New Zealand markets open in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.60-5.62 (-4.96%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000520002022-06-28 1:12PM EDT52.0062.3561.3062.25-4.54-6.79%1022458.84%
AMZN240621C000530002022-06-28 1:59PM EDT53.0061.3259.7061.40-4.93-7.44%11056.78%
AMZN240621C000540002022-06-28 2:14PM EDT54.0059.9759.0060.60-7.13-10.63%18356.53%
AMZN240621C000550002022-06-24 2:16PM EDT55.0066.4058.3059.800.00-69156.26%
AMZN240621C000560002022-06-21 11:08AM EDT56.0061.1057.4059.000.00-221255.63%
AMZN240621C000570002022-06-21 10:05AM EDT57.0060.6056.6558.250.00-42455.35%
AMZN240621C000580002022-06-23 3:40PM EDT58.0061.8055.8557.450.00-1154.88%
AMZN240621C000590002022-06-24 9:30AM EDT59.0060.8555.1056.650.00-1654.49%
AMZN240621C000600002022-06-28 1:27PM EDT60.0055.7054.4055.90-4.30-7.17%39754.25%
AMZN240621C000610002022-06-16 11:55AM EDT61.0050.7553.6555.100.00-24253.85%
AMZN240621C000620002022-06-23 2:45PM EDT62.0057.7052.9054.350.00-37353.52%
AMZN240621C000630002022-06-14 11:33AM EDT63.0049.7552.0553.600.00-26053.02%
AMZN240621C000640002022-06-28 11:50AM EDT64.0053.4051.5052.85-5.45-9.26%2521152.96%
AMZN240621C000650002022-06-21 12:20PM EDT65.0052.5550.5552.100.00-69352.31%
AMZN240621C000660002022-06-28 1:01PM EDT66.0052.3049.9051.35-1.90-3.51%12352.08%
AMZN240621C000670002022-06-21 12:03PM EDT67.0051.6049.3550.600.00-16351.98%
AMZN240621C000680002022-06-06 12:00AM EDT68.0050.3749.4053.950.00--8058.14%
AMZN240621C000690002022-06-13 12:42PM EDT69.0046.7547.7549.100.00-14251.06%
AMZN240621C000700002022-06-28 12:42PM EDT70.0048.8546.9548.45-4.15-7.83%1110350.73%
AMZN240621C000710002022-06-14 2:59PM EDT71.0043.4046.2547.700.00-210450.39%
AMZN240621C000720002022-06-22 11:14AM EDT72.0048.9045.7547.050.00-818550.42%
AMZN240621C000730002022-06-22 11:14AM EDT73.0048.2045.0546.250.00-22451.48%
AMZN240621C000740002022-06-09 9:30AM EDT74.0056.5044.1545.500.00-12351.03%
AMZN240621C000750002022-06-28 10:30AM EDT75.0047.7543.5044.85-2.40-4.79%131750.82%
AMZN240621C000760002022-06-01 10:54AM EDT76.0057.2443.0544.200.00--4050.59%
AMZN240621C000770002022-06-10 9:59AM EDT77.0046.1642.3543.500.00-14150.24%
AMZN240621C000780002022-06-01 10:17AM EDT78.0055.6541.6042.900.00--8050.11%
AMZN240621C000790002022-06-16 2:52PM EDT79.0037.9040.9042.250.00-15049.85%
AMZN240621C000800002022-06-28 1:42PM EDT80.0042.2540.2041.55-4.25-9.14%374049.48%
AMZN240621C000810002022-06-15 9:42AM EDT81.0039.5039.6040.850.00-14149.10%
AMZN240621C000820002022-06-23 1:46PM EDT82.0042.3038.9040.200.00-44248.82%
AMZN240621C000825002022-06-17 9:41AM EDT82.5037.8538.7039.950.00-112448.84%
AMZN240621C000830002022-06-10 1:16PM EDT83.0040.7038.3039.650.00--148.75%
AMZN240621C000840002022-06-06 12:00AM EDT84.0038.6238.5042.700.00--4051.84%
AMZN240621C000850002022-06-21 2:22PM EDT85.0038.9937.3538.350.00-410148.15%
AMZN240621C000860002022-06-24 2:55PM EDT86.0043.7036.4537.750.00-62347.94%
AMZN240621C000870002022-06-28 11:10AM EDT87.0038.8535.9037.10-4.85-11.10%72947.62%
