New Zealand markets close in 4 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.88+2.88 (+2.55%)
At close: 04:00PM EDT
116.30 +0.42 (+0.36%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119C000520002022-10-03 3:19PM EDT52.0068.8564.0073.50+0.85+1.25%53,99270.01%
AMZN240119C000530002022-09-06 11:27AM EDT53.0077.7064.0072.500.00-2071.10%
AMZN240119C000540002022-10-03 10:39AM EDT54.0065.4262.0072.00-2.83-4.15%41,08468.52%
AMZN240119C000550002022-10-03 10:39AM EDT55.0064.5962.0071.00-1.20-1.82%459469.53%
AMZN240119C000560002022-09-06 11:28AM EDT56.0075.1560.0070.000.00-671065.87%
AMZN240119C000570002022-10-03 2:49PM EDT57.0064.7560.0069.50-7.15-9.94%182267.98%
AMZN240119C000580002022-09-23 9:32AM EDT58.0062.5258.5068.500.00-128065.57%
AMZN240119C000590002022-09-23 9:58AM EDT59.0060.5458.0067.500.00-415765.38%
AMZN240119C000600002022-10-03 9:50AM EDT60.0059.5861.3562.05+0.38+0.64%2061263.90%
AMZN240119C000610002022-09-23 11:58AM EDT61.0059.4356.0066.000.00-418063.91%
AMZN240119C000620002022-08-10 2:07PM EDT62.0085.2575.8076.500.00-106440121.53%
AMZN240119C000630002022-10-03 3:09PM EDT63.0059.8554.5064.00-10.66-15.12%226762.45%
AMZN240119C000640002022-08-18 11:35AM EDT64.0083.1565.4566.150.00-5261588.39%
AMZN240119C000650002022-09-13 11:49AM EDT65.0069.4054.0062.500.00-1063.82%
AMZN240119C000660002022-08-16 2:33PM EDT66.0084.5066.3067.250.00-123495.17%
AMZN240119C000670002022-08-08 12:10PM EDT67.0078.0566.1567.100.00-217096.28%
AMZN240119C000680002022-09-02 3:07PM EDT68.0066.1248.0058.000.00-112,55551.87%
AMZN240119C000690002022-09-30 9:50AM EDT69.0052.6750.0059.500.00-153,31960.77%
AMZN240119C000695002022-09-13 11:27AM EDT69.5065.6050.0059.000.00-11,05161.03%
AMZN240119C000700002022-09-23 2:36PM EDT70.0050.4550.0058.500.00-27,97461.28%
AMZN240119C000710002022-09-28 10:13AM EDT71.0051.9548.0058.000.00-281159.26%
AMZN240119C000720002022-09-28 10:32AM EDT72.0052.2348.0057.000.00-2059.74%
AMZN240119C000725002022-09-27 1:45PM EDT72.5050.0048.3556.500.00-671560.53%
AMZN240119C000730002022-09-27 2:35PM EDT73.0049.8050.9551.600.00-729757.85%
AMZN240119C000740002022-09-28 10:31AM EDT74.0050.6147.2055.500.00-235260.10%
AMZN240119C000750002022-09-30 12:45PM EDT75.0047.1049.4050.00-3.04-6.06%12,41756.92%
AMZN240119C000760002022-09-28 12:02PM EDT76.0049.9845.7054.000.00-12681259.29%
AMZN240119C000770002022-09-28 12:02PM EDT77.0049.3547.9048.650.00-9818856.41%
AMZN240119C000775002022-09-28 12:00PM EDT77.5048.9344.5053.000.00-4455758.73%
AMZN240119C000780002022-09-28 11:59AM EDT78.0048.5347.1547.800.00-16845955.88%
AMZN240119C000790002022-09-28 11:58AM EDT79.0047.7946.4051.500.00-13257761.87%
AMZN240119C000800002022-10-03 3:02PM EDT80.0046.6645.7546.25+0.86+1.88%11012,02755.16%
AMZN240119C000810002022-10-03 3:02PM EDT81.0045.9540.5050.00-0.74-1.58%12078854.75%
AMZN240119C000820002022-10-03 10:05AM EDT82.0042.6941.2544.80-0.51-1.18%1266750.21%
AMZN240119C000830002022-09-28 2:55PM EDT83.0045.5243.5049.000.00-1,2351,14360.66%
AMZN240119C000840002022-09-28 12:45PM EDT84.0044.2539.7548.000.00-7055.82%
AMZN240119C000850002022-09-27 3:24PM EDT85.0041.5039.0547.500.00-21,74855.74%
AMZN240119C000860002022-09-22 12:11PM EDT86.0042.2838.3046.500.00-48054.94%
AMZN240119C000870002022-09-26 10:06AM EDT87.0041.4636.0046.000.00-21,53152.79%
AMZN240119C000880002022-09-29 12:42PM EDT88.0039.4736.0045.500.00-167253.59%
AMZN240119C000890002022-09-29 10:27AM EDT89.0038.6736.3044.500.00-21,09654.10%
AMZN240119C000900002022-10-03 1:20PM EDT90.0038.0935.7044.00+0.59+1.57%22,19654.08%
AMZN240119C000910002022-09-29 2:31PM EDT91.0036.9534.0043.500.00-1221,00652.72%
AMZN240119C000920002022-09-29 1:13PM EDT92.0036.8937.3542.500.00-21,25856.82%
