New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119C000450002023-01-27 12:38PM EST45.0060.0959.6560.55+8.79+17.13%59871.96%
AMZN240119C000500002023-01-26 3:34PM EST50.0052.2055.1556.000.00-91,64367.43%
AMZN240119C000520002023-01-26 3:53PM EST52.0050.4753.4054.200.00-14,02065.86%
AMZN240119C000530002023-01-17 9:34AM EST53.0049.3052.5053.350.00-21,64265.15%
AMZN240119C000540002023-01-17 3:31PM EST54.0046.7051.6052.450.00-11,21964.28%
AMZN240119C000550002023-01-26 3:41PM EST55.0047.9050.7551.600.00-482363.70%
AMZN240119C000560002023-01-26 9:43AM EST56.0046.9549.8550.700.00-289662.82%
AMZN240119C000570002023-01-26 9:43AM EST57.0046.1048.9549.800.00-284261.95%
AMZN240119C000580002023-01-24 3:25PM EST58.0043.6048.1548.950.00-951861.49%
AMZN240119C000590002023-01-25 3:21PM EST59.0042.6347.2548.100.00-230760.74%
AMZN240119C000600002023-01-27 3:08PM EST60.0047.5046.4047.20+3.95+9.07%191,36259.99%
AMZN240119C000610002023-01-24 3:39PM EST61.0040.9045.5546.400.00-2042259.47%
AMZN240119C000620002023-01-27 3:50PM EST62.0044.9544.6545.45+3.96+9.66%453458.47%
AMZN240119C000630002023-01-26 2:42PM EST63.0040.8443.9044.700.00-139258.30%
AMZN240119C000640002023-01-25 3:21PM EST64.0038.4843.1043.850.00-667557.75%
AMZN240119C000650002023-01-27 3:52PM EST65.0042.6542.2543.00+4.80+12.68%71,57757.08%
AMZN240119C000660002023-01-27 3:47PM EST66.0042.3241.3542.10+5.10+13.70%230556.18%
AMZN240119C000670002023-01-27 1:06PM EST67.0040.7240.5541.35+5.17+14.54%239355.82%
AMZN240119C000680002023-01-27 12:59PM EST68.0039.9939.8040.40+3.83+10.59%112,60455.12%
AMZN240119C000690002023-01-27 1:12PM EST69.0038.9239.0539.60+4.22+12.16%133,33954.72%
AMZN240119C000695002023-01-27 1:47PM EST69.5038.8438.6539.15+4.44+12.91%41,08154.37%
AMZN240119C000700002023-01-27 3:48PM EST70.0038.9338.2038.75+3.45+9.72%10010,55254.02%
AMZN240119C000710002023-01-27 1:50PM EST71.0037.6037.5038.00+2.89+8.33%2141,07253.78%
AMZN240119C000720002023-01-27 1:51PM EST72.0036.8136.6537.20+3.17+9.42%62071553.15%
AMZN240119C000725002023-01-27 3:05PM EST72.5036.9536.2536.75+5.60+17.86%1078252.78%
AMZN240119C000730002023-01-27 3:06PM EST73.0036.5835.9036.40+3.56+10.78%15241752.69%
AMZN240119C000740002023-01-27 3:54PM EST74.0035.2835.1535.60+2.98+9.23%1,04256052.22%
AMZN240119C000750002023-01-27 3:56PM EST75.0034.6634.3034.85+3.44+11.02%1414,49051.64%
AMZN240119C000760002023-01-27 3:53PM EST76.0033.7533.6034.05+2.45+7.83%1,05597551.22%
AMZN240119C000770002023-01-27 3:47PM EST77.0033.5832.8033.25+4.88+17.00%1,48025250.62%
AMZN240119C000775002023-01-27 3:52PM EST77.5032.7832.3532.90+4.38+15.42%2,96279250.31%
AMZN240119C000780002023-01-27 3:38PM EST78.0033.0832.1032.60+3.88+13.29%2,36557450.43%
AMZN240119C000790002023-01-27 3:32PM EST79.0032.3831.2531.80+5.98+22.65%81475050.63%
AMZN240119C000800002023-01-27 3:57PM EST80.0030.7830.4531.05+2.58+9.15%67013,70350.13%
AMZN240119C000810002023-01-27 2:57PM EST81.0030.3529.8530.30+3.45+12.83%35587349.63%
AMZN240119C000820002023-01-27 12:53PM EST82.0029.2429.1029.60+3.99+15.80%1881749.27%
AMZN240119C000830002023-01-27 2:08PM EST83.0028.6728.4528.85+3.47+13.77%851,67048.74%
AMZN240119C000840002023-01-27 3:30PM EST84.0028.6527.6528.15+5.30+22.70%91,46048.34%
AMZN240119C000850002023-01-27 3:31PM EST85.0027.8527.0527.50+3.60+14.85%3538,98548.08%
AMZN240119C000860002023-01-27 10:26AM EST86.0026.0026.3526.75+3.10+13.54%12,27547.50%
AMZN240119C000870002023-01-27 9:54AM EST87.0025.0025.5526.10+1.75+7.53%403,28447.21%
AMZN240119C000880002023-01-27 3:45PM EST88.0025.7024.9525.60+2.85+12.47%892347.32%
AMZN240119C000890002023-01-27 10:41AM EST89.0024.8024.3024.80+2.80+12.73%41,41246.55%
AMZN240119C000900002023-01-27 3:51PM EST90.0023.7523.7524.10+2.10+9.70%1016,67846.05%