AMZN240621C000875002022-06-10 10:34AM EDT87.5040.0035.5036.800.00-24247.51%
AMZN240621C000880002022-06-08 11:01AM EDT88.0048.2035.4536.500.00--1747.40%
AMZN240621C000890002022-06-28 1:26PM EDT89.0035.9034.7035.80-5.96-14.24%16846.97%
AMZN240621C000900002022-06-28 1:24PM EDT90.0035.2034.4535.30-6.65-15.89%559146.92%
AMZN240621C000910002022-06-22 2:09PM EDT91.0037.0033.8534.750.00-109346.77%
AMZN240621C000920002022-06-13 11:35AM EDT92.0031.4433.1034.100.00-14246.42%
AMZN240621C000925002022-05-20 10:21AM EDT92.5033.8632.2533.750.00--8046.19%
AMZN240621C000930002022-06-28 11:15AM EDT93.0035.1532.5033.55-2.70-7.13%12,46946.25%
AMZN240621C000940002022-06-27 12:33PM EDT94.0037.5032.2033.000.00-617546.07%
AMZN240621C000950002022-06-28 12:29PM EDT95.0032.5831.2532.45-4.82-12.89%4988045.88%
AMZN240621C000960002022-06-24 2:33PM EDT96.0038.1030.9531.900.00-2546945.69%
AMZN240621C000970002022-06-15 3:37PM EDT97.0031.9630.4031.350.00-519245.48%
AMZN240621C000975002022-06-23 3:40PM EDT97.5034.7530.1531.000.00-129745.23%
AMZN240621C000980002022-06-28 2:37PM EDT98.0030.5029.8030.80-4.90-13.84%9025545.26%
AMZN240621C000990002022-06-28 11:44AM EDT99.0030.8029.4530.25-5.00-13.97%328345.04%
AMZN240621C001000002022-06-28 2:17PM EDT100.0029.6529.0029.60-3.63-10.91%974,61644.63%
AMZN240621C001025002022-06-28 2:16PM EDT102.5028.0027.8528.40-5.00-15.15%1256244.34%
AMZN240621C001050002022-06-28 12:41PM EDT105.0027.8026.5527.15-2.98-9.68%62,22543.89%
AMZN240621C001075002022-06-28 12:21PM EDT107.5026.0525.4025.95-3.90-13.02%779743.49%
AMZN240621C001100002022-06-28 2:38PM EDT110.0024.4524.2524.70-4.50-15.54%571,80642.94%
AMZN240621C001125002022-06-28 11:15AM EDT112.5024.9023.1023.60-2.10-7.78%1651342.61%
AMZN240621C001150002022-06-28 2:28PM EDT115.0022.5022.1022.55-3.25-12.62%114,19342.30%
AMZN240621C001175002022-06-28 12:10PM EDT117.5021.8021.0021.50-3.15-12.63%299341.94%
AMZN240621C001200002022-06-28 2:39PM EDT120.0020.2020.0520.50-3.30-14.04%652,57341.62%
AMZN240621C001225002022-06-28 2:28PM EDT122.5019.4019.0519.50-4.45-18.66%572441.25%
AMZN240621C001250002022-06-28 2:38PM EDT125.0018.1518.1518.55-3.25-15.19%597,71140.91%
AMZN240621C001275002022-06-28 1:59PM EDT127.5017.7517.3017.70-3.00-14.46%1163740.68%
AMZN240621C001300002022-06-28 2:39PM EDT130.0016.6116.4516.80-2.79-14.38%3797140.33%
AMZN240621C001325002022-06-28 11:47AM EDT132.5016.4015.6516.00-3.00-15.46%135740.09%
AMZN240621C001350002022-06-28 2:39PM EDT135.0015.0014.8515.35-2.95-16.43%3077740.06%
AMZN240621C001375002022-06-28 1:25PM EDT137.5014.4014.1514.55-3.48-19.46%324239.73%
AMZN240621C001400002022-06-28 1:38PM EDT140.0013.7013.3513.90-2.30-14.38%742,25239.62%
AMZN240621C001425002022-06-27 3:17PM EDT142.5014.1512.7013.10-1.44-9.24%2059739.20%
AMZN240621C001450002022-06-28 12:21PM EDT145.0012.5812.1012.50-2.29-15.40%204,04139.08%
AMZN240621C001475002022-06-28 2:41PM EDT147.5011.5511.4511.95-3.05-20.89%2238539.00%
AMZN240621C001500002022-06-28 2:03PM EDT150.0011.3011.0011.20-1.92-14.52%1153,96238.54%