AMZN240119C000930002022-09-22 12:41PM EDT93.0038.0533.6042.000.00-81,63652.99%
AMZN240119C000940002022-09-27 1:13PM EDT94.0034.7032.9041.500.00-61,27252.81%
AMZN240119C000950002022-09-27 12:34PM EDT95.0034.4032.3040.500.00-21,48152.15%
AMZN240119C000960002022-09-27 1:45PM EDT96.0033.7534.7535.250.00-31,34050.11%
AMZN240119C000970002022-09-26 3:50PM EDT97.0034.0531.0039.500.00-11,09851.84%
AMZN240119C000980002022-10-03 1:17PM EDT98.0032.9631.6539.00-2.23-6.34%61,61853.13%
AMZN240119C000990002022-09-29 11:44AM EDT99.0032.5729.7533.400.00-82,08849.93%
AMZN240119C001000002022-10-03 3:38PM EDT100.0033.1532.3037.50+0.33+1.01%2124,93654.32%
AMZN240119C001025002022-10-03 10:12AM EDT102.5029.1529.5036.00-1.90-6.12%11,19652.19%
AMZN240119C001050002022-10-03 1:29PM EDT105.0029.0126.0034.50-0.06-0.21%632,76958.32%
AMZN240119C001075002022-10-03 1:48PM EDT107.5027.8827.9033.00+0.43+1.57%454,25552.06%
AMZN240119C001100002022-10-03 1:28PM EDT110.0026.2022.0032.00-0.29-1.09%2917,68957.42%
AMZN240119C001125002022-10-03 3:49PM EDT112.5025.3522.2030.50+0.85+3.47%370056.38%
AMZN240119C001150002022-10-03 3:50PM EDT115.0024.5320.9527.40+1.88+8.30%21324,76452.11%
AMZN240119C001175002022-10-03 3:48PM EDT117.5023.2819.7526.20-0.07-0.30%5163,33551.62%
AMZN240119C001200002022-10-03 3:54PM EDT120.0022.1018.5523.20+1.50+7.28%19810,88247.58%
AMZN240119C001225002022-10-03 1:34PM EDT122.5020.3717.4021.50+0.42+2.11%43,26346.05%
AMZN240119C001250002022-10-03 1:40PM EDT125.0019.2016.0020.40+0.35+1.86%609,72445.62%
AMZN240119C001275002022-10-03 2:33PM EDT127.5018.7515.2523.50+1.05+5.93%5053.14%
AMZN240119C001300002022-10-03 3:58PM EDT130.0017.5017.3520.65+0.50+2.94%293,59249.22%
AMZN240119C001325002022-10-03 1:20PM EDT132.5016.0012.0018.00-1.10-6.43%31,10445.65%
AMZN240119C001350002022-10-03 3:47PM EDT135.0015.9112.4516.50+0.51+3.31%33044.20%
AMZN240119C001375002022-10-03 3:17PM EDT137.5014.9011.5517.90+0.35+2.41%192,96948.21%
AMZN240119C001400002022-10-03 2:21PM EDT140.0013.9513.2517.10+0.75+5.68%317,80347.99%
AMZN240119C001425002022-10-03 3:09PM EDT142.5013.4013.0013.50+0.35+2.68%204,32542.34%
AMZN240119C001450002022-10-03 3:47PM EDT145.0012.609.3013.15+0.65+5.44%149,22642.86%
AMZN240119C001475002022-10-03 3:49PM EDT147.5011.858.6014.70+0.45+3.95%17047.01%
AMZN240119C001500002022-10-03 3:46PM EDT150.0011.1510.8511.25+0.95+9.31%17640,73441.37%
AMZN240119C001525002022-10-03 3:17PM EDT152.5010.407.4013.35+0.20+1.96%16046.59%
AMZN240119C001545002022-10-03 3:06PM EDT154.5010.059.7010.15+0.10+1.01%4041.03%
AMZN240119C001550002022-10-03 3:44PM EDT155.009.806.0014.50+0.60+6.52%7011,08149.89%
AMZN240119C001555002022-10-03 2:57PM EDT155.509.756.7010.55+0.45+4.84%111,47042.25%
AMZN240119C001560002022-10-03 2:02PM EDT156.009.206.6010.25-0.40-4.17%33,19541.84%
AMZN240119C001565002022-10-03 1:49PM EDT156.509.006.5012.30-0.50-5.26%3046.17%
AMZN240119C001570002022-09-28 3:08PM EDT157.0010.106.409.350.00-666440.38%
AMZN240119C001575002022-10-03 1:17PM EDT157.508.734.0014.00+0.08+0.92%66,46649.93%
AMZN240119C001580002022-09-30 10:26AM EDT158.009.158.8511.950.00-51,84946.07%
AMZN240119C001585002022-09-29 11:26AM EDT158.508.356.1011.800.00-165145.97%
AMZN240119C001590002022-09-28 1:16PM EDT159.009.474.008.850.00-6040.09%
AMZN240119C001595002022-09-28 1:15PM EDT159.509.375.9011.550.00-8159645.85%
AMZN240119C001600002022-10-03 1:15PM EDT160.008.185.8011.45-0.31-3.65%43045.84%
AMZN240119C001605002022-10-03 3:41PM EDT160.508.604.0011.35+0.85+10.97%72,33545.83%
AMZN240119C001610002022-10-03 1:15PM EDT161.007.975.6511.25-1.08-11.93%254545.82%
AMZN240119C001612502022-10-03 1:35PM EDT161.258.068.0011.15+0.16+2.03%5241,02745.71%
AMZN240119C001615002022-10-03 12:15PM EDT161.507.984.0011.10-4.62-36.67%229745.70%
