AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119C000450002023-06-07 12:26PM EDT45.0078.5079.3580.500.00-523068.95%
AMZN240119C000500002023-06-06 11:43AM EDT50.0078.2874.5075.750.00-172,01066.53%
AMZN240119C000520002023-05-24 2:46PM EDT52.0067.0172.6573.800.00-13,26665.72%
AMZN240119C000530002023-06-05 10:10AM EDT53.0073.5671.4573.150.00-11,69965.65%
AMZN240119C000540002023-04-17 9:49AM EDT54.0051.9063.4064.250.00-21,2180.00%
AMZN240119C000550002023-06-02 10:57AM EDT55.0073.0069.8570.850.00-187963.84%
AMZN240119C000560002023-06-01 11:16AM EDT56.0068.1868.8070.000.00-1189163.33%
AMZN240119C000570002023-04-11 10:11AM EDT57.0046.2056.5558.650.00-28420.00%
AMZN240119C000580002023-04-04 10:08AM EDT58.0049.0048.3549.400.00-27090.00%
AMZN240119C000590002023-05-09 2:47PM EDT59.0050.2866.1067.300.00-230863.43%
AMZN240119C000600002023-06-06 10:00AM EDT60.0068.3465.1566.150.00-11,63661.62%
AMZN240119C000610002023-05-24 10:47AM EDT61.0057.6063.8565.150.00-3044658.62%
AMZN240119C000620002023-05-16 3:14PM EDT62.0054.6663.0064.150.00-6660758.35%
AMZN240119C000630002023-05-23 10:44AM EDT63.0055.7062.2563.850.00-675862.21%
AMZN240119C000640002023-05-30 10:41AM EDT64.0059.9561.0062.800.00-183259.52%
AMZN240119C000650002023-06-07 11:00AM EDT65.0061.3060.1061.750.00-11,58758.59%
AMZN240119C000660002023-05-30 1:33PM EDT66.0058.3059.0060.550.00-2230555.95%
AMZN240119C000670002023-06-05 2:40PM EDT67.0060.2058.7059.750.00-146459.01%
AMZN240119C000680002023-05-30 1:35PM EDT68.0056.6457.5558.950.00-172,63558.06%
AMZN240119C000690002023-05-30 1:35PM EDT69.0055.7456.8058.200.00-173,35658.94%
AMZN240119C000695002023-05-18 10:27AM EDT69.5052.0055.7557.350.00-21,03954.61%
AMZN240119C000700002023-06-07 1:47PM EDT70.0055.2055.6056.500.00-311,36254.05%
AMZN240119C000710002023-05-22 12:14PM EDT71.0047.5054.6056.200.00-11,40355.82%
AMZN240119C000720002023-05-22 2:51PM EDT72.0047.3053.9555.450.00-21,87656.95%
AMZN240119C000725002023-05-09 12:27PM EDT72.5038.0353.1554.200.00-21,39752.36%
AMZN240119C000730002023-06-01 11:23AM EDT73.0052.0052.8054.150.00-184354.14%
AMZN240119C000740002023-06-02 2:21PM EDT74.0053.2051.6552.900.00-11,13351.53%
AMZN240119C000750002023-06-07 10:01AM EDT75.0054.5251.0052.250.00-45,96453.00%
AMZN240119C000760002023-05-26 10:18AM EDT76.0046.0049.9551.400.00-11,63652.25%
AMZN240119C000770002023-06-06 10:18AM EDT77.0052.0949.0550.800.00-11,13352.81%
AMZN240119C000775002023-04-27 10:02AM EDT77.5035.7446.3047.350.00-12,10233.79%
AMZN240119C000780002023-06-07 9:34AM EDT78.0052.7648.2049.800.00-2001,89952.19%
AMZN240119C000790002023-05-23 11:58AM EDT79.0042.4047.4048.550.00-190350.93%
AMZN240119C000800002023-06-07 1:37PM EDT80.0045.6646.7548.050.00-11720,99452.37%
AMZN240119C000810002023-05-30 1:29PM EDT81.0044.5045.6046.550.00-188452.10%
AMZN240119C000820002023-06-07 3:38PM EDT82.0043.1045.1045.800.00-274250.44%
AMZN240119C000830002023-06-07 11:14AM EDT83.0044.5043.4044.500.00-2011,41649.61%
AMZN240119C000840002023-06-06 12:29PM EDT84.0047.1042.8043.850.00-51,46650.38%
AMZN240119C000850002023-06-07 3:17PM EDT85.0041.0042.2043.100.00-17711,47150.54%
AMZN240119C000860002023-06-07 9:40AM EDT86.0045.3041.1041.850.00-12,18748.18%
AMZN240119C000870002023-06-05 2:48PM EDT87.0042.0040.3041.900.00-33,15852.09%
AMZN240119C000880002023-06-07 11:09AM EDT88.0040.4539.3040.300.00-11,10248.18%
AMZN240119C000890002023-06-07 9:32AM EDT89.0042.9538.6039.450.00-101,46547.77%
AMZN240119C000900002023-06-07 3:50PM EDT90.0036.5537.9539.200.00-696,30449.98%
AMZN240119C000910002023-06-07 10:07AM EDT91.0040.2036.8537.900.00-12,24647.55%
AMZN240119C000920002023-06-07 9:57AM EDT92.0039.1635.8536.950.00-12,10246.66%
