New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03+0.94 (+0.64%)
At close: 04:00PM EST
147.10 +0.07 (+0.05%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-11-24 11:49AM EST45.00103.50102.25104.600.00-317599.95%
AMZN240621C000500002023-12-01 11:03AM EST50.0098.1097.7599.30+2.90+3.05%11,03693.09%
AMZN240621C000520002023-10-27 9:04AM EST52.0078.5095.7597.350.00-1090.33%
AMZN240621C000530002023-08-25 10:26AM EST53.0080.5077.7079.450.00-11700.00%
AMZN240621C000540002023-09-21 8:37AM EST54.0079.2071.8575.700.00-64720.00%
AMZN240621C000550002023-10-26 12:07PM EST55.0066.8592.1594.850.00-20085.25%
AMZN240621C000560002023-10-27 10:25AM EST56.0076.5091.9593.900.00-10088.89%
AMZN240621C000570002023-09-29 8:57AM EST57.0074.2071.8574.800.00-18560.00%
AMZN240621C000580002023-10-03 9:24AM EST58.0070.0082.1583.500.00-13440.00%
AMZN240621C000590002023-07-28 11:56AM EST59.0076.8976.3078.550.00-2810.00%
AMZN240621C000600002023-11-17 1:38PM EST60.0086.9587.7089.600.00-297780.20%
AMZN240621C000610002023-11-13 12:45PM EST61.0084.0886.7589.150.00-438282.13%
AMZN240621C000620002023-09-06 8:30AM EST62.0077.780.000.000.00-13430.00%
AMZN240621C000630002023-10-23 10:55AM EST63.0066.5084.8587.900.00-816283.56%
AMZN240621C000640002023-08-04 9:11AM EST64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002023-11-14 12:44PM EST65.0083.5383.2085.300.00-586,26779.75%
AMZN240621C000660002023-08-07 8:34AM EST66.0078.1171.9573.800.00-24740.00%
AMZN240621C000670002023-08-04 9:14AM EST67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002023-08-04 9:00AM EST68.0076.8172.6574.700.00-303670.00%
AMZN240621C000690002023-10-20 8:47AM EST69.0061.5377.1079.100.00-266563.04%
AMZN240621C000700002023-12-01 10:11AM EST70.0079.0878.3079.90+1.08+1.38%73,00072.19%
AMZN240621C000710002023-11-07 1:23PM EST71.0074.9077.4079.550.00-1,0001,46774.15%
AMZN240621C000720002023-11-07 1:23PM EST72.0073.9576.3578.550.00-1,0001,63472.75%
AMZN240621C000730002023-11-29 2:12PM EST73.0076.4075.7577.400.00-183872.53%
AMZN240621C000740002023-09-18 11:44AM EST74.0069.5757.2058.850.00-18450.00%
AMZN240621C000750002023-11-17 2:39PM EST75.0074.3373.8575.70+2.03+2.81%584371.68%
AMZN240621C000760002023-11-30 11:39AM EST76.0071.8572.8074.500.00-160269.60%
AMZN240621C000770002023-11-21 12:23PM EST77.0068.4671.4573.850.00-208168.46%
AMZN240621C000780002023-08-16 10:17AM EST78.0063.2766.1567.600.00-24230.00%
AMZN240621C000790002023-11-17 10:22AM EST79.0068.3069.6571.950.00-121,19567.26%
AMZN240621C000800002023-11-30 2:54PM EST80.0069.5068.9070.95+1.33+1.95%114,72766.99%
AMZN240621C000810002023-11-16 12:08PM EST81.0064.8567.7069.950.00-9001,11865.21%
AMZN240621C000820002023-05-18 10:56AM EST82.0043.7549.6051.500.00-64260.00%
AMZN240621C000825002023-10-23 10:08AM EST82.5048.6066.7069.300.00-143667.82%
AMZN240621C000830002023-08-23 12:20PM EST83.0058.1050.6051.550.00-15090.00%
AMZN240621C000840002023-11-24 10:01AM EST84.0065.5064.9067.250.00-2021763.56%
AMZN240621C000850002023-11-30 9:42AM EST85.0064.1263.9566.000.00-11,01361.88%