AMZN240119C001617502022-09-29 2:51PM EDT161.757.855.5011.050.00-4023845.69%
AMZN240119C001620002022-10-03 1:49PM EDT162.007.905.4511.00-0.20-2.47%459045.69%
AMZN240119C001622502022-10-03 3:50PM EDT162.258.235.4010.95+0.20+2.49%106045.68%
AMZN240119C001625002022-10-03 3:49PM EDT162.508.176.0013.00-0.55-6.31%521,58549.91%
AMZN240119C001627502022-10-03 3:48PM EDT162.758.135.3010.85-0.07-0.85%70045.66%
AMZN240119C001630002022-10-03 3:50PM EDT163.008.155.3013.00+0.15+1.87%7139050.09%
AMZN240119C001632502022-10-03 10:03AM EDT163.257.494.0013.00-0.96-11.36%223150.19%
AMZN240119C001635002022-09-23 2:34PM EDT163.507.005.208.150.00-364540.24%
AMZN240119C001637502022-09-30 1:03PM EDT163.757.925.158.100.00-2040.22%
AMZN240119C001640002022-09-23 1:13PM EDT164.007.305.1012.500.00-641549.47%
AMZN240119C001642502022-10-03 3:22PM EDT164.257.736.709.00+0.48+6.62%143442.34%
AMZN240119C001645002022-09-30 10:58AM EDT164.507.857.4010.450.00-663345.47%
AMZN240119C001647502022-09-29 11:45AM EDT164.757.605.0010.400.00-4045.46%
AMZN240119C001650002022-10-03 2:19PM EDT165.007.514.959.00-0.09-1.18%99,04342.61%
AMZN240119C001652502022-09-29 12:06PM EDT165.257.617.358.300.00-1560241.19%
AMZN240119C001655002022-10-03 2:56PM EDT165.507.607.3010.25+0.19+2.56%10045.42%
AMZN240119C001657502022-09-29 11:46AM EDT165.757.337.2512.000.00-462149.10%
AMZN240119C001660002022-09-29 11:51AM EDT166.007.376.0010.150.00-14450345.39%
AMZN240119C001665002022-09-29 11:48AM EDT166.507.272.508.050.00-21,07841.08%
AMZN240119C001670002022-09-29 2:16PM EDT167.006.957.059.950.00-1045.33%
AMZN240119C001675002022-10-03 2:56PM EDT167.507.206.959.850.00-1045.29%
AMZN240119C001680002022-09-29 10:01AM EDT168.007.256.859.750.00-1887245.25%
AMZN240119C001685002022-09-30 10:29AM EDT168.507.106.759.200.00-191,76744.25%
AMZN240119C001690002022-10-03 2:19PM EDT169.006.854.309.55+0.33+5.06%171,66845.17%
AMZN240119C001695002022-09-27 2:12PM EDT169.506.704.209.450.00-11,41545.13%
AMZN240119C001700002022-10-03 3:54PM EDT170.006.756.509.40-0.05-0.74%2521,69145.19%
AMZN240119C001705002022-09-30 11:08AM EDT170.506.952.0011.500.00-32049.76%
AMZN240119C001710002022-09-30 9:32AM EDT171.006.396.359.200.00-10045.10%
AMZN240119C001715002022-10-03 2:17PM EDT171.506.406.259.15+0.15+2.40%171,45745.16%
AMZN240119C001720002022-09-30 11:12AM EDT172.006.756.109.050.00-565645.11%
AMZN240119C001725002022-10-03 9:37AM EDT172.505.906.106.30-0.30-4.84%22,55839.06%
AMZN240119C001730002022-09-28 1:49PM EDT173.006.655.958.900.00-640045.11%
AMZN240119C001735002022-09-26 3:43PM EDT173.506.105.956.150.00-31,28039.01%
AMZN240119C001740002022-10-03 10:31AM EDT174.005.763.508.70-0.29-4.79%153745.00%
AMZN240119C001745002022-09-30 9:58AM EDT174.505.955.808.650.00-25045.05%
AMZN240119C001750002022-10-03 12:16PM EDT175.005.605.758.55-0.56-9.09%4532,18744.99%
AMZN240119C001755002022-09-29 11:49AM EDT175.505.855.658.500.00-213,25245.04%
AMZN240119C001760002022-09-29 10:42AM EDT176.005.752.0010.500.00-41,08849.51%
AMZN240119C001765002022-10-03 1:30PM EDT176.505.455.505.70-0.30-5.22%17038.83%
AMZN240119C001770002022-09-30 2:33PM EDT177.005.555.456.350.00-458640.56%
AMZN240119C001775002022-09-30 11:04AM EDT177.505.805.355.800.00-10039.37%
AMZN240119C001780002022-09-29 11:58AM EDT178.005.555.306.950.00-2191542.29%
AMZN240119C001785002022-09-29 10:43AM EDT178.505.455.2510.000.00-41,00449.24%
AMZN240119C001790002022-09-30 10:58AM EDT179.005.505.155.850.00-211,89539.94%
AMZN240119C001795002022-10-03 1:30PM EDT179.505.050.0010.00-0.15-2.88%1879649.56%
AMZN240119C001800002022-10-03 2:19PM EDT180.005.143.257.00+0.34+7.08%1939,16243.01%
AMZN240119C001805002022-10-03 11:48AM EDT180.504.865.007.75-0.44-8.30%71,42744.89%