AMZN240119C000930002023-06-07 1:24PM EDT93.0035.0035.7036.000.00-131,92345.76%
AMZN240119C000940002023-06-07 12:02PM EDT94.0034.7034.9535.200.00-251,73345.48%
AMZN240119C000950002023-06-08 9:36AM EDT95.0034.7033.9034.35+2.70+8.44%15,88344.97%
AMZN240119C000960002023-06-07 10:00AM EDT96.0035.9533.0533.300.00-13,61343.67%
AMZN240119C000970002023-06-06 12:31PM EDT97.0036.0032.3532.750.00-102,20344.30%
AMZN240119C000980002023-06-07 12:44PM EDT98.0031.5531.6531.950.00-72,52643.93%
AMZN240119C000990002023-06-07 3:37PM EDT99.0029.0031.0531.300.00-62,33444.08%
AMZN240119C001000002023-06-08 9:51AM EDT100.0030.0030.2030.60+1.70+6.01%237,13444.02%
AMZN240119C001025002023-06-07 3:09PM EDT102.5027.1028.1528.600.00-117,40942.87%
AMZN240119C001050002023-06-08 9:30AM EDT105.0026.1726.2526.45+1.42+5.74%137,74141.14%
AMZN240119C001075002023-06-08 9:48AM EDT107.5024.7724.2024.45+0.67+2.78%512,15239.80%
AMZN240119C001100002023-06-08 9:52AM EDT110.0022.8322.6022.85+1.83+8.71%1727,09539.56%
AMZN240119C001125002023-06-07 2:52PM EDT112.5019.9521.0021.150.00-2327,44938.86%
AMZN240119C001150002023-06-08 9:49AM EDT115.0019.6019.4019.75+1.60+8.89%834,73838.83%
AMZN240119C001175002023-06-07 1:30PM EDT117.5017.8017.7017.90+0.70+4.09%15,89237.39%
AMZN240119C001200002023-06-08 9:54AM EDT120.0016.1316.2016.40+1.18+7.89%2932,98936.76%
AMZN240119C001225002023-06-08 9:37AM EDT122.5015.0014.6514.80+1.54+11.44%175,08035.71%
AMZN240119C001250002023-06-08 9:57AM EDT125.0013.5013.4013.65+1.11+8.96%4820,79235.66%
AMZN240119C001275002023-06-08 9:51AM EDT127.5012.2012.2012.35+1.30+11.93%166,09235.04%
AMZN240119C001300002023-06-08 9:55AM EDT130.0010.8010.9511.10+0.75+7.46%17625,73334.39%
AMZN240119C001325002023-06-08 9:34AM EDT132.509.509.8510.00+0.70+7.95%2512,45333.94%
AMZN240119C001350002023-06-08 9:58AM EDT135.008.958.859.00+1.03+13.01%5725,40633.57%
AMZN240119C001375002023-06-08 9:44AM EDT137.508.207.807.95+0.87+11.87%166,74232.89%
AMZN240119C001400002023-06-08 9:59AM EDT140.007.107.107.20+0.80+12.70%2123,75632.84%
AMZN240119C001425002023-06-07 1:53PM EDT142.505.856.306.400.00-444,94232.48%
AMZN240119C001450002023-06-08 9:53AM EDT145.005.555.605.70+0.65+13.27%227,75932.23%
AMZN240119C001475002023-06-08 9:39AM EDT147.504.994.804.90+0.64+14.71%132,66131.50%
AMZN240119C001500002023-06-08 9:57AM EDT150.004.254.254.35+0.40+10.39%12836,70431.34%
AMZN240119C001525002023-06-07 3:39PM EDT152.503.303.703.800.00-512,60531.02%
AMZN240119C001545002023-06-07 1:52PM EDT154.503.203.453.550.00-1122,26731.28%
AMZN240119C001550002023-06-07 3:37PM EDT155.003.403.353.45+0.50+17.24%913,15731.20%
AMZN240119C001555002023-06-07 2:43PM EDT155.503.023.253.350.00-241,55931.12%
AMZN240119C001560002023-06-07 3:37PM EDT156.003.303.103.20+0.55+20.00%14,28630.86%
AMZN240119C001565002023-06-02 12:23PM EDT156.503.663.053.150.00-95,00930.94%
AMZN240119C001570002023-06-07 3:37PM EDT157.002.883.003.10+0.28+10.77%278531.01%
AMZN240119C001575002023-06-07 11:09AM EDT157.502.982.932.980.00-15,92430.83%
AMZN240119C001580002023-06-05 11:55AM EDT158.003.452.802.860.00-401,97430.64%
AMZN240119C001585002023-06-05 9:30AM EDT158.502.992.782.850.00-1097530.85%
AMZN240119C001590002023-06-06 1:38PM EDT159.003.452.672.740.00-231,46930.68%
AMZN240119C001595002023-06-07 1:59PM EDT159.502.752.622.69+0.24+9.56%191730.73%
AMZN240119C001600002023-06-08 9:42AM EDT160.002.722.572.63+0.47+20.89%1210,08230.74%
AMZN240119C001605002023-06-07 2:01PM EDT160.502.402.492.570.00-22,24730.74%
AMZN240119C001610002023-06-07 11:47AM EDT161.002.382.422.490.00-21,45830.66%
AMZN240119C001612502023-06-08 9:44AM EDT161.252.522.402.47-0.39-13.40%111,25830.70%