AMZN240119C000910002023-01-27 10:21AM EST91.0022.7723.0023.50+1.77+8.43%11,12045.81%
AMZN240119C000920002023-01-27 10:36AM EST92.0022.5322.3022.80+2.21+10.88%31,77145.28%
AMZN240119C000930002023-01-27 3:56PM EST93.0021.8021.6522.30+2.20+11.22%41,95245.28%
AMZN240119C000940002023-01-27 3:16PM EST94.0021.7021.1021.60+2.80+14.81%71,71444.72%
AMZN240119C000950002023-01-27 3:43PM EST95.0021.3420.4520.95+2.81+15.16%1253,71344.27%
AMZN240119C000960002023-01-27 3:48PM EST96.0020.3019.8520.40+2.99+17.27%272,77044.07%
AMZN240119C000970002023-01-27 3:41PM EST97.0020.1719.2519.95+2.70+15.46%171,99344.12%
AMZN240119C000980002023-01-27 3:32PM EST98.0019.7018.8019.35+2.70+15.88%222,82643.74%
AMZN240119C000990002023-01-27 2:37PM EST99.0018.6518.1518.75+2.40+14.77%332,64143.35%
AMZN240119C001000002023-01-27 3:54PM EST100.0017.6517.6018.10+1.75+11.01%66638,47742.81%
AMZN240119C001025002023-01-27 3:41PM EST102.5017.0616.3016.75+2.66+18.47%1473,19942.08%
AMZN240119C001050002023-01-27 3:53PM EST105.0015.1015.1515.45+1.95+14.83%27137,97041.36%
AMZN240119C001075002023-01-27 3:52PM EST107.5014.1014.0014.20+1.93+15.86%63011,75640.63%
AMZN240119C001100002023-01-27 3:59PM EST110.0012.9012.8013.05+1.90+17.27%3,29915,59540.02%
AMZN240119C001125002023-01-27 3:55PM EST112.5011.7511.7011.95+1.65+16.34%1,4773,99039.40%
AMZN240119C001150002023-01-27 3:59PM EST115.0010.9010.7011.00+1.70+18.48%2,43228,96839.03%
AMZN240119C001175002023-01-27 3:54PM EST117.509.749.7510.05+1.90+24.23%2,7844,09038.52%
AMZN240119C001200002023-01-27 3:56PM EST120.008.958.859.15+1.29+16.84%2,71823,77638.01%
AMZN240119C001225002023-01-27 3:53PM EST122.508.098.058.35+1.84+29.44%1,4433,35337.63%
AMZN240119C001250002023-01-27 3:53PM EST125.007.287.307.50+1.08+17.42%1,52013,53636.98%
AMZN240119C001275002023-01-27 3:54PM EST127.506.656.556.85+1.15+20.91%6955,21836.73%
AMZN240119C001300002023-01-27 3:59PM EST130.006.105.906.20+1.05+20.79%5519,99336.37%
AMZN240119C001325002023-01-27 3:33PM EST132.505.855.405.60+1.35+30.00%2512,61836.02%
AMZN240119C001350002023-01-27 3:59PM EST135.004.854.805.10+0.74+18.00%1547,34735.83%
AMZN240119C001375002023-01-27 3:50PM EST137.504.464.304.60+1.03+30.03%583,62535.54%
AMZN240119C001400002023-01-27 3:52PM EST140.003.953.904.05+0.76+23.82%1,32915,66234.96%
AMZN240119C001425002023-01-27 3:53PM EST142.503.553.503.65+0.61+20.75%3104,03034.74%
AMZN240119C001450002023-01-27 3:17PM EST145.003.303.153.30+0.65+24.53%94611,80334.58%
AMZN240119C001475002023-01-27 3:32PM EST147.503.102.832.96+1.06+51.96%1062,43434.36%
AMZN240119C001500002023-01-27 3:59PM EST150.002.572.532.72+0.47+22.38%1,53637,10634.41%
AMZN240119C001525002023-01-27 3:15PM EST152.502.402.272.46+0.47+24.35%52,59934.30%
AMZN240119C001545002023-01-27 10:32AM EST154.502.162.102.28+0.42+24.14%2052,33634.27%
AMZN240119C001550002023-01-27 3:14PM EST155.002.162.062.19+0.43+24.86%3710,85634.05%
AMZN240119C001555002023-01-27 10:45AM EST155.502.052.022.18+0.37+22.02%21,46134.18%
AMZN240119C001560002023-01-27 1:06PM EST156.001.951.972.15+0.05+2.63%313,92734.22%
AMZN240119C001565002023-01-27 11:52AM EST156.501.981.942.07+0.38+23.75%64,65734.04%
AMZN240119C001570002023-01-27 2:20PM EST157.001.991.792.06-0.11-5.24%171634.17%
AMZN240119C001575002023-01-20 10:25AM EST157.501.591.752.020.00-65,69334.16%
AMZN240119C001580002023-01-27 10:39AM EST158.001.811.811.97+0.33+22.30%71,75534.09%
AMZN240119C001585002023-01-26 1:57PM EST158.501.501.701.940.00-274834.12%
AMZN240119C001590002023-01-27 3:19PM EST159.001.831.741.90+0.63+52.50%21,12134.09%
AMZN240119C001595002023-01-10 1:46PM EST159.501.311.621.870.00-160234.12%
AMZN240119C001600002023-01-27 3:59PM EST160.001.701.671.78+0.30+21.43%15812,82133.84%
AMZN240119C001605002023-01-26 2:57PM EST160.501.351.641.800.00-42,30134.11%