AMZN240119C001810002022-09-30 11:04AM EDT181.005.304.907.700.00-551344.93%
AMZN240119C001815002022-09-30 10:27AM EDT181.505.154.857.600.00-2459644.85%
AMZN240119C001820002022-09-30 10:19AM EDT182.004.984.807.550.00-2044.88%
AMZN240119C001825002022-10-03 9:50AM EDT182.504.554.757.50-0.70-13.33%402,12744.91%
AMZN240119C001850002022-10-03 11:44AM EDT185.004.354.457.40-0.35-7.45%24,98445.40%
AMZN240119C001875002022-09-29 1:00PM EDT187.504.354.154.600.00-12,45739.06%
AMZN240119C001900002022-10-03 2:39PM EDT190.004.053.904.15+0.08+2.02%30038.45%
AMZN240119C001925002022-10-03 9:37AM EDT192.503.653.656.30-0.35-8.75%1044.81%
AMZN240119C001950002022-09-30 1:26PM EDT195.003.703.453.600.00-452,76338.05%
AMZN240119C001975002022-10-03 3:30PM EDT197.503.453.253.400.00-41038.02%
AMZN240119C002000002022-10-03 3:52PM EDT200.003.183.103.20+0.13+4.26%77037.95%
AMZN240119C002025002022-09-29 12:59PM EDT202.503.052.865.400.00-272,04745.00%
AMZN240119C002050002022-10-03 1:33PM EDT205.002.712.705.00-0.23-7.82%12044.50%
AMZN240119C002075002022-09-30 10:22AM EDT207.502.752.549.650.00-21,04956.54%
AMZN240119C002100002022-10-03 11:56AM EDT210.002.362.399.50-0.08-3.28%578,84656.82%
AMZN240119C002125002022-10-03 2:33PM EDT212.502.342.259.35-0.12-4.88%334,01757.07%
AMZN240119C002150002022-10-03 10:18AM EDT215.002.002.129.25-0.59-22.78%242,88057.44%
AMZN240119C002175002022-10-03 10:19AM EDT217.501.952.015.80-0.21-9.72%32049.50%
AMZN240119C002200002022-10-03 1:41PM EDT220.001.901.909.00-0.06-3.06%43,54758.01%
AMZN240119C002225002022-10-03 10:19AM EDT222.501.741.791.90-0.23-11.68%34,57137.67%
AMZN240119C002250002022-09-30 3:59PM EDT225.001.651.702.00-0.01-0.60%1918,91038.57%
AMZN240119C002275002022-09-29 11:15AM EDT227.501.701.611.710.00-257,32137.70%
AMZN240119C002300002022-10-03 12:17PM EDT230.001.511.521.62-0.11-6.79%12,09637.70%
AMZN240119C002325002022-10-03 9:38AM EDT232.501.501.441.54-0.12-7.41%12,11737.73%
AMZN240119C002350002022-10-03 2:12PM EDT235.001.401.361.47-0.22-13.58%24,04337.78%
AMZN240119C002375002022-10-03 12:17PM EDT237.501.291.301.39-0.11-7.86%221,17737.77%
AMZN240119C002400002022-09-28 3:21PM EDT240.001.501.231.330.00-13,76737.84%
AMZN240119C002425002022-09-29 11:02AM EDT242.501.271.172.590.00-170044.10%
AMZN240119C002450002022-09-30 10:21AM EDT245.001.211.121.220.00-21,12337.99%
AMZN240119C002475002022-10-03 10:17AM EDT247.501.051.081.15-0.09-7.89%286237.94%
AMZN240119C002500002022-10-03 3:35PM EDT250.001.081.051.10-0.02-1.82%549,73538.00%
AMZN240119C002550002022-09-30 9:41AM EDT255.001.040.931.020.00-11,83238.21%
AMZN240119C002600002022-09-29 3:12PM EDT260.000.940.850.930.00-456038.28%
AMZN240119C002650002022-10-03 2:25PM EDT265.000.820.790.86-0.04-4.65%913,78238.45%
AMZN240119C002700002022-10-03 3:58PM EDT270.000.780.750.78+0.02+2.63%16340,16238.48%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161578.42%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104438.65%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183392.97%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823368.41%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177348.88%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590334.66%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119322.00%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401311.14%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167301.67%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130293.32%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259285.96%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170279.09%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184273.16%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