AMZN240621C000860002023-11-07 11:31AM EST86.0060.2563.0565.000.00-173661.13%
AMZN240621C000870002023-10-31 1:48PM EST87.0051.0061.2563.950.00-196257.45%
AMZN240621C000875002023-08-04 8:30AM EST87.5060.0055.6056.700.00-16250.00%
AMZN240621C000880002023-11-10 3:17PM EST88.0058.8861.1063.250.00-31,20059.94%
AMZN240621C000890002023-11-16 10:29AM EST89.0057.5260.1062.500.00-603,53659.62%
AMZN240621C000900002023-11-28 2:47PM EST90.0060.6559.2561.400.00-64,14558.72%
AMZN240621C000910002023-11-10 10:38AM EST91.0054.0358.7560.650.00-121,05159.72%
AMZN240621C000920002023-11-22 1:55PM EST92.0059.2057.3559.750.00-31,03657.89%
AMZN240621C000925002023-11-16 2:36PM EST92.5054.2556.8559.300.00-11,09357.51%
AMZN240621C000930002023-10-16 8:40AM EST93.0044.0556.7059.550.00-22,94259.80%
AMZN240621C000940002023-11-14 3:48PM EST94.0056.7555.5057.550.00-188355.74%
AMZN240621C000950002023-11-30 12:45PM EST95.0054.2555.2056.550.00-120,94056.49%
AMZN240621C000960002023-11-28 9:39AM EST96.0054.9653.7055.600.00-71,11554.37%
AMZN240621C000970002023-11-30 11:51AM EST97.0054.1553.1554.60+1.75+3.34%21,67854.48%
AMZN240621C000975002023-11-24 9:33AM EST97.5054.0053.0554.150.00-176655.05%
AMZN240621C000980002023-11-10 12:04PM EST98.0049.3052.0553.800.00-41,15753.72%
AMZN240621C000990002023-11-30 12:38PM EST99.0050.5051.4053.000.00-21,24754.01%
AMZN240621C001000002023-12-01 1:16PM EST100.0050.9050.8052.05+1.30+2.62%316,68054.02%
AMZN240621C001025002023-11-27 9:47AM EST102.5050.8048.8049.500.00-11,38452.50%
AMZN240621C001050002023-11-29 2:23PM EST105.0047.0146.5547.150.00-214,57750.84%
AMZN240621C001075002023-11-30 2:53PM EST107.5043.0044.3545.200.00-22,05050.05%
AMZN240621C001100002023-12-01 1:16PM EST110.0042.4042.2042.80-0.49-1.14%13,55149.52%
AMZN240621C001125002023-12-01 10:46AM EST112.5040.0040.1540.70+3.55+9.74%290248.44%
AMZN240621C001150002023-11-30 9:30AM EST115.0037.9538.0038.30+1.79+4.95%136,29846.28%
AMZN240621C001175002023-11-30 3:50PM EST117.5035.5035.9536.200.00-11,30245.11%
AMZN240621C001200002023-12-01 12:56PM EST120.0034.1033.9534.20+1.10+3.33%215,57044.17%
AMZN240621C001225002023-12-01 3:55PM EST122.5031.9531.9532.15-0.50-1.54%22,06143.01%
AMZN240621C001250002023-12-01 10:56AM EST125.0030.0030.0530.30+1.40+4.90%87,95542.34%
AMZN240621C001275002023-12-01 3:46PM EST127.5028.1528.1528.40+0.15+0.54%243,81241.42%
AMZN240621C001300002023-12-01 2:39PM EST130.0026.5026.3026.50+0.83+3.23%1039,01740.41%
AMZN240621C001325002023-12-01 2:55PM EST132.5024.7224.5524.80+1.75+7.62%44,93839.82%
AMZN240621C001350002023-12-01 3:01PM EST135.0023.1322.8523.10+0.86+3.86%987,02239.12%
AMZN240621C001375002023-12-01 2:43PM EST137.5021.3321.2021.45+0.33+1.57%83,85938.42%
AMZN240621C001400002023-12-01 3:42PM EST140.0019.6819.6019.80+1.34+7.31%288,41937.60%
AMZN240621C001425002023-12-01 2:00PM EST142.5017.9318.1018.35+0.93+5.47%115,73037.13%
AMZN240621C001450002023-12-01 3:48PM EST145.0016.6616.6516.85+0.46+2.84%19216,46236.42%
AMZN240621C001475002023-12-01 1:51PM EST147.5015.2515.3015.45+0.35+2.35%314,18535.81%
AMZN240621C001500002023-12-01 3:00PM EST150.0014.1514.0014.15+0.40+2.91%9,61616,47135.29%