AMZN240119C001610002023-01-27 2:31PM EST161.001.631.601.76+0.30+22.56%651134.07%
AMZN240119C001612502023-01-13 1:27PM EST161.251.691.511.740.00-193634.05%
AMZN240119C001615002023-01-27 10:23AM EST161.501.541.571.73+0.23+17.56%3139434.08%
AMZN240119C001617502023-01-23 12:01PM EST161.751.431.481.710.00-227434.06%
AMZN240119C001620002023-01-27 2:51PM EST162.001.601.461.70+0.03+1.91%266834.08%
AMZN240119C001622502023-01-12 10:57AM EST162.251.531.451.680.00-551834.06%
AMZN240119C001625002023-01-23 2:53PM EST162.501.331.511.660.00-11,71234.04%
AMZN240119C001627502022-11-28 11:51AM EST162.752.300.910.980.00-442530.18%
AMZN240119C001630002023-01-27 10:41AM EST163.001.531.401.63+0.43+39.09%261,37234.05%
AMZN240119C001632502023-01-13 9:30AM EST163.251.491.391.600.00-129633.96%
AMZN240119C001635002023-01-27 11:26AM EST163.501.451.371.60+0.22+17.89%182134.04%
AMZN240119C001637502023-01-13 1:26PM EST163.751.601.351.590.00-31,47034.06%
AMZN240119C001640002023-01-09 11:39AM EST164.001.081.341.570.00-1068034.03%
AMZN240119C001642502023-01-09 11:07AM EST164.251.051.321.560.00-143734.06%
AMZN240119C001645002022-12-20 10:56AM EST164.501.091.171.240.00-3565232.34%
AMZN240119C001647502022-12-09 10:50AM EST164.751.390.850.930.00-268630.41%
AMZN240119C001650002023-01-27 3:56PM EST165.001.401.371.46+0.26+22.81%2038,06833.74%
AMZN240119C001652502023-01-03 9:30AM EST165.250.911.271.500.00-277234.05%
AMZN240119C001655002023-01-27 1:44PM EST165.501.331.261.49+0.20+17.70%11,16634.06%
AMZN240119C001657502022-12-27 10:41AM EST165.750.951.071.200.00-161332.46%
AMZN240119C001660002023-01-25 3:34PM EST166.001.021.231.440.00-1271833.94%
AMZN240119C001665002022-12-09 1:54PM EST166.501.330.810.880.00-31,06630.55%
AMZN240119C001670002023-01-26 12:32PM EST167.001.291.181.38+0.26+25.24%11,26033.89%
AMZN240119C001675002023-01-27 11:07AM EST167.501.231.231.33+0.20+19.42%401,88633.75%
AMZN240119C001680002023-01-27 3:44PM EST168.001.301.211.36+0.29+28.71%977134.07%
AMZN240119C001685002023-01-27 11:07AM EST168.501.171.181.33+0.12+11.43%411,98834.05%
AMZN240119C001690002023-01-26 10:28AM EST169.001.021.161.300.00-202,19634.01%
AMZN240119C001695002023-01-26 10:43AM EST169.501.011.071.280.00-401,96634.03%
AMZN240119C001700002023-01-27 3:59PM EST170.001.161.131.25+0.19+19.59%16223,41834.00%
AMZN240119C001705002023-01-27 3:33PM EST170.501.201.091.24+0.10+9.09%212,48334.07%
AMZN240119C001710002023-01-27 10:16AM EST171.001.001.071.21+0.02+2.04%575734.02%
AMZN240119C001715002023-01-27 11:50AM EST171.501.051.051.19+0.03+2.94%31,79034.05%
AMZN240119C001720002023-01-24 1:46PM EST172.000.950.961.180.00-11,06534.12%
AMZN240119C001725002023-01-20 11:26AM EST172.500.941.011.150.00-22,54534.06%
AMZN240119C001730002023-01-27 3:03PM EST173.001.030.991.11+0.18+21.18%1253133.94%
AMZN240119C001735002023-01-27 10:09AM EST173.500.980.971.11+0.12+13.95%13,74434.07%
AMZN240119C001740002023-01-27 3:47PM EST174.001.030.891.10+0.23+28.75%572334.14%
AMZN240119C001745002023-01-27 12:19PM EST174.500.980.871.08+0.01+1.03%11,47634.14%
AMZN240119C001750002023-01-27 3:59PM EST175.001.000.931.03+0.19+23.46%4730,54333.94%
AMZN240119C001755002023-01-25 3:47PM EST175.500.750.901.040.00-54,50034.14%
AMZN240119C001760002023-01-11 3:19PM EST176.001.000.831.000.00-102,18133.99%
AMZN240119C001765002023-01-27 9:54AM EST176.500.840.811.01+0.10+13.51%11,54934.19%
AMZN240119C001770002023-01-03 9:30AM EST177.000.600.790.990.00-201,31434.18%
AMZN240119C001775002023-01-27 3:30PM EST177.500.910.810.97+0.21+30.00%42,40334.17%
AMZN240119C001780002023-01-24 1:41PM EST178.000.780.830.950.00-12,87334.16%
AMZN240119C001785002023-01-13 10:56AM EST178.500.910.750.940.00-1001,19434.20%
AMZN240119C001790002023-01-19 11:44AM EST179.000.700.800.930.00-12,59034.25%