AMZN240119C001615002023-06-07 10:58AM EDT161.502.402.372.450.00-130430.74%
AMZN240119C001617502023-06-08 9:51AM EDT161.752.362.342.41-0.58-19.73%134030.69%
AMZN240119C001620002023-06-08 9:51AM EDT162.002.332.302.36-0.04-1.69%178230.60%
AMZN240119C001622502023-06-07 11:19AM EDT162.252.312.272.350.00-1452330.68%
AMZN240119C001625002023-06-07 12:08PM EDT162.502.192.242.300.00-171,57430.58%
AMZN240119C001627502023-06-08 9:51AM EDT162.752.242.222.27-0.01-0.44%250330.57%
AMZN240119C001630002023-06-07 2:57PM EDT163.002.002.212.270.00-191,38730.68%
AMZN240119C001632502023-06-02 12:44PM EDT163.252.672.172.230.00-323930.63%
AMZN240119C001635002023-06-07 3:43PM EDT163.501.842.102.150.00-580830.40%
AMZN240119C001637502023-06-06 1:38PM EDT163.752.692.112.160.00-11,39030.55%
AMZN240119C001640002023-06-07 9:53AM EDT164.002.532.072.140.00-1562730.58%
AMZN240119C001642502023-06-06 1:38PM EDT164.252.622.052.100.00-741630.52%
AMZN240119C001645002023-06-06 1:38PM EDT164.502.592.022.090.00-246830.58%
AMZN240119C001647502023-06-07 3:37PM EDT164.751.761.982.030.00-271530.43%
AMZN240119C001650002023-06-07 3:35PM EDT165.001.751.952.020.00-906,42030.49%
AMZN240119C001652502023-06-07 10:51AM EDT165.252.051.911.980.00-867830.42%
AMZN240119C001655002023-06-07 3:37PM EDT165.501.691.931.980.00-21,15030.53%
AMZN240119C001657502023-06-06 1:38PM EDT165.752.431.861.910.00-260130.32%
AMZN240119C001660002023-06-07 1:50PM EDT166.001.751.871.930.00-169630.52%
AMZN240119C001665002023-05-31 12:05PM EDT166.501.731.821.860.00-191,08430.41%
AMZN240119C001670002023-06-05 10:11AM EDT167.002.071.781.840.00-361,78930.52%
AMZN240119C001675002023-06-07 3:57PM EDT167.501.541.721.770.00-32,38930.40%
AMZN240119C001680002023-06-07 10:45AM EDT168.001.761.701.750.00-11,15730.51%
AMZN240119C001685002023-06-07 11:31AM EDT168.501.691.641.720.00-12,19730.57%
AMZN240119C001690002023-06-07 10:37AM EDT169.001.671.581.630.00-12,63430.32%
AMZN240119C001695002023-06-06 1:38PM EDT169.502.001.561.640.00-272,01530.58%
AMZN240119C001700002023-06-07 3:40PM EDT170.001.501.481.53+0.18+13.64%223,88430.21%
AMZN240119C001705002023-06-07 3:00PM EDT170.501.391.481.520.00-22,67330.36%
AMZN240119C001710002023-06-07 11:08AM EDT171.001.471.441.490.00-274830.40%
AMZN240119C001715002023-06-07 1:29PM EDT171.501.341.401.450.00-81,87630.38%
AMZN240119C001720002023-06-01 3:32PM EDT172.001.551.361.430.00-11,34730.47%
AMZN240119C001725002023-05-30 2:15PM EDT172.501.391.341.400.00-12,70130.49%
AMZN240119C001730002023-06-07 1:29PM EDT173.001.241.291.340.00-752930.35%
AMZN240119C001735002023-06-06 1:38PM EDT173.501.631.271.330.00-493,86130.48%
AMZN240119C001740002023-06-01 10:33AM EDT174.001.221.231.290.00-182730.45%
AMZN240119C001745002023-06-06 10:14AM EDT174.501.451.181.240.00-11,58130.34%
AMZN240119C001750002023-06-08 9:39AM EDT175.001.201.161.21+0.14+13.21%128,86430.34%
AMZN240119C001755002023-06-06 1:38PM EDT175.501.471.121.170.00-154,43830.27%
AMZN240119C001760002023-06-07 10:20AM EDT176.001.291.121.180.00-22,32030.52%
AMZN240119C001765002023-05-08 3:36PM EDT176.500.460.901.010.00-11,55129.61%
AMZN240119C001770002023-06-02 3:55PM EDT177.001.221.041.080.00-622,08930.25%
AMZN240119C001775002023-06-05 10:09AM EDT177.501.231.031.080.00-12,45630.43%
AMZN240119C001780002023-06-05 11:42AM EDT178.001.291.011.060.00-22,85730.47%
AMZN240119C001785002023-06-02 3:59PM EDT178.501.130.981.020.00-41,12430.38%
AMZN240119C001790002023-06-07 12:04PM EDT179.000.940.961.010.00-22,62230.49%
AMZN240119C001795002023-06-02 10:55AM EDT179.501.250.930.980.00-2001,17030.46%
AMZN240119C001800002023-06-08 9:58AM EDT180.000.950.930.95+0.17+21.79%5926,91230.42%
AMZN240119C001805002023-06-02 9:33AM EDT180.501.210.890.940.00-11,76130.52%