AMZN240621C001525002022-06-28 11:13AM EDT152.5011.4810.3010.70-1.82-13.68%113838.47%
AMZN240621C001550002022-06-27 11:34AM EDT155.0012.749.8010.150.00-4031038.28%
AMZN240621C001575002022-06-28 1:21PM EDT157.509.609.309.60-0.68-6.61%127938.04%
AMZN240621C001600002022-06-28 2:12PM EDT160.009.118.909.15-2.09-18.66%1,1121,17437.95%
AMZN240621C001625002022-06-27 9:42AM EDT162.5011.258.358.700.00-915837.82%
AMZN240621C001650002022-06-28 2:09PM EDT165.008.217.958.35-1.79-17.90%232837.85%
AMZN240621C001675002022-06-27 9:57AM EDT167.509.857.557.950.00-119937.75%
AMZN240621C001700002022-06-28 2:16PM EDT170.007.357.207.50-1.85-20.11%4878437.52%
AMZN240621C001725002022-06-28 12:41PM EDT172.507.156.857.10-0.80-10.06%1110937.35%
AMZN240621C001750002022-06-28 11:44AM EDT175.006.676.406.75-1.53-18.66%112,26737.25%
AMZN240621C001775002022-06-27 10:13AM EDT177.508.056.106.400.00-338337.12%
AMZN240621C001800002022-06-28 2:13PM EDT180.005.955.806.10-1.34-18.38%6898,41237.06%
AMZN240621C001825002022-06-27 10:02AM EDT182.507.755.505.850.00-136437.08%
AMZN240621C001850002022-06-28 2:13PM EDT185.005.405.255.55-1.81-25.10%3572836.96%
AMZN240621C001875002022-06-28 12:45PM EDT187.505.334.955.30-1.17-18.00%11,27836.93%
AMZN240621C001900002022-06-28 11:38AM EDT190.005.254.755.00-1.00-16.00%358336.76%
AMZN240621C001925002022-06-14 3:46PM EDT192.504.054.554.800.00-18236.79%
AMZN240621C001950002022-06-23 12:38PM EDT195.005.004.304.550.00-136636.68%
AMZN240621C001975002022-06-27 10:01AM EDT197.505.504.104.400.00-115536.79%
AMZN240621C002000002022-06-28 2:42PM EDT200.004.003.954.10-0.89-18.20%1,4889,47736.50%
AMZN240621C002025002022-06-24 11:17AM EDT202.505.003.654.000.00-1032536.70%
AMZN240621C002050002022-06-28 2:10PM EDT205.003.703.553.75-1.25-25.25%710836.48%
AMZN240621C002075002022-06-28 11:17AM EDT207.503.703.403.60-0.95-20.43%38636.51%
AMZN240621C002100002022-06-28 2:13PM EDT210.003.303.253.45-1.40-29.79%1268136.52%
AMZN240621C002125002022-06-28 10:33AM EDT212.503.453.053.35-0.50-12.66%326536.65%
AMZN240621C002150002022-06-28 11:50AM EDT215.003.152.943.20-0.85-21.25%246136.62%
AMZN240621C002175002022-06-28 2:42PM EDT217.502.952.823.05-0.85-22.37%311736.57%
AMZN240621C002200002022-06-28 2:28PM EDT220.002.832.682.90-0.65-18.68%10516836.51%
AMZN240621C002225002022-06-28 2:39PM EDT222.502.692.582.79-1.01-27.30%531236.54%
AMZN240621C002250002022-06-28 12:37PM EDT225.002.622.502.69-0.43-14.10%22,46536.60%
AMZN240621C002275002022-06-24 3:50PM EDT227.503.402.272.670.00-125536.90%
AMZN240621C002300002022-06-28 11:49AM EDT230.002.452.182.57-0.50-16.95%4480636.93%
AMZN240621C002350002022-06-28 2:43PM EDT235.002.152.102.23-0.50-18.87%1034,21036.44%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222402.54%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16352.61%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17325.61%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316308.23%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143294.14%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211282.86%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533273.53%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217257.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000520002022-06-28 1:12PM EDT52.002.212.112.28+0.30+15.71%860742.04%