998267.47%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365262.83%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122257.72%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102253.25%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243249.15%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054245.54%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197242.10%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135238.36%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353235.66%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339232.77%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474229.91%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108224.95%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437220.34%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698216.49%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045212.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119P000520002022-09-29 2:48PM EDT52.001.601.411.490.00-1054,18049.49%
AMZN240119P000530002022-09-29 10:15AM EDT53.001.721.501.580.00-183649.18%
AMZN240119P000540002022-09-06 10:12AM EDT54.001.191.581.680.00-1048.91%
AMZN240119P000550002022-09-27 12:30PM EDT55.001.761.671.770.00-6945248.56%
AMZN240119P000560002022-09-29 10:25AM EDT56.001.971.771.870.00-3532748.24%
AMZN240119P000570002022-09-01 10:41AM EDT57.001.562.012.130.00-145748.94%
AMZN240119P000580002022-09-06 12:15PM EDT58.001.531.972.050.00-2047.44%
AMZN240119P000590002022-09-27 11:12AM EDT59.002.032.082.180.00-319147.25%
AMZN240119P000600002022-10-03 10:48AM EDT60.002.252.182.28-0.21-8.54%250646.86%
AMZN240119P000610002022-10-03 10:25AM EDT61.002.450.502.38-0.10-3.92%1410846.47%
AMZN240119P000620002022-09-09 1:23PM EDT62.001.550.452.510.00-20046.22%
AMZN240119P000630002022-10-03 10:25AM EDT63.002.970.002.64+0.08+2.77%151,83145.95%
AMZN240119P000640002022-09-29 1:40PM EDT64.002.910.0010.000.00-14,01655.77%
AMZN240119P000650002022-10-03 2:07PM EDT65.002.802.752.90-0.04-1.41%21,72645.35%
AMZN240119P000660002022-09-28 12:22PM EDT66.002.892.933.050.00-11,11145.12%
AMZN240119P000670002022-09-29 11:07AM EDT67.003.353.053.200.00-21,12444.87%
AMZN240119P000680002022-09-21 2:43PM EDT68.002.683.203.300.00-10044.37%
AMZN240119P000690002022-09-29 12:12PM EDT69.003.633.353.450.00-14,46444.09%
AMZN240119P000695002022-09-20 11:15AM EDT69.502.841.393.550.00-25,27944.06%
AMZN240119P000700002022-10-03 2:45PM EDT70.003.493.503.65-0.11-3.06%515,65744.01%
AMZN240119P000710002022-09-30 3:46PM EDT71.003.973.703.800.00-34043.68%
AMZN240119P000720002022-10-03 9:55AM EDT72.004.203.853.95-0.02-0.47%140643.35%
AMZN240119P000725002022-09-16 12:02PM EDT72.503.550.004.000.00-6441,15643.08%
AMZN240119P000730002022-09-28 3:46PM EDT73.003.914.004.150.00-51,06843.19%
AMZN240119P000740002022-07-27 11:15AM EDT74.004.002.973.150.00-931,13438.32%
AMZN240119P000750002022-09-30 3:55PM EDT75.004.852.964.500.00-762,95442.63%
AMZN240119P000760002022-09-29 11:34AM EDT76.004.954.104.650.00-1057942.23%
AMZN240119P000770002022-09-30 9:59AM EDT77.005.054.754.900.00-1591,36042.18%
AMZN240119P000775002022-09-27 11:55AM EDT77.505.004.854.950.00-1041.88%
AMZN240119P000780002022-10-03 10:17AM EDT78.005.404.955.10+0.25+4.85%12,94141.93%
AMZN240119P000790002022-10-03 10:17AM EDT79.005.603.057.45+0.50+9.80%21,28848.41%
AMZN240119P000800002022-10-03 12:49PM EDT80.005.605.005.50+0.01+0.18%29041.37%
AMZN240119P000810002022-09-27 2:04PM EDT81.006.003.455.750.00-11,35941.23%
AMZN240119P000820002022-09-30 3:29PM EDT82.006.312.0011.000.00-932,83955.41%
AMZN240119P000830002022-09-28 10:20AM EDT83.006.326.056.200.00-4040.74%
AMZN240119P000840002022-09-30 1:40PM EDT84.006.582.006.400.00-187740.39%