AMZN240119C001810002023-06-01 12:25PM EDT181.001.010.870.910.00-61,99830.47%
AMZN240119C001815002023-06-07 10:54AM EDT181.500.880.850.890.00-269130.49%
AMZN240119C001820002023-06-07 10:24AM EDT182.000.890.820.870.00-11,36330.51%
AMZN240119C001825002023-06-07 12:09PM EDT182.500.820.800.84+0.02+2.50%23,29530.45%
AMZN240119C001850002023-06-07 3:15PM EDT185.000.640.720.760.00-835,63830.62%
AMZN240119C001875002023-06-07 10:23AM EDT187.500.700.630.670.00-33,36030.64%
AMZN240119C001900002023-06-08 9:57AM EDT190.000.580.560.60+0.01+1.75%517,50330.74%
AMZN240119C001925002023-06-07 12:18PM EDT192.500.500.510.560.00-101,45131.08%
AMZN240119C001950002023-06-07 2:11PM EDT195.000.440.460.510.00-22,88831.25%
AMZN240119C001975002023-06-07 12:04PM EDT197.500.390.410.440.00-3352,18231.15%
AMZN240119C002000002023-06-08 9:44AM EDT200.000.420.380.41+0.07+20.00%1121,10431.45%
AMZN240119C002025002023-06-07 3:50PM EDT202.500.320.340.370.00-202,14931.54%
AMZN240119C002050002023-06-07 11:37AM EDT205.000.340.310.340.00-411,45431.76%
AMZN240119C002075002023-06-07 12:20PM EDT207.500.290.290.320.00-21,58932.08%
AMZN240119C002100002023-06-07 1:49PM EDT210.000.270.260.29+0.02+8.00%109,84032.20%
AMZN240119C002125002023-06-06 10:01AM EDT212.500.320.240.270.00-1204,59432.42%
AMZN240119C002150002023-06-07 1:29PM EDT215.000.230.220.260.00-43,56932.84%
AMZN240119C002175002023-06-06 1:38PM EDT217.500.270.210.240.00-51,82733.01%
AMZN240119C002200002023-06-06 2:11PM EDT220.000.270.190.230.00-25,64933.35%
AMZN240119C002225002023-06-06 12:43PM EDT222.500.240.180.210.00-1165,00833.50%
AMZN240119C002250002023-06-07 3:18PM EDT225.000.170.170.200.00-2119,37933.79%
AMZN240119C002275002023-06-07 3:56PM EDT227.500.150.160.190.00-47,15734.08%
AMZN240119C002300002023-06-05 3:35PM EDT230.000.170.150.180.00-41,95234.33%
AMZN240119C002325002023-06-02 1:42PM EDT232.500.180.130.170.00-52,21534.57%
AMZN240119C002350002023-06-07 11:01AM EDT235.000.140.130.160.00-94,14634.82%
AMZN240119C002375002023-06-07 1:43PM EDT237.500.130.120.150.00-922,01035.01%
AMZN240119C002400002023-06-08 9:30AM EDT240.000.140.110.14+0.02+16.67%104,08335.16%
AMZN240119C002425002023-06-06 9:56AM EDT242.500.160.110.140.00-2585135.65%
AMZN240119C002450002023-06-07 11:15AM EDT245.000.130.100.140.00-301,50536.08%
AMZN240119C002475002023-06-05 10:32AM EDT247.500.110.100.130.00-291236.23%
AMZN240119C002500002023-06-07 12:56PM EDT250.000.100.100.120.00-611,82236.33%
AMZN240119C002550002023-06-05 9:30AM EDT255.000.090.090.110.00-12,38536.82%
AMZN240119C002600002023-06-07 1:53PM EDT260.000.090.080.110.00-527,52337.60%
AMZN240119C002650002023-06-07 9:32AM EDT265.000.110.070.100.00-413,76838.04%
AMZN240119C002700002023-06-07 3:24PM EDT270.000.090.060.09+0.02+28.57%148,74638.38%
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 EDT3,800.00120.38115.40128.350.00-1232724.51%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161611.16%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104558.28%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183519.63%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823494.76%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177473.30%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590456.90%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119441.81%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401428.55%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167416.76%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130406.23%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259396.84%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170387.99%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