:18PM EDT | 93.00 | 7.62 | 7.40 | 7.55 | 0.00 | - | 1 | 1,493 | 36.66% |
| AMZN230915P00094000 | 2023-03-28 3:16PM EDT | 94.00 | 8.05 | 7.80 | 7.95 | +0.15 | +1.90% | 490 | 1,359 | 36.32% |
| AMZN230915P00095000 | 2023-03-28 3:46PM EDT | 95.00 | 8.37 | 8.20 | 8.35 | +0.42 | +5.28% | 119 | 8,515 | 35.91% |
| AMZN230915P00096000 | 2023-03-28 3:07PM EDT | 96.00 | 8.90 | 8.65 | 8.80 | +0.60 | +7.23% | 104 | 1,294 | 35.65% |
| AMZN230915P00097000 | 2023-03-28 3:46PM EDT | 97.00 | 9.30 | 9.10 | 9.25 | +0.34 | +3.79% | 3 | 1,272 | 35.32% |
| AMZN230915P00097500 | 2023-03-28 11:28AM EDT | 97.50 | 9.35 | 9.35 | 9.50 | 0.00 | - | 2 | 3,171 | 35.23% |
| AMZN230915P00098000 | 2023-03-28 2:46PM EDT | 98.00 | 9.85 | 9.55 | 9.75 | +0.60 | +6.49% | 2 | 1,609 | 35.13% |
| AMZN230915P00099000 | 2023-03-27 2:35PM EDT | 99.00 | 9.70 | 10.05 | 10.20 | 0.00 | - | 30 | 3,632 | 34.68% |
| AMZN230915P00100000 | 2023-03-28 3:45PM EDT | 100.00 | 10.74 | 10.55 | 10.70 | -0.06 | -0.56% | 33 | 14,466 | 34.36% |
| AMZN230915P00102500 | 2023-03-27 3:12PM EDT | 102.50 | 11.45 | 11.90 | 12.10 | 0.00 | - | 1 | 3,754 | 33.85% |
| AMZN230915P00105000 | 2023-03-28 2:44PM EDT | 105.00 | 13.72 | 13.25 | 13.55 | +0.67 | +5.13% | 6 | 4,012 | 33.14% |
| AMZN230915P00107500 | 2023-03-24 2:58PM EDT | 107.50 | 14.90 | 14.85 | 15.10 | 0.00 | - | 3 | 1,652 | 32.43% |
| AMZN230915P00110000 | 2023-03-27 3:12PM EDT | 110.00 | 15.90 | 16.50 | 16.80 | 0.00 | - | 1 | 3,466 | 31.91% |
| AMZN230915P00112500 | 2023-03-22 12:59PM EDT | 112.50 | 16.55 | 18.20 | 18.55 | 0.00 | - | 46 | 1,412 | 31.19% |
| AMZN230915P00115000 | 2023-03-28 1:46PM EDT | 115.00 | 20.46 | 19.90 | 20.50 | +0.79 | +4.02% | 20 | 4,537 | 30.96% |
| AMZN230915P00117500 | 2023-03-28 1:46PM EDT | 117.50 | 22.39 | 21.85 | 22.40 | +0.86 | +3.99% | 20 | 2,058 | 30.09% |
| AMZN230915P00120000 | 2023-03-24 3:19PM EDT | 120.00 | 23.71 | 23.90 | 24.35 | 0.00 | - | 1 | 6,721 | 28.96% |
| AMZN230915P00122500 | 2023-03-27 9:35AM EDT | 122.50 | 24.96 | 25.95 | 26.55 | 0.00 | - | 13 | 1,068 | 28.85% |
| AMZN230915P00125000 | 2023-03-23 3:51PM EDT | 125.00 | 27.00 | 28.30 | 28.85 | 0.00 | - | 3 | 4,892 | 29.11% |
| AMZN230915P00127500 | 2023-03-20 9:39AM EDT | 127.50 | 31.00 | 30.20 | 30.90 | 0.00 | - | 34 | 1,639 | 26.88% |
| AMZN230915P00130000 | 2023-03-28 1:35PM EDT | 130.00 | 33.28 | 32.65 | 33.20 | +2.03 | +6.50% | 70 | 3,729 | 26.12% |
| AMZN230915P00132500 | 2023-02-21 4:15PM EDT | 132.50 | 38.00 | 33.60 | 34.60 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P00135000 | 2023-03-23 11:27AM EDT | 135.00 | 34.79 | 37.45 | 38.25 | 0.00 | - | 100 | 430 | 29.30% |
| AMZN230915P00137500 | 2023-03-27 10:00AM EDT | 137.50 | 38.52 | 39.90 | 40.60 | 0.00 | - | 2 | 68 | 28.49% |
| AMZN230915P00140000 | 2023-03-24 9:30AM EDT | 140.00 | 41.98 | 42.45 | 43.20 | 0.00 | - | 10 | 221 | 31.10% |
| AMZN230915P00142500 | 2023-03-01 10:54AM EDT | 142.50 | 48.33 | 44.95 | 45.55 | 0.00 | - | 20 | 0 | 29.96% |
| AMZN230915P00145000 | 2023-03-17 10:41AM EDT | 145.00 | 46.85 | 47.35 | 48.25 | 0.00 | - | 14 | 11 | 34.08% |
| AMZN230915P00147500 | 2023-02-08 11:03AM EDT | 147.50 | 46.95 | 54.00 | 55.00 | 0.00 | - | 5 | 0 | 61.44% |
| AMZN230915P00150000 | 2023-03-24 3:54PM EDT | 150.00 | 52.20 | 52.35 | 53.20 | 0.00 | - | 256 | 241 | 35.60% |
| AMZN230915P00152500 | 2023-02-13 12:35PM EDT | 152.50 | 53.48 | 55.40 | 57.20 | 0.00 | - | 2 | 0 | 50.76% |
| AMZN230915P00155000 | 2023-02-02 11:30AM EDT | 155.00 | 44.86 | 59.20 | 61.00 | 0.00 | - | 230 | 0 | 54.71% |
| AMZN230915P00157500 | 2023-02-02 12:17PM EDT | 157.50 | 46.32 | 61.70 | 63.50 | 0.00 | - | 510 | 0 | 55.95% |
| AMZN230915P00160000 | 2023-03-07 10:30AM EDT | 160.00 | 66.00 | 62.35 | 63.15 | 0.00 | - | 4 | 0 | 38.84% |
| AMZN230915P00162500 | 2023-02-02 11:31AM EDT | 162.50 | 51.95 | 66.70 | 68.50 | 0.00 | - | 2 | 0 | 58.34% |
| AMZN230915P00165000 | 2023-01-11 4:02PM EDT | 165.00 | 70.83 | 66.65 | 68.15 | 0.00 | - | 2 | 1 | 40.72% |
| AMZN230915P00167500 | 2023-02-02 11:32AM EDT | 167.50 | 56.27 | 71.70 | 73.45 | 0.00 | - | 2 | 0 | 60.45% |
| AMZN230915P00170000 | 2023-03-02 3:10PM EDT | 170.00 | 78.80 | 72.35 | 73.10 | 0.00 | - | 2 | 0 | 41.60% |
| AMZN230915P00172500 | 2023-01-09 4:10PM EDT | 172.50 | 84.75 | 71.75 | 73.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P00175000 | 2023-02-07 12:54PM EDT | 175.00 | 75.55 | 81.70 | 83.70 | 0.00 | - | 1 | 0 | 79.27% |