AMZN240621C001525002023-12-01 3:42PM EST152.5012.8312.7512.95+0.88+7.36%1022,98134.87%
AMZN240621C001550002023-12-01 3:08PM EST155.0011.7511.6011.80+0.15+1.29%2269,00934.42%
AMZN240621C001575002023-12-01 3:59PM EST157.5010.6110.5510.70-0.04-0.38%191,50833.94%
AMZN240621C001600002023-12-01 3:49PM EST160.009.659.559.70+0.75+8.43%1488,59933.56%
AMZN240621C001625002023-12-01 3:50PM EST162.508.658.608.75+0.60+7.45%312,74333.15%
AMZN240621C001650002023-12-01 3:47PM EST165.007.807.757.90-0.03-0.38%1795,86232.84%
AMZN240621C001675002023-12-01 1:11PM EST167.507.006.957.10+0.55+8.53%181,54432.51%
AMZN240621C001700002023-12-01 1:54PM EST170.006.286.256.35+0.54+9.41%3616,77132.16%
AMZN240621C001725002023-11-30 3:22PM EST172.505.655.555.70+0.50+9.71%22,48231.93%
AMZN240621C001750002023-12-01 2:56PM EST175.005.084.955.10+0.08+1.60%125,87731.70%
AMZN240621C001775002023-12-01 1:54PM EST177.504.464.454.55+0.28+6.70%271,64731.48%
AMZN240621C001800002023-12-01 3:07PM EST180.004.003.954.05+0.33+8.99%5411,91031.26%
AMZN240621C001825002023-12-01 1:33PM EST182.503.533.503.60+0.30+9.29%155,19431.07%
AMZN240621C001850002023-11-30 3:07PM EST185.002.903.103.200.00-572,45630.91%
AMZN240621C001875002023-12-01 1:33PM EST187.502.742.762.86+0.15+5.79%6385330.84%
AMZN240621C001900002023-12-01 10:45AM EST190.002.412.452.52+0.13+5.70%12,52230.65%
AMZN240621C001925002023-11-29 3:46PM EST192.502.182.172.230.00-31,65630.52%
AMZN240621C001950002023-12-01 3:07PM EST195.001.951.921.98+0.15+8.33%52,21330.45%
AMZN240621C001975002023-12-01 3:07PM EST197.501.741.701.75-0.06-3.33%21,03930.35%
AMZN240621C002000002023-12-01 3:27PM EST200.001.561.511.55+0.17+12.23%4312,93630.28%
AMZN240621C002025002023-11-30 3:26PM EST202.501.371.331.38+0.13+10.48%11,21030.26%
AMZN240621C002050002023-11-30 12:16PM EST205.001.131.181.230.00-561,43230.26%
AMZN240621C002075002023-12-01 2:31PM EST207.501.061.051.09-0.04-3.64%251630.23%
AMZN240621C002100002023-12-01 1:24PM EST210.000.950.930.970.00-121,37030.24%
AMZN240621C002125002023-11-29 1:24PM EST212.500.890.830.870.00-188830.29%
AMZN240621C002150002023-12-01 10:45AM EST215.000.720.730.77-0.12-14.29%11,30830.26%
AMZN240621C002175002023-12-01 11:13AM EST217.500.670.650.690.00-225,33430.32%
AMZN240621C002200002023-11-30 9:30AM EST220.000.550.580.620.00-52,67330.40%
AMZN240621C002225002023-11-29 3:43PM EST222.500.560.520.560.00-170930.48%
AMZN240621C002250002023-12-01 3:22PM EST225.000.510.470.51-0.01-1.92%1352,80030.62%
AMZN240621C002275002023-11-29 2:00PM EST227.500.460.420.460.00-893430.71%
AMZN240621C002300002023-12-01 11:14AM EST230.000.390.380.42-0.01-2.50%21,36830.84%