184380.30%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998372.87%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365366.78%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122360.04%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102354.12%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243348.67%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054343.87%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197339.25%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135334.24%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353330.63%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339326.73%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474322.87%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108316.17%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437309.92%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698304.68%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045299.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119P000450002023-06-07 3:10PM EDT45.000.090.080.100.00-114,90354.30%
AMZN240119P000500002023-06-07 10:46AM EDT50.000.130.120.150.00-14,64051.56%
AMZN240119P000520002023-06-07 3:51PM EDT52.000.190.150.170.00-45,45850.68%
AMZN240119P000530002023-06-01 2:34PM EDT53.000.210.160.190.00-51,06250.29%
AMZN240119P000540002023-06-02 10:37AM EDT54.000.190.180.200.00-41,04150.29%
AMZN240119P000550002023-06-07 12:29PM EDT55.000.230.200.220.00-52,79449.95%
AMZN240119P000560002023-06-05 3:57PM EDT56.000.230.210.240.00-21,44749.61%
AMZN240119P000570002023-06-07 3:41PM EDT57.000.280.230.260.00-599549.17%
AMZN240119P000580002023-06-07 10:19AM EDT58.000.250.250.280.00-372048.73%
AMZN240119P000590002023-05-31 11:57AM EDT59.000.430.270.300.00-52,07848.29%
AMZN240119P000600002023-06-07 2:19PM EDT60.000.340.300.320.00-229,11847.80%
AMZN240119P000610002023-06-06 11:27AM EDT61.000.310.320.340.00-11,33447.31%
AMZN240119P000620002023-06-07 12:35PM EDT62.000.370.340.370.00-35015,77447.02%
AMZN240119P000630002023-06-06 3:07PM EDT63.000.320.370.400.00-1033,50746.68%
AMZN240119P000640002023-06-07 1:33PM EDT64.000.440.400.430.00-74,45846.31%
AMZN240119P000650002023-06-07 3:56PM EDT65.000.490.430.460.00-1076,33345.90%
AMZN240119P000660002023-06-06 11:29AM EDT66.000.440.460.490.00-12,14845.48%
AMZN240119P000670002023-06-06 11:44AM EDT67.000.450.490.530.00-1391,81545.19%
AMZN240119P000680002023-06-07 10:47AM EDT68.000.520.530.560.00-45,64444.73%
AMZN240119P000690002023-06-06 11:49AM EDT69.000.520.570.600.00-75,75244.39%
AMZN240119P000695002023-06-07 9:41AM EDT69.500.520.580.620.00-35,90544.19%
AMZN240119P000700002023-06-08 9:54AM EDT70.000.630.610.64-0.06-8.70%734,13643.99%
AMZN240119P000710002023-06-07 3:33PM EDT71.000.720.650.700.00-341,59343.85%
AMZN240119P000720002023-06-08 9:50AM EDT72.000.700.700.74-0.10-12.50%101,71443.41%
AMZN240119P000725002023-06-07 3:57PM EDT72.500.830.720.760.00-1511,59643.19%
AMZN240119P000730002023-06-07 3:57PM EDT73.000.840.740.780.00-31,57042.97%
AMZN240119P000740002023-06-07 3:57PM EDT74.000.910.800.840.00-93,12042.73%
AMZN240119P000750002023-06-08 9:30AM EDT75.000.870.840.88-0.10-10.31%311,19942.21%
AMZN240119P000760002023-06-07 1:32PM EDT76.001.010.910.950.00-101,26642.02%
AMZN240119P000770002023-06-07 3:58PM EDT77.001.100.971.010.00-133,19641.68%
AMZN240119P000775002023-06-07 2:02PM EDT77.501.070.991.020.00-33,32841.31%
AMZN240119P000780002023-06-07 3:58PM EDT78.001.171.031.080.00-13,97741.41%
AMZN240119P000790002023-06-07 3:58PM EDT79.001.241.101.140.00-303,72541.00%
AMZN240119P000800002023-06-08 9:39AM EDT80.001.181.161.20-0.12-9.23%146,05640.59%
