New Zealand markets close in 6 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.24-0.80 (-0.82%)
At close: 04:00PM EDT
97.30 +0.06 (+0.06%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230915C000450002023-03-21 3:43PM EDT45.0057.1053.3053.800.00-12380.30%
AMZN230915C000500002023-03-21 1:56PM EDT50.0051.5948.6049.050.00-3722,67674.46%
AMZN230915C000520002023-03-13 10:28AM EDT52.0040.5346.7047.150.00-24,24572.00%
AMZN230915C000530002023-03-03 12:06PM EDT53.0043.0545.8046.250.00-2421571.35%
AMZN230915C000540002022-12-12 2:01PM EDT54.0039.2043.8544.450.00-144058.45%
AMZN230915C000550002023-03-07 4:36PM EDT55.0040.7443.9044.350.00-130668.87%
AMZN230915C000560002023-01-18 12:52PM EDT56.0042.9543.3043.800.00-31,07671.36%
AMZN230915C000570002023-03-13 9:37AM EDT57.0034.2042.0542.500.00-11,23966.91%
AMZN230915C000580002023-01-12 11:07AM EDT58.0040.2542.0542.500.00-538074.17%
AMZN230915C000590002023-03-14 11:26AM EDT59.0038.1740.2040.700.00-115065.14%
AMZN230915C000600002023-03-24 10:48AM EDT60.0039.6839.3539.800.00-117764.55%
AMZN230915C000610002023-01-27 4:40PM EDT61.0045.1035.2535.800.00-2640.00%
AMZN230915C000620002023-01-30 12:52PM EDT62.0041.7833.1033.550.00-12000.00%
AMZN230915C000630002023-02-07 2:09PM EDT63.0040.6032.3032.700.00-11370.00%
AMZN230915C000640002022-12-12 4:32PM EDT64.0032.0035.4535.750.00-219258.11%
AMZN230915C000650002023-03-13 12:22PM EDT65.0031.5034.8535.250.00-226760.01%
AMZN230915C000660002023-01-12 10:35AM EDT66.0034.2035.0535.450.00-18866.77%
AMZN230915C000670002022-12-28 11:59AM EDT67.0022.6338.6539.250.00-15193.10%
AMZN230915C000680002023-01-31 1:17PM EDT68.0038.1027.8528.200.00-23760.00%
AMZN230915C000690002023-01-25 3:38PM EDT69.0031.7028.5028.950.00-46235.40%
AMZN230915C000700002023-03-22 1:39PM EDT70.0033.5030.6030.900.00-11,31356.58%
AMZN230915C000710002023-03-02 1:11PM EDT71.0024.3029.7530.000.00-18657455.71%
AMZN230915C000720002023-02-02 10:30AM EDT72.0041.8527.1027.400.00-234344.34%
AMZN230915C000725002023-03-13 10:33AM EDT72.5023.6028.5028.800.00-18554.91%
AMZN230915C000730002023-03-23 11:15AM EDT73.0031.4228.1528.400.00-11,81654.82%
AMZN230915C000740002023-01-31 12:08PM EDT74.0033.6323.2023.500.00-211523.54%
AMZN230915C000750002023-03-22 11:12AM EDT75.0029.2426.4026.800.00-137053.35%
AMZN230915C000760002023-03-13 11:48AM EDT76.0022.5025.7025.950.00-211552.91%
AMZN230915C000770002023-03-09 11:29AM EDT77.0023.7324.9025.100.00-121452.16%
AMZN230915C000775002023-03-22 11:02AM EDT77.5027.0324.5024.700.00-19051.84%
AMZN230915C000780002023-03-24 3:50PM EDT78.0025.0024.1024.350.00-117751.65%
AMZN230915C000790002023-03-21 9:54AM EDT79.0025.0023.3523.600.00-113551.22%
AMZN230915C000800002023-03-28 2:34PM EDT80.0022.2022.5522.85-0.85-3.69%65,36250.62%
AMZN230915C000810002023-03-23 2:23PM EDT81.0023.5521.8022.100.00-410850.12%
AMZN230915C000820002023-02-14 12:53PM EDT82.0022.4023.6523.900.00-512561.44%
AMZN230915C000825002023-03-27 1:09PM EDT82.5021.0520.6521.000.00-140050.10%
AMZN230915C000830002023-03-27 10:25AM EDT83.0021.9520.3520.650.00-329449.90%
AMZN230915C000840002023-03-21 3:37PM EDT84.0022.6019.6519.850.00-135549.04%
AMZN230915C000850002023-03-27 9:50AM EDT85.0020.5818.8019.150.00-185248.60%
AMZN230915C000860002023-03-21 9:48AM EDT86.0019.1518.1018.550.00-145348.54%
AMZN230915C000870002023-03-27 10:40AM EDT87.0018.8017.5517.850.00-315048.00%
AMZN230915C000875002023-03-24 2:24PM EDT87.5017.9517.2017.400.00-1014047.29%
AMZN230915C000880002023-03-24 12:49PM EDT88.0017.5016.7517.150.00-416347.41%
AMZN230915C000890002023-03-27 10:40AM EDT89.0017.4516.1516.500.00-220847.00%
AMZN230915C000900002023-03-28 3:52PM EDT90.0015.7015.6015.85-0.85-5.14%1891,40646.55%
AMZN230915C000910002023-03-28 2:28PM EDT91.0014.7714.8515.20-1.18-7.40%854046.05%
AMZN230915C000920002023-03-28 2:28PM EDT92.0014.1514.2514.55-1.15-7.52%819445.51%