AMZN240119P000850002022-09-29 3:53PM EDT85.006.994.356.700.00-107,28940.32%
AMZN240119P000860002022-10-03 11:00AM EDT86.007.004.6012.00-0.35-4.76%23,18553.62%
AMZN240119P000870002022-10-03 2:56PM EDT87.007.004.8512.00-0.70-9.09%456,67452.51%
AMZN240119P000880002022-09-29 12:57PM EDT88.007.805.109.650.00-115,22145.39%
AMZN240119P000890002022-10-03 12:45PM EDT89.007.856.857.75-0.45-5.42%181,93639.44%
AMZN240119P000900002022-10-03 3:49PM EDT90.007.825.6513.00-0.23-2.86%124,71551.72%
AMZN240119P000910002022-09-26 10:12AM EDT91.007.904.008.250.00-202,25438.84%
AMZN240119P000920002022-09-30 12:10PM EDT92.008.736.208.600.00-41,04338.77%
AMZN240119P000930002022-09-29 12:57PM EDT93.009.308.758.850.00-1977638.43%
AMZN240119P000940002022-10-03 2:14PM EDT94.009.058.859.25+0.40+4.62%121,20138.45%
AMZN240119P000950002022-10-03 3:49PM EDT95.009.327.109.55-0.53-5.38%258,57238.21%
AMZN240119P000960002022-10-03 11:02AM EDT96.0010.127.459.85-0.18-1.75%353037.95%
AMZN240119P000970002022-10-03 11:20AM EDT97.0010.287.7512.40-0.41-3.84%5862642.85%
AMZN240119P000980002022-10-03 10:07AM EDT98.0011.106.0010.55-0.05-0.45%41,00537.62%
AMZN240119P000990002022-10-03 9:57AM EDT99.0011.758.4510.90+0.11+0.95%2037.43%
AMZN240119P001000002022-10-03 12:25PM EDT100.0011.158.8014.50-0.45-3.88%2044.40%
AMZN240119P001025002022-10-03 9:53AM EDT102.5012.959.7017.00-0.08-0.61%2047.12%
AMZN240119P001050002022-09-30 3:03PM EDT105.0013.7510.6513.10+0.20+1.48%134,15536.19%
AMZN240119P001075002022-10-03 2:59PM EDT107.5013.6710.0019.00-0.83-5.72%45,04845.74%
AMZN240119P001100002022-10-03 1:59PM EDT110.0015.1512.6517.45-0.05-0.33%214,58939.81%
AMZN240119P001125002022-10-03 3:39PM EDT112.5016.0013.7518.55-0.35-2.14%33,34639.25%
AMZN240119P001150002022-10-03 3:49PM EDT115.0017.0514.8518.80-0.95-5.28%85633,19336.94%
AMZN240119P001175002022-10-03 3:29PM EDT117.5018.3016.1023.50-0.98-5.08%5043.20%
AMZN240119P001200002022-10-03 3:49PM EDT120.0019.6218.0025.00-0.93-4.53%57641,58643.13%
AMZN240119P001225002022-10-03 3:50PM EDT122.5021.0718.0021.30-0.13-0.61%414,85833.06%
AMZN240119P001250002022-10-03 3:59PM EDT125.0022.6020.5524.50-0.70-3.00%1,57916,64536.09%
AMZN240119P001275002022-10-03 1:59PM EDT127.5024.0520.0026.55-0.55-2.24%6036.85%
AMZN240119P001300002022-10-03 2:23PM EDT130.0025.1525.0030.00+2.79+12.48%3167,42340.19%
AMZN240119P001325002022-10-03 1:50PM EDT132.5027.0126.8527.15-0.04-0.15%2212,75231.42%
AMZN240119P001350002022-10-03 3:36PM EDT135.0028.2024.0028.75-1.57-5.27%414,90331.03%
AMZN240119P001375002022-09-29 1:43PM EDT137.5031.5027.2030.400.00-277,29730.65%
AMZN240119P001400002022-10-03 1:38PM EDT140.0032.0028.8032.10-0.22-0.68%623,98430.27%
AMZN240119P001425002022-10-03 9:45AM EDT142.5035.4030.6038.50+1.45+4.27%24,68139.23%
AMZN240119P001450002022-10-03 10:48AM EDT145.0036.0832.4035.60-1.37-3.66%217,50729.42%
AMZN240119P001475002022-10-03 9:58AM EDT147.5039.5132.5037.45+0.65+1.67%21,75829.06%
AMZN240119P001500002022-10-03 9:57AM EDT150.0041.4738.9039.30+1.20+2.98%2028.59%
AMZN240119P001525002022-09-29 9:40AM EDT152.5041.7036.0041.300.00-38028.38%
AMZN240119P001545002022-10-03 10:07AM EDT154.5044.3542.3542.80-0.69-1.53%21,63327.88%
AMZN240119P001550002022-09-29 11:12AM EDT155.0044.2042.7543.250.00-476,96327.94%
AMZN240119P001555002022-10-03 2:59PM EDT155.5042.6043.1543.65-1.97-4.42%41,29727.86%
AMZN240119P001560002022-09-30 12:10PM EDT156.0044.0540.0044.000.00-41,35327.66%
AMZN240119P001565002022-09-29 10:52AM EDT156.5045.7843.9544.400.00-294327.57%
AMZN240119P001570002022-09-28 3:34PM EDT157.0043.0444.3544.750.00-19836727.35%
AMZN240119P001575002022-09-29 10:57AM EDT157.5046.6044.7545.250.00-25,76127.52%