AMZN240119P000810002023-06-07 12:34PM EDT81.001.351.231.270.00-202,36240.23%
AMZN240119P000820002023-06-07 3:12PM EDT82.001.451.321.350.00-1416,02639.94%
AMZN240119P000830002023-06-07 1:38PM EDT83.001.561.401.450.00-25,31939.76%
AMZN240119P000840002023-06-07 3:56PM EDT84.001.661.481.520.00-21,91039.33%
AMZN240119P000850002023-06-08 9:40AM EDT85.001.591.561.61-0.18-10.17%747,71639.01%
AMZN240119P000860002023-06-07 10:58AM EDT86.001.681.681.720.00-13,85338.81%
AMZN240119P000870002023-06-07 3:32PM EDT87.001.951.761.800.00-49,41738.38%
AMZN240119P000880002023-06-07 1:35PM EDT88.002.081.881.930.00-616,24238.22%
AMZN240119P000890002023-06-07 3:56PM EDT89.002.202.002.040.00-43,74637.93%
AMZN240119P000900002023-06-08 9:36AM EDT90.002.102.082.13-0.21-9.09%1019,27337.49%
AMZN240119P000910002023-06-07 12:36PM EDT91.002.362.212.270.00-77,24037.29%
AMZN240119P000920002023-06-07 12:17PM EDT92.002.502.322.380.00-112,50236.91%
AMZN240119P000930002023-06-07 1:50PM EDT93.002.712.472.530.00-1115,03336.72%
AMZN240119P000940002023-06-05 11:43AM EDT94.002.512.592.650.00-1303,40236.34%
AMZN240119P000950002023-06-07 3:56PM EDT95.003.062.742.800.00-9722,41336.08%
AMZN240119P000960002023-06-07 11:04AM EDT96.002.892.912.960.00-1035,31235.83%
AMZN240119P000970002023-06-07 12:15PM EDT97.003.253.103.150.00-155,42035.69%
AMZN240119P000980002023-06-07 3:10PM EDT98.003.503.203.300.00-54,09935.34%
AMZN240119P000990002023-06-06 1:35PM EDT99.002.963.353.450.00-103,33734.97%
AMZN240119P001000002023-06-08 9:57AM EDT100.003.653.553.70-0.30-7.59%249,82334.97%
AMZN240119P001025002023-06-08 9:47AM EDT102.504.104.054.15-0.30-6.82%58,53034.14%
AMZN240119P001050002023-06-07 3:45PM EDT105.004.704.654.75-0.44-8.56%140,85733.68%
AMZN240119P001075002023-06-07 3:09PM EDT107.505.645.255.350.00-3256,34033.03%
AMZN240119P001100002023-06-08 9:56AM EDT110.006.005.906.00-0.50-7.69%5323,11732.34%
AMZN240119P001125002023-06-08 9:35AM EDT112.506.856.606.75-0.12-1.72%197,66931.78%
AMZN240119P001150002023-06-08 9:56AM EDT115.007.557.407.50-0.60-7.36%16933,17631.02%
AMZN240119P001175002023-06-07 12:47PM EDT117.508.708.258.350.00-10045,40230.36%
AMZN240119P001200002023-06-08 9:44AM EDT120.009.159.259.35-0.95-9.41%20553,71429.90%
AMZN240119P001225002023-06-08 9:54AM EDT122.5010.4510.2510.35-0.64-5.77%10210,75429.23%
AMZN240119P001250002023-06-07 3:50PM EDT125.0012.5511.4011.550.00-28325,11328.87%
AMZN240119P001275002023-06-07 2:56PM EDT127.5013.5912.7512.900.00-135,80128.68%
AMZN240119P001300002023-06-08 9:49AM EDT130.0013.9514.0014.10-1.05-7.00%4911,11927.89%
AMZN240119P001325002023-06-08 9:49AM EDT132.5015.3515.2515.55-0.46-2.91%2411,34027.52%
AMZN240119P001350002023-06-08 9:56AM EDT135.0017.1516.9517.15-0.35-2.00%210,55627.32%
AMZN240119P001375002023-06-07 2:11PM EDT137.5019.0018.2518.600.00-4486126.49%
AMZN240119P001400002023-06-07 3:40PM EDT140.0022.0520.1520.850.00-151,00427.66%
AMZN240119P001425002023-06-07 1:29PM EDT142.5022.7321.9022.400.00-45526.67%
AMZN240119P001450002023-06-07 2:59PM EDT145.0024.8823.2024.100.00-437725.84%
AMZN240119P001475002023-06-07 1:26PM EDT147.5026.7625.7026.100.00-1061325.72%
AMZN240119P001500002023-06-07 12:23PM EDT150.0027.4027.5028.25-1.66-5.71%114325.93%
AMZN240119P001525002023-05-25 11:08AM EDT152.5037.9829.2530.250.00-130025.40%
AMZN240119P001545002023-01-25 12:06PM EDT154.5059.9060.2561.750.00-200104.63%
AMZN240119P001550002023-06-07 11:41AM EDT155.0032.4031.4532.550.00-460525.86%
AMZN240119P001555002023-02-27 4:38PM EDT155.5072.7861.0562.300.00-1,0500104.43%
AMZN240119P001560002022-11-22 2:56PM EDT156.0062.2071.5072.850.00-1,1600130.99%
AMZN240119P001565002023-04-27 2:58PM EDT156.5046.6036.3037.350.00-3038.09%