AMZN230915C000925002023-03-24 2:10PM EDT92.5014.6014.0514.300.00-931745.52%
AMZN230915C000930002023-03-28 2:03PM EDT93.0013.3213.7513.95-0.83-5.87%5557145.12%
AMZN230915C000940002023-03-24 1:17PM EDT94.0013.5513.1513.450.00-1131345.08%
AMZN230915C000950002023-03-28 3:03PM EDT95.0012.4812.6012.85-1.06-7.83%111,73144.60%
AMZN230915C000960002023-03-28 1:56PM EDT96.0011.7211.9012.20-1.18-9.15%1178643.88%
AMZN230915C000970002023-03-28 2:02PM EDT97.0011.1511.4511.75-0.55-4.70%611,38743.88%
AMZN230915C000975002023-03-28 3:01PM EDT97.5011.2011.2011.40-0.90-7.44%2183243.39%
AMZN230915C000980002023-03-28 2:17PM EDT98.0010.9010.9511.15-0.40-3.54%301,66543.26%
AMZN230915C000990002023-03-28 11:51AM EDT99.0010.8210.4510.65-0.58-5.09%12,29442.98%
AMZN230915C001000002023-03-28 3:52PM EDT100.0010.1510.0010.15-0.65-6.02%1927,13542.64%
AMZN230915C001025002023-03-28 3:48PM EDT102.508.828.808.95-0.44-4.75%13,47241.78%
AMZN230915C001050002023-03-28 2:17PM EDT105.007.607.757.90-0.80-9.52%656,38041.17%
AMZN230915C001075002023-03-28 1:58PM EDT107.506.536.806.90-0.42-6.04%111,93840.45%
AMZN230915C001100002023-03-28 3:53PM EDT110.006.005.906.00-0.50-7.69%2247,20139.80%
AMZN230915C001125002023-03-28 3:58PM EDT112.505.155.105.25-0.50-8.85%12,22639.44%
AMZN230915C001150002023-03-28 3:31PM EDT115.004.354.404.55-0.52-10.68%584,57839.00%
AMZN230915C001175002023-03-28 11:12AM EDT117.503.953.803.90-0.20-4.82%12,08438.46%
AMZN230915C001200002023-03-28 3:48PM EDT120.003.283.253.35-0.32-8.89%1777,59438.07%
AMZN230915C001225002023-03-28 3:54PM EDT122.502.862.812.88-0.29-9.21%7292,56837.78%
AMZN230915C001250002023-03-28 3:50PM EDT125.002.452.402.46-0.26-9.59%1,5155,34737.48%
AMZN230915C001275002023-03-27 9:30AM EDT127.502.392.062.110.00-551,51537.28%
AMZN230915C001300002023-03-28 3:49PM EDT130.001.781.751.81-0.05-2.73%396,20437.13%
AMZN230915C001325002023-03-28 1:15PM EDT132.501.571.501.55-0.21-11.80%11,10837.00%
AMZN230915C001350002023-03-28 3:07PM EDT135.001.261.291.33-0.18-12.50%402,77436.91%
AMZN230915C001375002023-03-28 12:58PM EDT137.501.141.101.14-0.11-8.80%183536.84%
AMZN230915C001400002023-03-28 3:14PM EDT140.000.940.960.97-0.15-13.76%875,05636.73%
AMZN230915C001425002023-03-28 3:14PM EDT142.500.810.830.85-0.14-14.74%152,27236.88%
AMZN230915C001450002023-03-28 2:37PM EDT145.000.710.720.74-0.14-16.47%82,03336.96%
AMZN230915C001475002023-03-24 11:15AM EDT147.500.740.620.650.00-83,06137.13%
AMZN230915C001500002023-03-28 3:13PM EDT150.000.540.540.56-0.07-11.48%184,60337.13%
AMZN230915C001525002023-03-28 3:41PM EDT152.500.490.470.50-0.16-24.62%14,54537.40%
AMZN230915C001550002023-03-28 2:52PM EDT155.000.420.410.44-0.04-8.70%43,36237.55%
AMZN230915C001575002023-03-22 12:22PM EDT157.500.510.370.390.00-194037.74%
AMZN230915C001600002023-03-28 2:36PM EDT160.000.340.320.35-0.03-8.11%31,83938.01%
AMZN230915C001625002023-03-22 3:12PM EDT162.500.390.290.320.00-12,47238.38%
AMZN230915C001650002023-03-24 9:50AM EDT165.000.310.260.280.00-11,51838.48%
AMZN230915C001675002023-03-21 10:20AM EDT167.500.310.230.260.00-11,07038.87%
AMZN230915C001700002023-03-28 2:36PM EDT170.000.220.210.23-0.03-12.00%102,13939.01%
AMZN230915C001725002023-03-28 2:37PM EDT172.500.210.190.22-0.01-4.55%163939.60%
AMZN230915C001750002023-03-28 2:52PM EDT175.000.180.170.20-0.05-21.74%22,36439.84%
AMZN230915C001775002023-03-27 10:56AM EDT177.500.190.160.180.00-175540.04%
AMZN230915C001800002023-03-28 3:05PM EDT180.000.170.150.17-0.04-19.05%31,56540.48%
AMZN230915C001825002023-03-21 9:51AM EDT182.500.190.130.160.00-11,02040.87%
AMZN230915C001850002023-03-27 11:28AM EDT185.000.140.130.150.00-31,20841.26%
AMZN230915C001875002023-03-06 1:37PM EDT187.500.180.120.140.00-528741.60%
AMZN230915C001900002023-03-28 9:30AM EDT190.000.120.110.13-0.03-20.00%12,07941.90%
AMZN230915C001925002023-03-28 3:11PM EDT192.500.100.100.12-0.02-16.67%1277442.14%
AMZN230915C001950002023-03-27 9:32AM EDT195.000.130.100.120.00-281042.77%