AMZN240119C001795002023-01-26 9:49AM EST179.500.720.720.910.00-11,04134.24%
AMZN240119C001800002023-01-27 3:35PM EST180.000.890.780.90+0.22+32.84%18026,16834.29%
AMZN240119C001805002023-01-19 12:01PM EST180.500.740.700.890.00-21,80534.34%
AMZN240119C001810002023-01-23 12:09PM EST181.000.700.680.870.00-202,00234.30%
AMZN240119C001815002023-01-26 1:30PM EST181.500.610.670.860.00-168534.35%
AMZN240119C001820002023-01-27 11:10AM EST182.000.710.690.84+0.10+16.39%121,36434.31%
AMZN240119C001825002023-01-27 12:10PM EST182.500.720.680.83+0.13+22.03%52,03934.36%
AMZN240119C001850002023-01-27 1:13PM EST185.000.660.620.77+0.20+43.48%105,43134.47%
AMZN240119C001875002023-01-25 1:03PM EST187.500.470.600.690.00-103,29734.35%
AMZN240119C001900002023-01-27 3:48PM EST190.000.600.560.67+0.11+22.45%67,34534.74%
AMZN240119C001925002023-01-26 10:28AM EST192.500.490.450.620.00-11,28134.82%
AMZN240119C001950002023-01-27 2:00PM EST195.000.500.480.58+0.06+13.64%242,70234.96%
AMZN240119C001975002023-01-27 3:43PM EST197.500.530.410.55+0.11+26.19%22,41835.16%
AMZN240119C002000002023-01-27 3:56PM EST200.000.430.420.49+0.06+16.22%23522,18435.01%
AMZN240119C002025002023-01-27 3:35PM EST202.500.450.320.49-0.05-10.00%12,14035.52%
AMZN240119C002050002023-01-27 3:45PM EST205.000.400.340.43+0.04+11.11%1211,45735.25%
AMZN240119C002075002023-01-27 3:55PM EST207.500.370.330.44+0.11+42.31%31,39235.89%
AMZN240119C002100002023-01-27 11:28AM EST210.000.320.290.38+0.05+18.52%209,81735.55%
AMZN240119C002125002023-01-26 3:10PM EST212.500.280.290.390.00-14,46736.16%
AMZN240119C002150002023-01-26 1:37PM EST215.000.250.270.370.00-63,42836.33%
AMZN240119C002175002023-01-27 11:22AM EST217.500.280.200.36-0.01-3.45%31,71336.62%
AMZN240119C002200002023-01-27 3:31PM EST220.000.290.240.33+0.10+52.63%23,39636.57%
AMZN240119C002225002023-01-25 1:25PM EST222.500.190.220.290.00-34,81436.33%
AMZN240119C002250002023-01-27 3:10PM EST225.000.260.210.27+0.03+13.04%16319,90736.38%
AMZN240119C002275002023-01-27 3:44PM EST227.500.230.190.26+0.03+15.00%316,98136.62%
AMZN240119C002300002023-01-19 9:30AM EST230.000.230.200.300.00-101,94737.77%
AMZN240119C002325002023-01-26 2:36PM EST232.500.180.150.290.00-62,10137.99%
AMZN240119C002350002023-01-27 10:50AM EST235.000.200.140.23+0.01+5.26%54,06237.21%
AMZN240119C002375002023-01-27 11:50AM EST237.500.170.130.22-0.01-5.56%1021,99037.35%
AMZN240119C002400002023-01-27 1:16PM EST240.000.190.150.22+0.04+26.67%13,89637.74%
AMZN240119C002425002023-01-24 12:05PM EST242.500.150.090.250.00-172638.77%
AMZN240119C002450002023-01-25 10:24AM EST245.000.130.160.250.00-41,16039.14%
AMZN240119C002475002023-01-24 9:40AM EST247.500.160.080.210.00-181138.62%
AMZN240119C002500002023-01-27 3:35PM EST250.000.170.140.18+0.04+30.77%11510,37238.23%
AMZN240119C002550002023-01-27 2:02PM EST255.000.170.100.17+0.03+21.43%402,01438.67%
AMZN240119C002600002023-01-27 10:15AM EST260.000.140.110.19+0.01+7.69%187,85039.84%
AMZN240119C002650002023-01-27 1:45PM EST265.000.130.110.17+0.03+30.00%213,60839.99%
AMZN240119C002700002023-01-27 3:40PM EST270.000.130.130.14+0.04+44.44%3,30742,32739.70%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%1830.00%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%6823524.02%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-177469.09%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590438.79%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119415.24%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401396.67%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167381.38%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130368.45%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259357.40%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170347.33%