AMZN240119P001570002023-04-28 3:41PM EDT157.0050.8536.7037.550.00-7,620037.43%
AMZN240119P001575002022-11-10 4:12PM EDT157.5061.1267.9569.200.00-80118.43%
AMZN240119P001580002023-05-30 1:22PM EDT158.0036.7034.5035.750.00-2228.14%
AMZN240119P001585002023-05-24 2:50PM EDT158.5042.1535.1535.850.00-1502026.67%
AMZN240119P001590002023-06-02 1:52PM EDT159.0034.6135.2036.550.00-241227.77%
AMZN240119P001595002023-06-02 9:51AM EDT159.5035.1036.1037.050.00-360628.00%
AMZN240119P001600002023-06-07 10:54AM EDT160.0036.8036.2037.550.00-13028.24%
AMZN240119P001605002023-01-19 4:03PM EDT160.5066.2562.7063.900.00-200098.86%
AMZN240119P001610002023-05-30 10:59AM EDT161.0039.4037.2038.150.00-204026.89%
AMZN240119P001612502022-11-23 4:20PM EDT161.2566.0575.2076.550.00-1,8760130.04%
AMZN240119P001615002022-11-02 3:29PM EDT161.5069.3566.8068.050.00-6800107.50%
AMZN240119P001617502022-11-02 3:35PM EDT161.7568.5567.0568.200.00-1820107.52%
AMZN240119P001620002023-06-02 1:48PM EDT162.0037.5138.2039.100.00-2027.09%
AMZN240119P001622502022-11-23 4:35PM EDT162.2568.6076.2577.550.00-1,7490130.69%
AMZN240119P001625002023-05-23 12:27PM EDT162.5046.0038.8539.650.00-1027.54%
AMZN240119P001627502022-12-09 4:08PM EDT162.7573.1076.0077.400.00-20129.13%
AMZN240119P001630002023-06-07 2:11PM EDT163.0040.4239.3040.150.00-1127.76%
AMZN240119P001632502023-05-22 12:14PM EDT163.2548.4539.8040.700.00-1029.27%
AMZN240119P001635002022-12-12 12:38PM EDT163.5074.8067.7568.900.00-10105.86%
AMZN240119P001637502022-11-02 3:59PM EDT163.7571.9068.8570.150.00-360108.38%
AMZN240119P001640002023-06-07 2:11PM EDT164.0041.4840.0541.100.00-2027.94%
AMZN240119P001642502022-11-23 4:33PM EDT164.2570.5578.2579.550.00-390131.84%
AMZN240119P001645002022-11-23 4:39PM EDT164.5070.8078.5079.800.00-2580131.98%
AMZN240119P001647502022-11-23 4:38PM EDT164.7569.7078.7580.050.00-2280132.13%
AMZN240119P001650002023-06-07 2:11PM EDT165.0042.6240.5542.300.00-130129.33%
AMZN240119P001652502022-11-23 4:31PM EDT165.2570.3579.2580.550.00-900132.41%
AMZN240119P001655002023-03-23 3:25PM EDT165.5081.8166.2067.600.00-650098.24%
AMZN240119P001657502022-10-24 1:00PM EDT165.7549.4670.8072.300.00-20109.67%
AMZN240119P001660002023-02-27 10:49AM EDT166.0072.0965.7067.850.00-2096.93%
AMZN240119P001665002022-11-23 4:35PM EDT166.5072.9080.7081.800.00-1,1790133.37%
AMZN240119P001670002022-11-23 4:20PM EDT167.0071.9081.0082.300.00-1,0440133.39%
AMZN240119P001675002022-10-13 10:57AM EDT167.5059.8066.1067.200.00-2093.62%
AMZN240119P001680002023-04-14 3:59PM EDT168.0065.4557.2058.400.00-14069.65%
AMZN240119P001685002022-11-02 3:42PM EDT168.5075.1073.8574.950.00-1540111.48%
AMZN240119P001690002023-01-06 4:01PM EDT169.0082.9065.0566.050.00-2087.79%
AMZN240119P001695002022-11-10 10:37AM EDT169.5077.0079.5581.100.00-10124.76%
AMZN240119P001700002023-06-07 3:36PM EDT170.0048.8746.1547.100.00-5,49552030.42%
AMZN240119P001705002023-04-25 12:30PM EDT170.5066.3555.1055.750.00-2057.62%
AMZN240119P001710002022-12-09 1:55PM EDT171.0081.5084.2585.650.00-20133.73%
AMZN240119P001715002022-11-04 3:47PM EDT171.5080.1976.7577.950.00-3200112.99%
AMZN240119P001720002023-02-21 11:56AM EDT172.0077.0371.0072.050.00-1097.06%
AMZN240119P001725002022-12-21 12:11PM EDT172.5085.7074.6575.950.00-20105.71%
AMZN240119P001730002022-11-08 4:43PM EDT173.0082.3082.0583.500.00-2,2360123.91%
AMZN240119P001735002022-11-09 12:57PM EDT173.5085.8583.4085.400.00-20127.09%
AMZN240119P001740002023-02-01 4:15PM EDT174.0068.8077.8580.350.00-30112.41%
AMZN240119P001745002023-03-21 2:48PM EDT174.5074.3669.9071.150.00-5089.40%
AMZN240119P001750002023-06-01 2:16PM EDT175.0051.6151.0052.250.00-90033.15%