AMZN230915C001975002023-03-17 9:30AM EDT197.500.140.090.110.00-223542.97%
AMZN230915C002000002023-03-27 3:22PM EDT200.000.110.100.110.00-42,98243.65%
AMZN230915C002025002023-02-23 10:30AM EDT202.500.150.100.120.00-154344.73%
AMZN230915C002050002023-03-28 10:08AM EDT205.000.100.080.100.00-11,24844.34%
AMZN230915C002075002023-03-20 10:27AM EDT207.500.110.080.090.00-386644.43%
AMZN230915C002100002023-03-17 10:02AM EDT210.000.130.070.090.00-291,06445.02%
AMZN230915C002150002023-03-28 12:58PM EDT215.000.070.070.08-0.01-12.50%357145.51%
AMZN230915C002200002023-03-28 10:47AM EDT220.000.070.060.080.00-187546.68%
AMZN230915C002250002023-03-17 3:13PM EDT225.000.080.060.070.00-141247.07%
AMZN230915C002300002023-03-21 9:33AM EDT230.000.070.050.070.00-171548.05%
AMZN230915C002350002023-03-06 4:52PM EDT235.000.080.050.070.00-1001,98149.12%
AMZN230915C002400002023-03-24 10:42AM EDT240.000.060.050.060.00-9050149.32%
AMZN230915C002450002023-03-16 1:17PM EDT245.000.080.040.060.00-72,29950.20%
AMZN230915C002500002023-03-28 3:59PM EDT250.000.050.040.05+0.01+25.00%89,01850.20%
AMZN230915C010400002022-06-01 12:53PM EDT1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 12:51PM EDT1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 1:06PM EDT1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 3:21PM EDT1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 1:18PM EDT1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 1:06PM EDT1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 1:06PM EDT1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 12:53PM EDT1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 12:52PM EDT1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 1:23PM EDT1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 12:51PM EDT1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 12:50PM EDT1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 1:18PM EDT1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 12:49PM EDT1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 11:41AM EDT1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 4:07PM EDT1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 1:05AM EDT1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 10:45AM EDT1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 2:27PM EDT1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 12:14PM EDT1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 12:40PM EDT1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 11:07AM EDT1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 9:30AM EDT1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 2:46PM EDT1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 11:53AM EDT1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 11:57AM EDT1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 1:00PM EDT1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 1:27PM EDT1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 4:05PM EDT1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 12:55PM EDT1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 2:07PM EDT1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 11:19AM EDT1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 1:44PM EDT1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 11:08AM EDT1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 1:11PM EDT1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 1:12PM EDT1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 11:08AM EDT1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 12:44PM EDT1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 10:31AM EDT1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-14 12:14AM EDT1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 10:16AM EDT1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 9:43AM EDT1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 