AMZN240621C002350002023-12-01 2:43PM EST235.000.340.310.35+0.04+13.33%8511,02831.10%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%27774.22%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%1479656.60%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-515601.94%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-24565.05%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%24536.94%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%132516.15%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-113496.80%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-222480.99%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16467.16%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17454.21%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316443.35%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143432.96%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211423.61%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533415.18%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217399.54%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-12-01 12:17PM EST45.000.020.020.05-0.02-50.00%552,68258.20%
AMZN240621P000500002023-11-29 1:08PM EST50.000.050.040.060.00-44,12555.47%
AMZN240621P000520002023-11-15 3:22PM EST52.000.090.050.080.00-101,53655.08%
AMZN240621P000530002023-11-15 3:23PM EST53.000.100.050.090.00-1022054.49%
AMZN240621P000540002023-11-17 3:29PM EST54.000.100.060.100.00-389854.39%
AMZN240621P000550002023-11-20 10:28AM EST55.000.100.060.100.00-178653.52%
AMZN240621P000560002023-10-27 11:13AM EST56.000.240.050.120.00-30052.93%
AMZN240621P000570002023-11-28 9:30AM EST57.000.100.080.120.00-539753.03%
AMZN240621P000580002023-11-29 9:30AM EST58.000.100.080.120.00-125452.15%
AMZN240621P000590002023-10-31 10:35AM EST59.000.310.100.130.00-1017652.15%
AMZN240621P000600002023-11-27 11:43AM EST60.000.110.100.140.00-293151.47%
AMZN240621P000610002023-11-21 10:37AM EST61.000.190.110.150.00-161,23051.17%
AMZN240621P000620002023-11-10 1:22PM EST62.000.200.110.150.00-201,74950.29%
AMZN240621P000630002023-11-09 1:35PM EST63.000.240.120.160.00-196350.78%
AMZN240621P000640002023-11-07 3:28PM EST64.000.250.130.170.00-301,46850.29%
AMZN240621P000650002023-11-27 11:38AM EST65.000.160.140.180.00-274,51849.81%
AMZN240621P000660002023-12-01 11:05AM EST66.000.180.150.19+0.01+5.88%186049.32%
AMZN240621P000670002023-11-02 9:31AM EST67.000.390.160.200.00-273948.83%
AMZN240621P000680002023-11-27 11:40AM EST68.000.190.180.220.00-692748.68%
AMZN240621P000690002023-11-30 2:18PM EST69.000.240.190.230.00-194448.15%
AMZN240621P000700002023-12-01 3:28PM EST70.000.230.200.24-0.02-8.00%165,61347.61%
AMZN240621P000710002023-11-16 2:52PM EST71.000.340.220.260.00-12876347.36%
AMZN240621P000720002023-11-27 12:02PM EST72.000.250.230.270.00-11,91146.78%
AMZN240621P000730002023-10-31 12:01PM EST73.000.700.260.300.00-151046.73%
AMZN240621P000740002023-12-01 3:11PM EST74.000.270.270.30-0.04-12.90%11,04745.90%
AMZN240621P000750002023-12-01 11:41AM EST75.000.320.280.32+0.02+6.67%123,65745.56%
AMZN240621P000760002023-12-01 3:12PM EST76.000.300.300.33-0.01-3.23%159944.97%
AMZN240621P000770002023-11-20 2:48PM EST77.000.400.320.350.00-869144.63%
AMZN240621P000780002023-11-27 2:03PM EST78.000.370.340.370.00-4149744.24%
AMZN240621P000790002023-11-29 1:51PM EST79.000.400.360.400.00-276743.99%
AMZN240621P000800002023-12-01 3:12PM EST80.000.390.380.42-0.06-13.33%29,51943.58%
AMZN240621P000810002023-11-27 1:43PM EST81.000.430.410.440.00-11,86943.14%