AMZN240119P001580002022-09-29 10:01AM EDT158.0046.2945.0045.600.00-41,29927.28%
AMZN240119P001585002022-09-06 12:16PM EDT158.5038.8545.5546.050.00-183827.32%
AMZN240119P001590002022-09-29 10:54AM EDT159.0047.8045.9546.450.00-861,37827.21%
AMZN240119P001595002022-09-29 9:40AM EDT159.5047.3546.4051.500.00-251,23038.25%
AMZN240119P001600002022-10-03 11:26AM EDT160.0047.6546.8047.30+3.17+7.13%1256,62927.12%
AMZN240119P001605002022-09-29 9:35AM EDT160.5048.1546.8047.850.00-171,31827.42%
AMZN240119P001610002022-10-03 10:43AM EDT161.0049.0147.6048.15+0.01+0.02%258727.01%
AMZN240119P001612502022-09-23 10:21AM EDT161.2549.6547.8548.300.00-4026.81%
AMZN240119P001615002022-09-28 1:57PM EDT161.5047.4048.0548.700.00-134027.32%
AMZN240119P001617502022-09-27 11:22AM EDT161.7548.9548.3048.700.00-217826.67%
AMZN240119P001620002022-10-03 10:42AM EDT162.0049.8248.4548.95+2.25+4.73%266726.75%
AMZN240119P001622502022-10-03 3:49PM EDT162.2548.4848.7049.15-1.84-3.66%22065926.68%
AMZN240119P001625002022-10-03 3:50PM EDT162.5048.9348.9049.50-1.92-3.78%581,79227.05%
AMZN240119P001627502022-10-03 9:44AM EDT162.7551.6049.1049.55+0.72+1.42%225826.53%
AMZN240119P001630002022-09-29 10:06AM EDT163.0050.9549.3049.750.00-2026.45%
AMZN240119P001632502022-09-29 9:40AM EDT163.2550.5049.5050.050.00-3467626.69%
AMZN240119P001635002022-09-29 11:51AM EDT163.5050.9049.7050.250.00-247726.61%
AMZN240119P001637502022-09-29 11:51AM EDT163.7551.3449.9550.400.00-448526.37%
AMZN240119P001640002022-09-29 11:51AM EDT164.0051.3050.2050.700.00-2026.61%
AMZN240119P001642502022-09-23 12:20PM EDT164.2552.0650.3550.900.00-246026.53%
AMZN240119P001645002022-10-03 3:18PM EDT164.5050.5350.5551.10-1.02-1.98%71,28326.44%
AMZN240119P001647502022-09-21 2:14PM EDT164.7548.0950.7551.450.00-31240826.83%
AMZN240119P001650002022-10-03 10:04AM EDT165.0053.2451.0551.50+0.05+0.09%55,03226.27%
AMZN240119P001652502022-09-29 2:30PM EDT165.2553.5851.2051.750.00-225026.34%
AMZN240119P001655002022-09-28 2:11PM EDT165.5050.5651.4052.000.00-1251,59226.42%
AMZN240119P001657502022-09-28 3:53PM EDT165.7549.9051.6552.350.00-20434226.81%
AMZN240119P001660002022-09-29 10:53AM EDT166.0053.6751.8552.450.00-61,54726.40%
AMZN240119P001665002022-09-28 3:20PM EDT166.5051.0352.3053.000.00-7496426.72%
AMZN240119P001670002022-09-26 9:35AM EDT167.0053.9752.7553.200.00-241,49925.86%
AMZN240119P001675002022-10-03 10:36AM EDT167.5058.5153.2053.70+4.72+8.77%2026.00%
AMZN240119P001680002022-09-30 10:56AM EDT168.0054.3053.3054.150.00-252525.97%
AMZN240119P001685002022-09-28 12:55PM EDT168.5053.5154.0554.550.00-5655825.75%
AMZN240119P001690002022-10-03 11:07AM EDT169.0055.6054.4555.10+0.10+0.18%128926.07%
AMZN240119P001695002022-10-03 11:28AM EDT169.5055.5554.9055.20-1.25-2.20%1024.71%
AMZN240119P001700002022-10-03 1:41PM EDT170.0056.0455.4055.85-2.01-3.46%7118,80525.42%
AMZN240119P001705002022-10-03 3:08PM EDT170.5055.4255.8556.35-2.55-4.40%10185425.56%
AMZN240119P001710002022-10-03 10:40AM EDT171.0057.4556.2556.85-0.30-0.52%2862325.69%
AMZN240119P001715002022-10-03 10:48AM EDT171.5057.8056.8057.20-1.04-1.77%20542125.24%
AMZN240119P001720002022-10-03 11:31AM EDT172.0057.8057.1557.70-0.79-1.35%124425.37%
AMZN240119P001725002022-10-03 2:07PM EDT172.5058.0057.6558.15-1.01-1.71%72,21825.30%
AMZN240119P001730002022-10-03 10:47AM EDT173.0059.4458.0558.60-0.30-0.50%81,07625.23%
AMZN240119P001735002022-10-03 11:16AM EDT173.5059.7558.5559.05-0.25-0.42%7781,23925.15%
AMZN240119P001740002022-09-28 11:47AM EDT174.0058.8059.0059.500.00-7875525.06%
AMZN240119P001745002022-10-03 10:14AM EDT174.5062.0559.4560.15+2.09+3.49%22,56325.82%
AMZN240119P001750002022-10-03 1:56PM EDT175.0060.4959.9560.40-1.21-1.96%2823,69824.87%