2:31PM EDT1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 2:31PM EDT1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 3:37PM EDT1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 3:49PM EDT1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 3:49PM EDT1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 1:11PM EDT2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 2:39PM EDT2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 9:42AM EDT2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 12:41PM EDT2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 2:57PM EDT2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 2:41PM EDT2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 2:56PM EDT2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 2:56PM EDT2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 12:33PM EDT2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 2:55PM EDT2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 1:11PM EDT2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 3:11PM EDT2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 2:38PM EDT2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 11:37AM EDT2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 3:37PM EDT2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 2:59PM EDT2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 10:07AM EDT2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 2:56PM EDT2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 2:41PM EDT2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 10:04AM EDT2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 2:48PM EDT3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 2:59PM EDT3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 12:50PM EDT3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 1:10PM EDT3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 10:25AM EDT3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 12:11PM EDT3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 3:11PM EDT3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 3:12PM EDT3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 3:15PM EDT3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 9:30AM EDT3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 2:31PM EDT3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 10:19AM EDT3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 3:37PM EDT3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 12:11PM EDT3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-10280.00%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413766.11%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412675.22%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22621.01%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25584.08%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20556.45%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252534.86%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312514.04%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436498.24%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033483.34%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131470.15%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20447.08%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10428.85%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40413.82%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425399.93%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386387.66%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20377.22%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113368.51%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351359.26%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230915P000450002023-03-28 2:17PM EDT45.000.230.210.23+0.02+9.52%31,89756.40%