AMZN240621P000820002023-11-22 9:34AM EST82.000.540.430.470.00-178542.87%
AMZN240621P000825002023-12-01 3:58PM EST82.500.470.440.47-0.03-6.00%501,91642.48%
AMZN240621P000830002023-11-30 9:30AM EST83.000.530.460.500.00-31,03442.55%
AMZN240621P000840002023-11-27 1:43PM EST84.000.510.490.520.00-11,62542.09%
AMZN240621P000850002023-11-30 2:06PM EST85.000.530.510.55-0.07-11.67%47,05241.72%
AMZN240621P000860002023-11-16 1:00PM EST86.000.800.540.580.00-271,65741.38%
AMZN240621P000870002023-11-27 9:39AM EST87.000.680.580.620.00-11,32841.14%
AMZN240621P000875002023-11-30 9:50AM EST87.500.660.590.630.00-82,75440.87%
AMZN240621P000880002023-12-01 10:35AM EST88.000.650.610.65-0.02-2.99%12,23840.72%
AMZN240621P000890002023-11-30 12:03PM EST89.000.730.650.690.00-101,81840.44%
AMZN240621P000900002023-12-01 2:45PM EST90.000.710.680.72-0.06-7.79%211,07540.02%
AMZN240621P000910002023-11-28 10:33AM EST91.000.840.720.760.00-15,73639.70%
AMZN240621P000920002023-11-17 11:41AM EST92.001.050.770.810.00-17,84639.45%
AMZN240621P000925002023-12-01 2:55PM EST92.500.810.790.83-0.08-8.99%11,70339.27%
AMZN240621P000930002023-11-24 10:54AM EST93.000.980.810.850.00-14,41739.09%
AMZN240621P000940002023-11-29 11:57AM EST94.000.900.860.90-0.02-2.17%12,01938.79%
AMZN240621P000950002023-12-01 3:43PM EST95.000.930.900.95-0.11-10.58%529,40538.50%
AMZN240621P000960002023-12-01 3:01PM EST96.000.990.961.00-0.03-2.94%14,38338.17%
AMZN240621P000970002023-12-01 3:00PM EST97.001.031.011.05-0.11-9.65%41,82937.83%
AMZN240621P000975002023-12-01 2:58PM EST97.501.071.041.08-0.11-9.32%22,02037.70%
AMZN240621P000980002023-12-01 11:11AM EST98.001.141.071.11-0.06-5.00%111,63537.55%
AMZN240621P000990002023-11-30 10:12AM EST99.001.231.131.170.00-11,98237.26%
AMZN240621P001000002023-12-01 3:43PM EST100.001.201.191.24-0.13-9.77%10631,62737.01%
AMZN240621P001025002023-12-01 3:52PM EST102.501.391.371.42-0.12-7.95%465,58636.34%
AMZN240621P001050002023-12-01 2:24PM EST105.001.621.571.61-0.18-10.00%20310,81935.60%
AMZN240621P001075002023-12-01 2:39PM EST107.501.831.791.84-0.18-8.96%86,86934.96%
AMZN240621P001100002023-12-01 2:31PM EST110.002.102.052.10-0.11-4.98%726,31434.35%
AMZN240621P001125002023-12-01 3:01PM EST112.502.352.332.39-0.18-7.11%17,27033.75%
AMZN240621P001150002023-12-01 10:03AM EST115.002.782.662.72-0.09-3.14%614,64333.17%
AMZN240621P001175002023-12-01 2:12PM EST117.503.103.003.10-0.05-1.59%1317,34232.65%
AMZN240621P001200002023-12-01 3:55PM EST120.003.473.403.50-0.15-4.14%3630,39832.06%
AMZN240621P001225002023-12-01 1:05PM EST122.503.953.854.00-0.22-5.28%28,46531.67%
AMZN240621P001250002023-12-01 3:51PM EST125.004.454.354.50-0.15-3.26%4417,10731.10%
AMZN240621P001275002023-12-01 3:43PM EST127.505.004.955.05-0.25-4.76%644,80430.55%
AMZN240621P001300002023-12-01 3:49PM EST130.005.605.555.65-0.40-6.67%30615,80429.98%
AMZN240621P001325002023-12-01 2:31PM EST132.506.306.206.35-0.15-2.33%362,78329.53%
AMZN240621P001350002023-12-01 3:46PM EST135.007.076.957.10-0.18-2.48%529,29129.05%
AMZN240621P001375002023-11-30 3:55PM EST137.507.967.757.90-0.24-2.93%14,27828.52%