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184338.80%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998330.74%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365324.25%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122317.19%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102311.08%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243305.51%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054300.65%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197296.03%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135291.06%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353287.48%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339283.66%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474279.89%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108273.40%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437267.41%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698262.41%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045257.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119P000450002023-01-27 3:07PM EST45.000.540.550.61-0.15-21.74%792,22849.22%
AMZN240119P000500002023-01-27 2:50PM EST50.000.820.770.90-0.13-13.68%282,37847.31%
AMZN240119P000520002023-01-27 9:52AM EST52.001.000.951.02-0.12-10.71%315,86346.39%
AMZN240119P000530002023-01-24 1:59PM EST53.001.330.911.090.00-178345.97%
AMZN240119P000540002023-01-27 3:30PM EST54.001.051.031.16-0.53-33.54%101,00945.54%
AMZN240119P000550002023-01-27 1:13PM EST55.001.181.131.23-0.27-18.62%223,49145.09%
AMZN240119P000560002023-01-27 3:46PM EST56.001.241.131.31-0.30-19.48%31,46644.70%
AMZN240119P000570002023-01-25 1:20PM EST57.001.771.211.390.00-15195344.28%
AMZN240119P000580002023-01-27 9:48AM EST58.001.501.331.48-0.23-13.29%263543.91%
AMZN240119P000590002023-01-25 11:00AM EST59.002.191.431.570.00-111,69143.52%
AMZN240119P000600002023-01-27 3:34PM EST60.001.571.561.65-0.30-16.04%25113,85543.02%
AMZN240119P000610002023-01-26 1:27PM EST61.002.061.681.770.00-111,20342.79%
AMZN240119P000620002023-01-27 3:07PM EST62.001.771.771.87-0.61-25.63%215,20242.38%
AMZN240119P000630002023-01-27 12:30PM EST63.001.951.901.99-0.26-11.76%11,99442.09%
AMZN240119P000640002023-01-27 9:53AM EST64.002.152.002.10-0.48-18.25%14,22841.70%
AMZN240119P000650002023-01-27 2:46PM EST65.002.142.132.23-0.47-18.01%692,63941.39%
AMZN240119P000660002023-01-26 11:24AM EST66.002.852.262.350.00-12,00241.02%
AMZN240119P000670002023-01-27 3:25PM EST67.002.362.392.49-0.57-19.45%41,15340.71%
AMZN240119P000680002023-01-27 3:14PM EST68.002.522.522.71-0.48-16.00%135,43340.80%
AMZN240119P000690002023-01-26 2:38PM EST69.003.102.672.780.00-3015,25040.08%
AMZN240119P000695002023-01-27 9:51AM EST69.502.932.742.90-0.37-11.21%15,74240.14%
AMZN240119P000700002023-01-27 3:57PM EST70.002.882.822.92-0.35-10.84%8518,63939.70%
AMZN240119P000710002023-01-27 2:57PM EST71.002.962.993.10-0.90-23.32%1051,09839.48%
AMZN240119P000720002023-01-27 9:53AM EST72.003.353.103.25-0.30-8.22%293839.09%
AMZN240119P000725002023-01-27 3:30PM EST72.503.153.203.35-1.05-25.00%641,41539.00%
AMZN240119P000730002023-01-27 10:01AM EST73.003.493.303.45-0.36-9.35%61,41538.90%
AMZN240119P000740002023-01-27 3:30PM EST74.003.403.453.60-0.65-16.05%202,56838.46%
AMZN240119P000750002023-01-27 3:24PM EST75.003.623.653.80-0.61-14.42%1287,95138.22%
AMZN240119P000760002023-01-27 11:25AM EST76.003.953.854.00-0.52-11.63%960337.94%
AMZN240119P000770002023-01-27 11:54AM EST77.004.094.054.20-0.62-13.16%1292,81837.63%
AMZN240119P000775002023-01-27 3:40PM EST77.504.054.154.30-0.96-19.16%32,88837.47%
AMZN240119P000780002023-01-27 1:22PM EST78.004.404.254.40-0.65-12.87%43,29937.31%
AMZN240119P000790002023-01-27 2:38PM EST79.004.404.454.65-1.00-18.52%32,92237.13%