AMZN230915P000500002023-03-28 2:12PM EDT50.000.370.340.37-0.04-9.76%31,18753.61%
AMZN230915P000520002023-03-27 2:22PM EDT52.000.420.410.440.00-195352.54%
AMZN230915P000530002023-03-15 10:42AM EDT53.000.670.460.480.00-247752.15%
AMZN230915P000540002023-03-16 11:03AM EDT54.000.530.500.520.00-1065751.61%
AMZN230915P000550002023-03-28 2:46PM EDT55.000.560.550.57+0.03+5.66%32,64451.17%
AMZN230915P000560002023-03-07 11:21AM EDT56.000.670.590.620.00-125850.59%
AMZN230915P000570002023-03-15 12:15PM EDT57.000.890.650.670.00-438450.15%
AMZN230915P000580002023-03-28 1:49PM EDT58.000.750.710.73-0.08-9.64%248249.88%
AMZN230915P000590002023-03-08 12:39PM EDT59.000.860.770.790.00-11,15549.39%
AMZN230915P000600002023-03-28 1:52PM EDT60.000.890.830.86+0.09+11.25%81,36248.98%
AMZN230915P000610002023-03-23 2:47PM EDT61.001.000.890.930.00-1052648.51%
AMZN230915P000620002023-03-28 1:10PM EDT62.001.000.981.01+0.05+5.26%13,42448.10%
AMZN230915P000630002023-03-28 1:01PM EDT63.001.081.061.09+0.02+1.89%11,41847.66%
AMZN230915P000640002023-03-24 2:44PM EDT64.001.221.151.180.00-11,16847.25%
AMZN230915P000650002023-03-27 1:26PM EDT65.001.261.241.270.00-285946.80%
AMZN230915P000660002023-03-27 2:38PM EDT66.001.301.321.370.00-53,67146.39%
AMZN230915P000670002023-03-28 3:32PM EDT67.001.501.421.48-0.25-14.29%372,29646.02%
AMZN230915P000680002023-03-27 9:35AM EDT68.001.471.531.590.00-482945.59%
AMZN230915P000690002023-03-28 12:49PM EDT69.001.691.661.70+0.24+16.55%249845.12%
AMZN230915P000700002023-03-28 9:44AM EDT70.001.791.781.83+0.03+1.70%189,07844.75%
AMZN230915P000710002023-03-27 3:55PM EDT71.001.891.921.960.00-161,38544.32%
AMZN230915P000720002023-03-28 3:11PM EDT72.002.122.042.10-0.21-9.01%33,31143.92%
AMZN230915P000725002023-03-21 1:20PM EDT72.501.982.122.170.00-11,22943.70%
AMZN230915P000730002023-03-28 11:26AM EDT73.002.242.192.25-0.29-11.46%41,89043.54%
AMZN230915P000740002023-03-28 1:34PM EDT74.002.442.352.40-0.07-2.79%12,10943.12%
AMZN230915P000750002023-03-28 1:34PM EDT75.002.602.512.57+0.14+5.69%635,20142.75%
AMZN230915P000760002023-03-24 10:36AM EDT76.002.972.692.750.00-161,82742.41%
AMZN230915P000770002023-03-28 2:44PM EDT77.003.012.872.93+0.06+2.03%21,38441.99%
AMZN230915P000775002023-03-20 12:31PM EDT77.503.402.973.050.00-1691,61241.96%
AMZN230915P000780002023-03-28 1:56PM EDT78.003.283.053.15+0.13+4.13%11,79841.77%
AMZN230915P000790002023-03-21 3:01PM EDT79.002.933.253.350.00-22,88441.37%
AMZN230915P000800002023-03-28 3:54PM EDT80.003.523.453.55-0.13-3.56%315,47940.92%
AMZN230915P000810002023-03-27 2:52PM EDT81.003.553.703.800.00-26,95140.67%
AMZN230915P000820002023-03-27 3:40PM EDT82.003.853.954.050.00-103,34740.37%
AMZN230915P000825002023-03-28 2:21PM EDT82.504.254.054.15+0.25+6.25%31,01940.08%
AMZN230915P000830002023-03-27 1:35PM EDT83.004.254.204.300.00-91,57840.01%
AMZN230915P000840002023-03-28 10:26AM EDT84.004.454.454.55+0.13+3.01%41,63439.59%
AMZN230915P000850002023-03-28 3:39PM EDT85.004.854.754.85+0.03+0.62%64110,17639.36%
AMZN230915P000860002023-03-28 3:37PM EDT86.005.155.005.10+0.30+6.19%556,27638.84%
AMZN230915P000870002023-03-27 2:54PM EDT87.005.105.305.450.00-185138.71%
AMZN230915P000875002023-03-28 11:30AM EDT87.505.505.455.60+0.73+15.30%1311,89938.51%
AMZN230915P000880002023-03-28 1:56PM EDT88.005.975.605.75+0.15+2.58%59499938.29%
AMZN230915P000890002023-03-27 10:41AM EDT89.005.755.956.050.00-1002,98737.84%
AMZN230915P000900002023-03-28 3:17PM EDT90.006.506.306.40+0.25+4.00%7411,60037.53%
AMZN230915P000910002023-03-23 2:16PM EDT91.006.356.656.800.00-562,01837.37%
AMZN230915P000920002023-03-28 12:06PM EDT92.007.057.007.15-0.40-5.37%187,45536.94%
AMZN230915P000925002023-03-24 2:31PM EDT92.507.357.207.350.00-131,63836.80%
AMZN230915P000930002023-03-27 1:18PM EDT93.007.627.407.550.00-11,49336.66%
AMZN230915P000940002023-03-28 3:16PM EDT94.008.057.807.95+0.15+1.90%4901,35936.32%