| AMZN230915P00177500 | 2023-03-08 4:05PM EDT | 177.50 | 84.10 | 79.85 | 80.70 | 0.00 | - | 28 | 0 | 46.00% |
| AMZN230915P00180000 | 2023-03-28 9:31AM EDT | 180.00 | 81.82 | 82.40 | 83.10 | +0.84 | +1.04% | 10 | 0 | 44.97% |
| AMZN230915P00182500 | 2022-11-23 11:07AM EDT | 182.50 | 88.50 | 96.60 | 97.80 | 0.00 | - | 12 | 0 | 114.26% |
| AMZN230915P00185000 | 2023-03-13 11:27AM EDT | 185.00 | 92.38 | 87.40 | 88.15 | 0.00 | - | 2 | 0 | 47.56% |
| AMZN230915P00187500 | 2023-01-11 4:20PM EDT | 187.50 | 92.69 | 89.30 | 90.40 | 0.00 | - | 40 | 0 | 41.90% |
| AMZN230915P00190000 | 2023-03-16 11:33AM EDT | 190.00 | 90.20 | 92.35 | 93.10 | 0.00 | - | 2 | 0 | 48.10% |
| AMZN230915P00192500 | 2023-02-02 11:22AM EDT | 192.50 | 82.07 | 96.70 | 98.45 | 0.00 | - | 20 | 0 | 70.52% |
| AMZN230915P00195000 | 2023-02-14 4:12PM EDT | 195.00 | 95.94 | 94.45 | 95.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230915P00197500 | 2023-02-02 12:33PM EDT | 197.50 | 85.94 | 101.70 | 103.45 | 0.00 | - | 42 | 0 | 72.31% |
| AMZN230915P00200000 | 2023-02-23 11:00AM EDT | 200.00 | 104.15 | 101.55 | 102.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P00202500 | 2023-02-23 1:00PM EDT | 202.50 | 108.77 | 103.85 | 104.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P00205000 | 2023-02-23 12:07PM EDT | 205.00 | 110.35 | 106.45 | 107.25 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P00207500 | 2023-02-06 3:54PM EDT | 207.50 | 104.89 | 113.15 | 114.00 | 0.00 | - | 14 | 0 | 82.79% |
| AMZN230915P00210000 | 2023-02-27 3:17PM EDT | 210.00 | 116.30 | 112.20 | 113.15 | 0.00 | - | 2 | 0 | 54.86% |
| AMZN230915P00215000 | 2023-02-14 4:18PM EDT | 215.00 | 115.87 | 114.35 | 115.45 | 0.00 | - | 338 | 0 | 0.00% |
| AMZN230915P00220000 | 2023-02-14 4:18PM EDT | 220.00 | 121.01 | 119.40 | 120.45 | 0.00 | - | 152 | 0 | 0.00% |
| AMZN230915P00225000 | 2023-02-02 11:31AM EDT | 225.00 | 114.26 | 129.20 | 131.00 | 0.00 | - | 4 | 0 | 81.42% |
| AMZN230915P00230000 | 2023-02-14 4:22PM EDT | 230.00 | 130.93 | 129.35 | 130.50 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN230915P00235000 | 2023-02-02 11:32AM EDT | 235.00 | 123.62 | 139.20 | 141.00 | 0.00 | - | 2 | 0 | 84.30% |
| AMZN230915P00240000 | 2023-02-02 11:30AM EDT | 240.00 | 129.51 | 144.20 | 146.00 | 0.00 | - | 230 | 0 | 85.69% |
| AMZN230915P00245000 | 2023-01-30 2:31PM EDT | 245.00 | 143.78 | 151.70 | 153.80 | 0.00 | - | 4 | 0 | 104.82% |
| AMZN230915P00250000 | 2023-01-11 4:20PM EDT | 250.00 | 155.20 | 151.65 | 153.05 | 0.00 | - | 132 | 0 | 62.01% |
| AMZN230915P01040000 | 2022-06-03 1:32PM EDT | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 11:33AM EDT | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 11:33AM EDT | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 3:27PM EDT | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-16 12:01AM EDT | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 11:58AM EDT | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 11:58AM EDT | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 3:47PM EDT | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-16 12:01AM EDT | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 2:16PM EDT | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 12:15PM EDT | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 12:00PM EDT | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 3:55PM EDT | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 2:41PM EDT | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 12:16PM EDT | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 2:35PM EDT | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 3:23PM EDT | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 2:34PM EDT | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 1:08PM EDT | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 1:37PM EDT | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 11:58AM EDT | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 2:32PM EDT | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 11:36AM EDT | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 2:06PM EDT | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 11:31AM EDT | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 10:01AM EDT | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 10:57AM EDT | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 10:57AM EDT | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 2:18PM EDT | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 11:58AM EDT | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 3:31PM EDT | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 11:44AM EDT | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 1:34PM EDT | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 3:22PM EDT | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 3:22PM EDT | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 3:23PM EDT | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 10:30AM EDT | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 3:32PM EDT | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 3:32PM EDT | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 1:13PM EDT | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 3:42PM EDT | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 11:52AM EDT | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 12:19PM EDT | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 11:48AM EDT | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 11:57AM EDT | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 1:09PM EDT | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 9:41AM EDT | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 11:42AM EDT | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 1:35PM EDT | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 2:06PM EDT | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 3:54PM EDT | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 10:24AM EDT | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 3:54PM EDT | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 2:46PM EDT | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 12:18PM EDT | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 3:10PM EDT | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 3:36PM EDT | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 3:09PM EDT | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 2:54PM EDT | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 1:04PM EDT | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 3:57PM EDT | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 11:46AM EDT | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 11:46AM EDT | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 12:59PM EDT | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 10:17AM EDT | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 12:59PM EDT | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 3:39PM EDT | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 12:15PM EDT | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 12:13PM EDT | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 3:39PM EDT | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 10:23AM EDT | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 9:48AM EDT | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 11:18AM EDT | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 2:25PM EDT | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 1:30PM EDT | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 3:56PM EDT | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 3:54PM EDT | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 3:53PM EDT | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 3:54PM EDT | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 2:48PM EDT | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 9:37AM EDT | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 3:57PM EDT | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 3:58PM EDT | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 3:58PM EDT | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 1:00PM EDT | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 12:23PM EDT | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 1:07PM EDT | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 12:09PM EDT | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-16 12:02AM EDT | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.