AMZN240119P000800002023-01-27 3:27PM EST80.004.624.704.85-0.82-15.07%54621,22636.74%
AMZN240119P000810002023-01-27 1:24PM EST81.005.054.905.10-0.90-15.13%51,61436.51%
AMZN240119P000820002023-01-27 3:05PM EST82.005.125.155.30-0.80-13.51%484,59036.08%
AMZN240119P000830002023-01-27 3:35PM EST83.005.225.405.55-1.01-16.21%41,41235.79%
AMZN240119P000840002023-01-27 10:22AM EST84.005.845.655.90-0.70-10.70%41,18635.80%
AMZN240119P000850002023-01-27 3:43PM EST85.005.805.856.10-1.00-14.71%2,91720,92535.30%
AMZN240119P000860002023-01-27 3:34PM EST86.005.986.206.45-1.49-19.95%13,44335.25%
AMZN240119P000870002023-01-27 12:28PM EST87.006.506.456.75-0.90-12.16%298,42035.00%
AMZN240119P000880002023-01-27 2:16PM EST88.006.786.757.05-1.02-13.08%68,16734.73%
AMZN240119P000890002023-01-27 2:29PM EST89.007.157.057.35-0.85-10.62%42,00734.44%
AMZN240119P000900002023-01-27 3:58PM EST90.007.457.407.65-0.90-10.78%41715,39334.11%
AMZN240119P000910002023-01-27 3:17PM EST91.007.697.657.95-1.11-12.61%34,26433.76%
AMZN240119P000920002023-01-27 3:28PM EST92.007.858.008.30-1.35-14.67%246,22233.53%
AMZN240119P000930002023-01-27 3:35PM EST93.008.158.408.60-1.40-14.66%562,02933.12%
AMZN240119P000940002023-01-27 10:57AM EST94.009.008.759.05-1.54-14.61%201,85333.11%
AMZN240119P000950002023-01-27 3:53PM EST95.009.259.109.40-1.00-9.76%22711,53832.79%
AMZN240119P000960002023-01-27 3:23PM EST96.009.429.459.80-1.96-17.22%231,42532.58%
AMZN240119P000970002023-01-27 1:11PM EST97.0010.129.9010.20-1.48-12.76%461,40532.34%
AMZN240119P000980002023-01-27 2:38PM EST98.0010.3010.3010.50-1.45-12.34%292,91931.81%
AMZN240119P000990002023-01-27 3:53PM EST99.0010.8010.6510.95-1.40-11.48%1203,36931.64%
AMZN240119P001000002023-01-27 3:53PM EST100.0011.2411.0511.35-1.21-9.72%1,68846,08931.31%
AMZN240119P001025002023-01-27 2:58PM EST102.5012.2312.2512.50-1.42-10.40%1526,15430.76%
AMZN240119P001050002023-01-27 3:05PM EST105.0013.3413.4513.65-2.26-14.49%41833,95530.02%
AMZN240119P001075002023-01-27 3:34PM EST107.5014.3014.6514.95-2.49-14.83%235,19229.46%
AMZN240119P001100002023-01-27 2:37PM EST110.0015.9816.0016.40-2.02-11.22%15218,41829.10%
AMZN240119P001125002023-01-27 3:53PM EST112.5017.5917.4017.80-3.85-17.96%315,64928.41%
AMZN240119P001150002023-01-27 1:58PM EST115.0019.0118.9019.25-2.24-10.54%1227,62427.64%
AMZN240119P001175002023-01-27 2:38PM EST117.5020.5020.2520.85-3.16-13.36%1445,24127.06%
AMZN240119P001200002023-01-27 3:56PM EST120.0022.2522.1022.70-2.37-9.63%5346,41126.95%
AMZN240119P001225002023-01-27 2:01PM EST122.5023.9423.6024.55-5.85-19.64%185,55826.66%
AMZN240119P001250002023-01-27 3:45PM EST125.0025.5025.4026.40-3.10-10.84%2115,94826.18%
AMZN240119P001275002023-01-27 3:17PM EST127.5027.5627.3028.30-4.31-13.52%274,68425.64%
AMZN240119P001300002023-01-27 3:34PM EST130.0029.0029.3030.30-4.45-13.30%2,0237,86325.20%
AMZN240119P001325002023-01-26 9:52AM EST132.5034.7531.4532.300.00-3112,24624.53%
AMZN240119P001350002023-01-27 11:41AM EST135.0034.4533.4034.65-3.35-8.86%2059,67925.05%
AMZN240119P001375002023-01-20 10:09AM EST137.5042.7735.5536.750.00-310124.37%
AMZN240119P001400002023-01-27 10:57AM EST140.0038.9037.8039.10-2.80-6.71%3028424.66%
AMZN240119P001425002023-01-27 12:36PM EST142.5040.8540.3041.25-3.15-7.16%1,0504123.74%
AMZN240119P001450002023-01-26 2:08PM EST145.0046.8942.6043.600.00-5432,74823.72%
AMZN240119P001475002023-01-25 1:15PM EST147.5051.9044.8046.400.00-2,75050026.37%
AMZN240119P001500002023-01-27 10:24AM EST150.0048.4047.2048.40-3.60-6.92%12523.99%
AMZN240119P001525002023-01-25 2:56PM EST152.5055.5549.7551.250.00-3,42630027.17%
AMZN240119P001545002023-01-25 11:06AM EST154.5059.9051.6552.950.00-20025.76%
AMZN240119P001550002023-01-25 3:40PM EST155.0057.9052.2053.450.00-8,34760325.92%