AMZN230915P000950002023-03-28 3:46PM EDT95.008.378.208.35+0.42+5.28%1198,51535.91%
AMZN230915P000960002023-03-28 3:07PM EDT96.008.908.658.80+0.60+7.23%1041,29435.65%
AMZN230915P000970002023-03-28 3:46PM EDT97.009.309.109.25+0.34+3.79%31,27235.32%
AMZN230915P000975002023-03-28 11:28AM EDT97.509.359.359.500.00-23,17135.23%
AMZN230915P000980002023-03-28 2:46PM EDT98.009.859.559.75+0.60+6.49%21,60935.13%
AMZN230915P000990002023-03-27 2:35PM EDT99.009.7010.0510.200.00-303,63234.68%
AMZN230915P001000002023-03-28 3:45PM EDT100.0010.7410.5510.70-0.06-0.56%3314,46634.36%
AMZN230915P001025002023-03-27 3:12PM EDT102.5011.4511.9012.100.00-13,75433.85%
AMZN230915P001050002023-03-28 2:44PM EDT105.0013.7213.2513.55+0.67+5.13%64,01233.14%
AMZN230915P001075002023-03-24 2:58PM EDT107.5014.9014.8515.100.00-31,65232.43%
AMZN230915P001100002023-03-27 3:12PM EDT110.0015.9016.5016.800.00-13,46631.91%
AMZN230915P001125002023-03-22 12:59PM EDT112.5016.5518.2018.550.00-461,41231.19%
AMZN230915P001150002023-03-28 1:46PM EDT115.0020.4619.9020.50+0.79+4.02%204,53730.96%
AMZN230915P001175002023-03-28 1:46PM EDT117.5022.3921.8522.40+0.86+3.99%202,05830.09%
AMZN230915P001200002023-03-24 3:19PM EDT120.0023.7123.9024.350.00-16,72128.96%
AMZN230915P001225002023-03-27 9:35AM EDT122.5024.9625.9526.550.00-131,06828.85%
AMZN230915P001250002023-03-23 3:51PM EDT125.0027.0028.3028.850.00-34,89229.11%
AMZN230915P001275002023-03-20 9:39AM EDT127.5031.0030.2030.900.00-341,63926.88%
AMZN230915P001300002023-03-28 1:35PM EDT130.0033.2832.6533.20+2.03+6.50%703,72926.12%
AMZN230915P001325002023-02-21 4:15PM EDT132.5038.0033.6034.600.00-400.00%
AMZN230915P001350002023-03-23 11:27AM EDT135.0034.7937.4538.250.00-10043029.30%
AMZN230915P001375002023-03-27 10:00AM EDT137.5038.5239.9040.600.00-26828.49%
AMZN230915P001400002023-03-24 9:30AM EDT140.0041.9842.4543.200.00-1022131.10%
AMZN230915P001425002023-03-01 10:54AM EDT142.5048.3344.9545.550.00-20029.96%
AMZN230915P001450002023-03-17 10:41AM EDT145.0046.8547.3548.250.00-141134.08%
AMZN230915P001475002023-02-08 11:03AM EDT147.5046.9554.0055.000.00-5061.44%
AMZN230915P001500002023-03-24 3:54PM EDT150.0052.2052.3553.200.00-25624135.60%
AMZN230915P001525002023-02-13 12:35PM EDT152.5053.4855.4057.200.00-2050.76%
AMZN230915P001550002023-02-02 11:30AM EDT155.0044.8659.2061.000.00-230054.71%
AMZN230915P001575002023-02-02 12:17PM EDT157.5046.3261.7063.500.00-510055.95%
AMZN230915P001600002023-03-07 10:30AM EDT160.0066.0062.3563.150.00-4038.84%
AMZN230915P001625002023-02-02 11:31AM EDT162.5051.9566.7068.500.00-2058.34%
AMZN230915P001650002023-01-11 4:02PM EDT165.0070.8366.6568.150.00-2140.72%
AMZN230915P001675002023-02-02 11:32AM EDT167.5056.2771.7073.450.00-2060.45%
AMZN230915P001700002023-03-02 3:10PM EDT170.0078.8072.3573.100.00-2041.60%
AMZN230915P001725002023-01-09 4:10PM EDT172.5084.7571.7573.050.00-200.00%
AMZN230915P001750002023-02-07 12:54PM EDT175.0075.5581.7083.700.00-1079.27%
AMZN230915P001775002023-03-08 4:05PM EDT177.5084.1079.8580.700.00-28046.00%
AMZN230915P001800002023-03-28 9:31AM EDT180.0081.8282.4083.10+0.84+1.04%10044.97%
AMZN230915P001825002022-11-23 11:07AM EDT182.5088.5096.6097.800.00-120114.26%
AMZN230915P001850002023-03-13 11:27AM EDT185.0092.3887.4088.150.00-2047.56%
AMZN230915P001875002023-01-11 4:20PM EDT187.5092.6989.3090.400.00-40041.90%
AMZN230915P001900002023-03-16 11:33AM EDT190.0090.2092.3593.100.00-2048.10%
AMZN230915P001925002023-02-02 11:22AM EDT192.5082.0796.7098.450.00-20070.52%
AMZN230915P001950002023-02-14 4:12PM EDT195.0095.9494.4595.400.00-2000.00%
AMZN230915P001975002023-02-02 12:33PM EDT197.5085.94101.70103.450.00-42072.31%
AMZN230915P002000002023-02-23 11:00AM EDT200.00104.15101.55102.250.00-200.00%
AMZN230915P002025002023-02-23 1:00PM EDT202.50108.77103.85104.800.00-300.00%
AMZN230915P002050002023-02-23 12:07PM EDT205.00110.35106.45107.250.00-700.00%
AMZN230915P002075002023-02-06 3:54PM EDT207.50104.89113.15114.000.00-14082.79%