AMZN240621P001400002023-12-01 3:47PM EST140.008.708.658.80-0.35-3.87%576,07528.07%
AMZN240621P001425002023-12-01 11:12AM EST142.509.809.559.75-0.82-7.72%241,98127.57%
AMZN240621P001450002023-12-01 2:32PM EST145.0010.6910.6010.75-0.36-3.26%1984,92927.01%
AMZN240621P001475002023-12-01 3:08PM EST147.5011.8011.7011.85-1.00-7.81%341,70526.50%
AMZN240621P001500002023-12-01 1:59PM EST150.0013.0812.8513.05-0.42-3.11%9,3873,28326.03%
AMZN240621P001525002023-12-01 12:49PM EST152.5014.2014.1514.45-1.15-7.49%326,51725.82%
AMZN240621P001550002023-12-01 2:31PM EST155.0015.6015.5015.80-0.20-1.27%1801,35325.31%
AMZN240621P001575002023-12-01 1:51PM EST157.5017.2516.8517.25-0.05-0.29%243024.83%
AMZN240621P001600002023-12-01 1:45PM EST160.0018.8618.4018.70-1.12-5.61%863,17124.13%
AMZN240621P001625002023-11-27 2:13PM EST162.5019.2719.8020.700.00-213024.60%
AMZN240621P001650002023-11-30 3:55PM EST165.0022.5521.4022.100.00-91,52323.33%
AMZN240621P001675002023-12-01 10:33AM EST167.5024.2823.3523.75-0.75-3.00%27222.44%
AMZN240621P001700002023-12-01 12:17PM EST170.0025.7025.1025.60+0.04+0.16%41,77921.83%
AMZN240621P001725002023-11-13 11:01AM EST172.5030.7326.8527.800.00-25122.13%
AMZN240621P001750002023-11-14 9:34AM EST175.0030.3428.4530.250.00-22123.18%
AMZN240621P001775002023-09-25 2:49PM EST177.5046.5555.0557.200.00-7082.14%
AMZN240621P001800002023-11-28 11:41AM EST180.0033.0033.1034.400.00-1122.14%
AMZN240621P001825002023-09-14 1:43PM EST182.5038.1552.1053.350.00-30065.85%
AMZN240621P001850002023-11-21 1:03PM EST185.0041.5536.9538.900.00-2121.67%
AMZN240621P001875002023-09-21 2:12PM EST187.5058.3560.7064.150.00-33079.50%
AMZN240621P001900002023-09-14 12:35PM EST190.0044.7159.5060.900.00-2069.92%
AMZN240621P001925002023-07-24 12:13PM EST192.5063.3356.2557.850.00-2057.65%
AMZN240621P001950002023-08-03 9:28AM EST195.0067.3056.1057.700.00-2052.11%
AMZN240621P001975002023-07-26 1:15PM EST197.5069.3163.3065.100.00-2065.38%
AMZN240621P002000002023-08-07 1:57PM EST200.0057.7063.0066.400.00-2061.62%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-20184.13%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-20156.27%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-40145.20%
AMZN240621P002100002023-09-28 11:49AM EST210.0083.6380.6083.850.00-2084.37%
AMZN240621P002125002023-05-12 10:33AM EST212.50101.8688.1090.100.00-2095.67%
AMZN240621P002150002023-05-25 8:30AM EST215.0098.9084.4086.900.00-1082.81%
AMZN240621P002175002023-11-10 10:36AM EST217.5076.9269.3071.800.00-2034.82%
AMZN240621P002200002023-09-28 12:34PM EST220.0094.3290.4094.050.00-2088.65%
AMZN240621P002225002023-02-02 10:36AM EST222.50111.19125.70129.500.00-20165.65%
AMZN240621P002250002023-10-18 2:30PM EST225.0096.9278.8580.700.00-1144.02%
AMZN240621P002275002023-10-18 2:30PM EST227.5099.4480.9083.900.00-1047.69%
AMZN240621P002300002023-09-28 11:21AM EST230.00103.80100.20104.250.00-2092.62%
AMZN240621P002350002023-09-14 12:35PM EST235.0089.46104.35106.450.00-2090.10%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%