AMZN240119P001755002023-02-16 3:40PM EDT175.5075.4075.8577.200.00-20102.76%
AMZN240119P001760002022-10-28 3:29PM EDT176.0072.4581.7083.100.00-4400116.79%
AMZN240119P001765002022-11-04 3:24PM EDT176.5086.9581.6583.000.00-5300115.57%
AMZN240119P001770002022-11-04 3:21PM EDT177.0086.5082.0583.500.00-3200115.70%
AMZN240119P001775002022-12-13 12:43PM EDT177.5084.0581.5082.850.00-280113.14%
AMZN240119P001780002023-01-19 4:11PM EDT178.0083.5080.2081.350.00-2700108.52%
AMZN240119P001785002022-11-04 3:24PM EDT178.5089.0083.7585.000.00-4700116.72%
AMZN240119P001790002022-11-04 3:43PM EDT179.0088.9584.2585.500.00-1,1200116.97%
AMZN240119P001795002022-11-04 3:45PM EDT179.5088.1584.6085.950.00-3900116.97%
AMZN240119P001800002023-04-14 3:26PM EDT180.0077.5569.1070.500.00-2075.82%
AMZN240119P001805002022-11-04 3:29PM EDT180.5090.7085.7587.000.00-1,5700117.72%
AMZN240119P001810002022-11-04 3:43PM EDT181.0091.0086.0087.500.00-5000117.65%
AMZN240119P001815002022-11-11 2:58PM EDT181.5080.5091.5593.350.00-10131.28%
AMZN240119P001820002022-11-11 2:55PM EDT182.0081.0091.8094.100.00-20131.53%
AMZN240119P001825002022-11-11 12:44PM EDT182.5083.5092.4094.450.00-10131.71%
AMZN240119P001850002023-02-24 1:52PM EDT185.0092.3186.4087.400.00-20109.74%
AMZN240119P001875002022-11-03 3:34PM EDT187.5097.4592.5594.050.00-1,5690120.90%
AMZN240119P001900002023-02-24 1:54PM EDT190.0097.4291.1592.500.00-20111.88%
AMZN240119P001925002022-11-07 4:44PM EDT192.50101.90103.20104.750.00-10137.78%
AMZN240119P001950002023-04-10 12:46PM EDT195.0093.5184.1085.150.00-6082.14%
AMZN240119P001975002023-02-14 4:52PM EDT197.5097.8996.7598.050.00-430110.27%
AMZN240119P002000002023-05-26 2:03PM EDT200.0079.3076.0077.250.00-2041.82%
AMZN240119P002025002023-02-14 4:49PM EDT202.50102.78101.80103.050.00-940112.44%
AMZN240119P002050002023-04-19 3:16PM EDT205.0099.7288.2589.600.00-5069.55%
AMZN240119P002075002023-02-14 4:47PM EDT207.50108.21106.80108.050.00-900114.47%
AMZN240119P002100002023-04-26 1:01PM EDT210.00104.1789.0590.650.00-46057.14%
AMZN240119P002125002023-02-16 4:32PM EDT212.50113.80112.90114.250.00-20119.39%
AMZN240119P002150002023-02-15 10:40AM EDT215.00116.36116.55118.000.00-10123.42%
AMZN240119P002175002023-02-14 4:50PM EDT217.50118.14116.75118.050.00-2830118.24%
AMZN240119P002200002023-06-02 3:25PM EDT220.0095.6296.1597.000.00-22046.06%
AMZN240119P002225002023-02-14 4:45PM EDT222.50122.85121.75123.050.00-1000120.06%
AMZN240119P002250002023-06-02 3:58PM EDT225.00100.99100.95102.350.00-36049.63%
AMZN240119P002275002023-01-11 3:07PM EDT227.50133.25129.20130.600.00-20128.27%
AMZN240119P002300002023-06-02 3:25PM EDT230.00105.35105.70107.550.00-8052.16%
AMZN240119P002325002022-11-10 4:02PM EDT232.50136.54142.35144.750.00-200152.15%
AMZN240119P002350002023-03-28 1:09PM EDT235.00137.72123.20127.300.00-2098.54%
AMZN240119P002375002022-11-11 11:07AM EDT237.50138.68147.25149.600.00-20153.49%
AMZN240119P002400002023-02-27 3:20PM EDT240.00146.41138.45141.450.00-20126.12%
AMZN240119P002425002022-11-21 12:18PM EDT242.50151.11154.90156.450.00-60160.88%
AMZN240119P002450002023-02-14 4:59PM EDT245.00145.36142.95146.950.00-20127.70%
AMZN240119P002475002022-11-21 12:22PM EDT247.50155.88160.00161.450.00-80162.57%
AMZN240119P002500002023-02-22 2:19PM EDT250.00154.05151.15152.450.00-20134.03%
AMZN240119P002550002023-03-06 10:49AM EDT255.00160.19153.55154.500.00-70128.31%
AMZN240119P002600002023-05-05 9:37AM EDT260.00154.60135.25136.100.00-6047.07%
AMZN240119P002650002023-05-01 11:07AM EDT265.00161.35143.45145.550.00-1070.81%
AMZN240119P002700002023-05-25 10:02AM EDT270.00154.35145.70147.400.00-105053.93%
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%