AMZN230915P002100002023-02-27 3:17PM EDT210.00116.30112.20113.150.00-2054.86%
AMZN230915P002150002023-02-14 4:18PM EDT215.00115.87114.35115.450.00-33800.00%
AMZN230915P002200002023-02-14 4:18PM EDT220.00121.01119.40120.450.00-15200.00%
AMZN230915P002250002023-02-02 11:31AM EDT225.00114.26129.20131.000.00-4081.42%
AMZN230915P002300002023-02-14 4:22PM EDT230.00130.93129.35130.500.00-3000.00%
AMZN230915P002350002023-02-02 11:32AM EDT235.00123.62139.20141.000.00-2084.30%
AMZN230915P002400002023-02-02 11:30AM EDT240.00129.51144.20146.000.00-230085.69%
AMZN230915P002450002023-01-30 2:31PM EDT245.00143.78151.70153.800.00-40104.82%
AMZN230915P002500002023-01-11 4:20PM EDT250.00155.20151.65153.050.00-132062.01%
AMZN230915P010400002022-06-03 1:32PM EDT1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 11:33AM EDT1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 11:33AM EDT1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 3:27PM EDT1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-16 12:01AM EDT1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 11:58AM EDT1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 11:58AM EDT1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 3:47PM EDT1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-16 12:01AM EDT1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 2:16PM EDT1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 10:02AM EDT1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 12:15PM EDT1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 12:00PM EDT1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 3:55PM EDT1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 2:41PM EDT1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 12:16PM EDT1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 2:35PM EDT1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 3:23PM EDT1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 2:34PM EDT1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 1:08PM EDT1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 1:37PM EDT1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 11:58AM EDT1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 2:32PM EDT1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 11:36AM EDT1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 2:06PM EDT1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 11:31AM EDT1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 11:36AM EDT1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 10:01AM EDT1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 10:57AM EDT1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 10:57AM EDT1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 12:45PM EDT1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 2:18PM EDT1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 11:58AM EDT1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 3:31PM EDT1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 11:44AM EDT1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 1:34PM EDT1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 3:22PM EDT1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 3:22PM EDT1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 3:23PM EDT1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 10:30AM EDT1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 3:32PM EDT1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 3:32PM EDT1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 9:36AM EDT1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 1:13PM EDT1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 3:42PM EDT1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 11:52AM EDT1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 10:41AM EDT1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 