AMZN240119P001555002022-12-30 9:52AM EST155.5072.7852.7053.850.00-8025.27%
AMZN240119P001560002022-11-22 1:56PM EST156.0062.2071.5072.850.00-1,160081.09%
AMZN240119P001565002022-11-22 2:11PM EST156.5062.6572.0073.350.00-128081.31%
AMZN240119P001570002022-11-22 3:00PM EST157.0065.1072.2574.050.00-165081.47%
AMZN240119P001575002022-11-10 3:12PM EST157.5061.1267.9569.200.00-8068.81%
AMZN240119P001580002022-12-08 9:36AM EST158.0070.0071.2572.650.00-4076.37%
AMZN240119P001585002023-01-25 3:16PM EST158.5062.0555.6556.900.00-1762026.56%
AMZN240119P001590002023-01-13 12:34PM EST159.0061.9856.1557.300.00-2025.86%
AMZN240119P001595002023-01-25 3:09PM EST159.5062.4556.6557.900.00-8,06860026.86%
AMZN240119P001600002023-01-27 10:21AM EST160.0058.2857.2558.30-2.57-4.22%2026.15%
AMZN240119P001605002023-01-19 3:03PM EST160.5066.2557.6058.850.00-200026.72%
AMZN240119P001610002023-01-25 2:54PM EST161.0063.9058.1559.750.00-1772029.82%
AMZN240119P001612502022-11-23 3:20PM EST161.2566.0575.2076.550.00-1,876079.46%
AMZN240119P001615002022-11-02 2:29PM EST161.5069.3566.8068.050.00-680056.54%
AMZN240119P001617502022-11-02 2:35PM EST161.7568.5567.0568.200.00-182056.49%
AMZN240119P001620002022-12-09 3:16PM EST162.0072.3075.2576.650.00-6078.06%
AMZN240119P001622502022-11-23 3:35PM EST162.2568.6076.2577.550.00-1,749079.93%
AMZN240119P001625002023-01-17 10:30AM EST162.5065.4859.5560.900.00-6027.71%
AMZN240119P001627502022-12-09 3:08PM EST162.7573.1076.0077.400.00-2078.37%
AMZN240119P001630002022-12-13 10:22AM EST163.0069.3067.1568.350.00-5053.67%
AMZN240119P001632502022-11-23 3:28PM EST163.2568.1577.2578.550.00-254080.35%
AMZN240119P001635002022-12-12 11:38AM EST163.5074.8067.7568.900.00-1054.09%
AMZN240119P001637502022-11-02 2:59PM EST163.7571.9068.8570.150.00-36056.90%
AMZN240119P001640002022-11-07 1:15PM EST164.0074.2774.9576.150.00-2072.73%
AMZN240119P001642502022-11-23 3:33PM EST164.2570.5578.2579.550.00-39080.75%
AMZN240119P001645002022-11-23 3:39PM EST164.5070.8078.5079.800.00-258080.85%
AMZN240119P001647502022-11-23 3:38PM EST164.7569.7078.7580.050.00-228080.96%
AMZN240119P001650002023-01-27 3:48PM EST165.0062.3561.7563.75-5.74-8.43%530031.01%
AMZN240119P001652502022-11-23 3:31PM EST165.2570.3579.2580.550.00-90081.16%
AMZN240119P001655002023-01-06 10:35AM EST165.5081.8162.6563.850.00-45028.10%
AMZN240119P001657502022-10-24 12:00PM EST165.7549.4670.8072.300.00-2057.80%
AMZN240119P001660002023-01-25 2:59PM EST166.0070.3563.1064.400.00-1762028.68%
AMZN240119P001665002022-11-23 3:35PM EST166.5072.9080.7081.800.00-1,179081.91%
AMZN240119P001670002022-11-23 3:20PM EST167.0071.9081.0082.300.00-1,044081.85%
AMZN240119P001675002022-10-13 9:57AM EST167.5059.8066.1067.200.00-2037.07%
AMZN240119P001680002023-01-20 12:34PM EST168.0072.4365.0566.450.00-14029.64%
AMZN240119P001685002022-11-02 2:42PM EST168.5075.1073.8574.950.00-154059.11%
AMZN240119P001690002023-01-06 3:01PM EST169.0082.9066.0067.350.00-2029.04%
AMZN240119P001695002022-11-10 9:37AM EST169.5077.0079.5581.100.00-1072.99%
AMZN240119P001700002023-01-25 3:09PM EST170.0073.0567.1068.350.00-7,50752229.30%
AMZN240119P001705002022-11-29 10:40AM EST170.5077.3786.3587.150.00-2087.25%
AMZN240119P001710002022-12-09 12:55PM EST171.0081.5084.2585.650.00-2081.63%
AMZN240119P001715002022-11-04 2:47PM EST171.5080.1976.7577.950.00-320060.04%
AMZN240119P001720002022-11-04 2:16PM EST172.0082.2077.2578.450.00-240060.22%
AMZN240119P001725002022-12-21 11:11AM EST172.5085.7074.6575.950.00-2050.87%
AMZN240119P001730002022-11-08 3:43PM EST173.0082.3082.0583.500.00-2,236071.50%
AMZN240119P001735002022-11-09 11:57AM EST173.5085.8583.4085.400.00-2074.67%
AMZN240119P001740002022-10-28 2:24PM EST174.0070.7579.8580.950.00-1,430062.52%
AMZN240119P001745002022-11-04 2:29PM EST174.5083.7579.8081.000.00-2,200061.24%