AMZN240119P001755002022-10-03 10:14AM EDT175.5063.0560.4060.85+0.44+0.70%6284624.77%
AMZN240119P001760002022-10-03 10:22AM EDT176.0063.3560.8561.30+0.58+0.92%254024.66%
AMZN240119P001765002022-09-29 3:05PM EDT176.5063.6661.2561.850.00-13167125.01%
AMZN240119P001770002022-09-29 3:29PM EDT177.0063.7061.7562.350.00-349325.14%
AMZN240119P001775002022-09-30 1:27PM EDT177.5062.7862.3062.750.00-503,28424.78%
AMZN240119P001780002022-09-29 3:03PM EDT178.0065.0262.6563.350.00-41,91625.38%
AMZN240119P001785002022-09-29 3:13PM EDT178.5065.1063.1563.750.00-14559825.02%
AMZN240119P001790002022-09-29 3:05PM EDT179.0066.0863.5564.250.00-31,60025.14%
AMZN240119P001795002022-09-23 10:17AM EDT179.5065.9464.1564.600.00-13864624.50%
AMZN240119P001800002022-10-03 10:12AM EDT180.0067.0064.6065.10+1.97+3.03%40024.61%
AMZN240119P001805002022-09-30 10:29AM EDT180.5065.8060.5070.000.00-131,04639.26%
AMZN240119P001810002022-09-23 10:20AM EDT181.0067.4362.0070.500.00-20637639.40%
AMZN240119P001815002022-09-30 12:44PM EDT181.5066.0562.0071.000.00-1892539.54%
AMZN240119P001820002022-09-30 12:43PM EDT182.0066.4662.0071.500.00-11221139.68%
AMZN240119P001825002022-09-30 12:42PM EDT182.5067.0462.0072.000.00-441,44339.83%
AMZN240119P001850002022-10-03 10:04AM EDT185.0071.3664.5074.00+1.41+2.02%41,75739.21%
AMZN240119P001875002022-09-30 12:41PM EDT187.5071.6768.0077.000.00-21,54841.20%
AMZN240119P001900002022-10-03 10:11AM EDT190.0076.6570.0079.50+2.10+2.82%51,34341.87%
AMZN240119P001925002022-10-03 10:36AM EDT192.5078.3772.0081.50+1.17+1.52%61,17541.19%
AMZN240119P001950002022-09-01 2:39PM EDT195.0069.1578.0087.000.00-228349.34%
AMZN240119P001975002022-09-22 3:54PM EDT197.5080.2078.0086.500.00-380042.44%
AMZN240119P002000002022-10-03 3:40PM EDT200.0083.6080.0089.00-2.89-3.34%175143.05%
AMZN240119P002025002022-09-23 2:16PM EDT202.5089.6782.0091.500.00-2043.65%
AMZN240119P002050002022-09-23 12:13PM EDT205.0091.0784.0094.000.00-82044.24%
AMZN240119P002075002022-09-29 10:54AM EDT207.5093.1688.0096.500.00-82044.82%
AMZN240119P002100002022-09-29 10:26AM EDT210.0096.0490.0099.000.00-8045.39%
AMZN240119P002125002022-09-29 10:52AM EDT212.5098.1892.00101.500.00-2045.94%
AMZN240119P002150002022-09-29 10:43AM EDT215.00100.8094.00104.000.00-20046.49%
AMZN240119P002175002022-09-29 1:46PM EDT217.50103.3098.00106.500.00-2047.03%
AMZN240119P002200002022-09-23 1:39PM EDT220.00106.28100.00109.000.00-272047.56%
AMZN240119P002225002022-09-29 10:58AM EDT222.50108.15102.00111.500.00-2048.08%
AMZN240119P002250002022-09-23 9:44AM EDT225.00110.89104.00114.000.00-1548.60%
AMZN240119P002275002022-09-23 2:21PM EDT227.50115.02108.00116.500.00-6049.10%
AMZN240119P002300002022-10-03 1:52PM EDT230.00114.57110.00119.00-1.87-1.61%2049.60%
AMZN240119P002325002022-09-23 2:19PM EDT232.50119.88112.00121.500.00-4050.09%
AMZN240119P002350002022-09-21 10:05AM EDT235.00112.75114.00124.000.00-2050.57%
AMZN240119P002375002022-09-21 9:38AM EDT237.50115.53118.00126.500.00-10051.05%
AMZN240119P002400002022-09-08 2:22PM EDT240.00111.15120.00129.000.00-16151.52%
AMZN240119P002425002022-05-18 2:35PM EDT242.50135.16135.95137.000.00--064.81%
AMZN240119P002450002022-06-07 1:08PM EDT245.00123.05128.10129.300.00-2028.81%
AMZN240119P002475002022-09-22 12:02PM EDT247.50130.73128.00136.500.00-4052.89%
AMZN240119P002500002022-09-29 10:35AM EDT250.00136.32130.00139.000.00-2053.33%
AMZN240119P002550002022-05-18 1:41PM EDT255.00146.55148.05149.250.00---66.44%
AMZN240119P002600002022-09-23 3:32PM EDT260.00146.54140.00149.000.00-2055.04%
AMZN240119P002650002022-08-03 1:40PM EDT265.00125.49137.05138.400.00-300.00%
AMZN240119P002700002022-09-26 9:54AM EDT270.00153.73150.00159.000.00-2056.67%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%