12:19PM EDT1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 2:21PM EDT1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 11:48AM EDT1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 11:57AM EDT1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 1:09PM EDT1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 9:41AM EDT1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 11:42AM EDT2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 1:35PM EDT2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 2:06PM EDT2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 3:54PM EDT2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 9:56AM EDT2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 10:24AM EDT2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 3:54PM EDT2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 2:46PM EDT2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 12:18PM EDT2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 3:10PM EDT2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 3:36PM EDT2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 3:09PM EDT2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 2:54PM EDT2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 1:04PM EDT2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 3:57PM EDT2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 11:46AM EDT2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 11:46AM EDT2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 12:59PM EDT2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 12:44PM EDT2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 10:17AM EDT2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 12:59PM EDT3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 3:39PM EDT3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 12:11PM EDT3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 12:15PM EDT3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 12:13PM EDT3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 3:39PM EDT3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 10:23AM EDT3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 9:48AM EDT3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 11:18AM EDT3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 11:44AM EDT3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 2:25PM EDT3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 1:30PM EDT3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 3:56PM EDT3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 3:54PM EDT3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 3:53PM EDT3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 3:54PM EDT3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 2:48PM EDT3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 9:37AM EDT3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 9:30AM EDT3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 3:57PM EDT3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 3:57PM EDT4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 3:58PM EDT4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 3:58PM EDT4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 1:00PM EDT4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 10:36AM EDT4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 9:42AM EDT4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 12:23PM EDT4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 3:51PM EDT4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 1:05PM EDT4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 1:07PM EDT4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 12:09PM EDT4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 10:24AM EDT4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-16 12:02AM EDT5,000.002,826.792,544.002,561.400.00---0.00%