AMZN240119P001750002023-01-20 2:01PM EST175.0078.4872.1073.750.00-2033.78%
AMZN240119P001755002022-11-04 2:37PM EST175.5084.9580.8082.000.00-780061.58%
AMZN240119P001760002022-10-28 2:29PM EST176.0072.4581.7083.100.00-440063.21%
AMZN240119P001765002022-11-04 2:24PM EST176.5086.9581.6583.000.00-530061.71%
AMZN240119P001770002022-11-04 2:21PM EST177.0086.5082.0583.500.00-320061.73%
AMZN240119P001775002022-12-13 11:43AM EST177.5084.0581.5082.850.00-28058.58%
AMZN240119P001780002023-01-19 3:11PM EST178.0083.5075.1576.850.00-270035.25%
AMZN240119P001785002022-11-04 2:24PM EST178.5089.0083.7585.000.00-470062.52%
AMZN240119P001790002022-11-04 2:43PM EST179.0088.9584.2585.500.00-1,120062.70%
AMZN240119P001795002022-11-04 2:45PM EST179.5088.1584.6085.950.00-390062.56%
AMZN240119P001800002023-01-26 10:01AM EST180.0081.8077.0578.500.00-20233.15%
AMZN240119P001805002022-11-04 2:29PM EST180.5090.7085.7587.000.00-1,570063.19%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-500062.98%
AMZN240119P001815002022-11-11 1:58PM EST181.5080.5091.5593.350.00-1077.63%
AMZN240119P001820002022-11-11 1:55PM EST182.0081.0091.8094.100.00-2077.80%
AMZN240119P001825002022-11-11 11:44AM EST182.5083.5092.4094.450.00-1077.91%
AMZN240119P001850002023-01-26 1:20PM EST185.0087.1782.1083.350.00-1033.01%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,569065.20%
AMZN240119P001900002023-01-10 3:41PM EST190.00100.7087.0588.450.00-75035.10%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.90103.20104.750.00-1082.63%
AMZN240119P001950002023-01-27 12:36PM EST195.0092.8591.7093.75-4.15-4.28%4038.72%
AMZN240119P001975002022-11-14 11:12AM EST197.5099.00103.85105.250.00-2071.91%
AMZN240119P002000002023-01-03 2:00PM EST200.00114.5796.5598.450.00-2037.31%
AMZN240119P002025002022-09-23 1:16PM EST202.5089.6778.5088.000.00-200.00%
AMZN240119P002050002023-01-11 2:19PM EST205.00110.55102.05103.350.00-2037.35%
AMZN240119P002075002022-09-29 9:54AM EST207.5093.16103.40104.950.00-8200.00%
AMZN240119P002100002022-11-23 2:37PM EST210.00116.04123.85125.450.00-2096.12%
AMZN240119P002125002022-09-29 9:52AM EST212.5098.18108.15109.900.00-200.00%
AMZN240119P002150002022-10-28 10:07AM EST215.00114.00120.60122.200.00-44074.77%
AMZN240119P002175002022-09-29 12:46PM EST217.50103.30113.35115.000.00-200.00%
AMZN240119P002200002022-11-16 12:36PM EST220.00121.93130.95133.100.00-2091.94%
AMZN240119P002225002022-09-29 9:58AM EST222.50108.15118.35120.000.00-400.00%
AMZN240119P002250002023-01-11 2:03PM EST225.00130.92121.50123.550.00-4143.24%
AMZN240119P002275002023-01-11 2:07PM EST227.50133.25124.60125.950.00-2042.71%
AMZN240119P002300002022-12-21 1:15PM EST230.00142.83131.95133.450.00-4065.99%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54142.35144.750.00-20092.43%
AMZN240119P002350002022-11-10 3:01PM EST235.00138.90144.90147.000.00-106092.75%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68147.25149.600.00-2093.27%
AMZN240119P002400002022-12-30 2:20PM EST240.00157.20137.00138.500.00-2045.41%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11154.90156.450.00-60100.49%
AMZN240119P002450002022-11-21 10:41AM EST245.00153.18157.25159.150.00-20101.13%
AMZN240119P002475002022-11-21 11:22AM EST247.50155.88160.00161.450.00-80101.75%
AMZN240119P002500002023-01-06 1:13PM EST250.00164.77147.10148.500.00-2047.07%
AMZN240119P002550002023-01-18 11:10AM EST255.00157.97152.00153.450.00-7047.34%
AMZN240119P002600002023-01-18 11:09AM EST260.00163.60157.00158.450.00-14048.12%
AMZN240119P002650002023-01-19 11:31AM EST265.00171.71162.15163.400.00-4048.32%
AMZN240119P002700002022-12-06 10:14AM EST270.00180.81185.80187.100.00-10114.95%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%