AMZN240621P000530002022-06-15 2:36PM EDT53.002.552.182.640.00-4142.93%
AMZN240621P000540002022-06-23 12:11PM EDT54.002.382.352.730.00-217942.43%
AMZN240621P000550002022-06-27 12:32PM EDT55.002.262.452.860.00-244142.11%
AMZN240621P000560002022-06-23 2:28PM EDT56.002.662.593.050.00-4342.04%
AMZN240621P000580002022-06-13 3:41PM EDT58.003.592.893.350.00-91541.47%
AMZN240621P000590002022-06-03 1:54PM EDT59.002.583.053.550.00--2041.37%
AMZN240621P000600002022-06-24 11:36AM EDT60.003.003.253.700.00-549141.05%
AMZN240621P000610002022-06-06 2:27PM EDT61.002.713.353.850.00-22140.71%
AMZN240621P000620002022-06-27 1:52PM EDT62.003.173.604.050.00-11,99940.55%
AMZN240621P000630002022-06-22 10:48AM EDT63.003.633.754.250.00--44040.36%
AMZN240621P000640002022-06-24 11:26AM EDT64.003.504.004.400.00-101,12539.99%
AMZN240621P000650002022-06-28 2:15PM EDT65.004.404.254.55+0.70+18.92%5013,29539.61%
AMZN240621P000660002022-06-22 9:30AM EDT66.004.804.454.800.00--639.54%
AMZN240621P000670002022-06-24 10:35AM EDT67.004.004.655.050.00-252439.45%
AMZN240621P000680002022-06-15 11:28AM EDT68.005.104.855.150.00-105238.88%
AMZN240621P000690002022-06-28 2:22PM EDT69.005.155.105.40+0.85+19.77%130138.76%
AMZN240621P000700002022-06-24 2:21PM EDT70.004.505.305.600.00-2166338.47%
AMZN240621P000710002022-06-06 12:00AM EDT71.004.704.805.700.00--14037.89%
AMZN240621P000720002022-06-24 3:11PM EDT72.004.955.806.050.00-201,11538.00%
AMZN240621P000740002022-06-13 3:17PM EDT74.007.006.256.550.00-4010137.61%
AMZN240621P000750002022-06-27 10:49AM EDT75.005.556.506.850.00-101,15537.52%
AMZN240621P000760002022-06-27 10:02AM EDT76.005.856.807.100.00-2024137.29%
AMZN240621P000770002022-06-28 2:25PM EDT77.007.107.057.40+1.60+29.09%12137.16%
AMZN240621P000790002022-05-31 1:35PM EDT79.006.107.607.950.00--12036.75%
AMZN240621P000800002022-06-28 11:27AM EDT80.007.507.958.25+0.60+8.70%102,06736.58%
AMZN240621P000810002022-06-16 10:52AM EDT81.009.408.208.550.00-401,30036.40%
AMZN240621P000820002022-06-24 11:34AM EDT82.007.388.508.850.00-101136.20%
AMZN240621P000825002022-06-28 2:13PM EDT82.508.708.709.00+0.43+5.20%516436.10%
AMZN240621P000830002022-06-10 1:30PM EDT83.008.468.809.200.00-14136.10%
AMZN240621P000840002022-06-24 2:14PM EDT84.007.959.159.500.00-1519535.88%
AMZN240621P000850002022-06-28 11:38AM EDT85.009.109.459.90+0.75+8.98%82,59235.85%
AMZN240621P000860002022-06-23 11:35AM EDT86.009.259.8510.100.00--1,00135.39%
AMZN240621P000875002022-06-17 10:02AM EDT87.5011.1510.3510.650.00-108135.20%
AMZN240621P000880002022-06-09 3:28PM EDT88.008.4510.5510.850.00-32235.17%
AMZN240621P000890002022-06-14 1:56PM EDT89.0012.0510.8511.200.00--134.98%
AMZN240621P000900002022-06-28 9:30AM EDT90.0010.6511.2011.60+0.96+9.91%111,21034.88%
AMZN240621P000910002022-06-06 12:01AM EDT91.0011.5810.3011.650.00--4,80034.08%
AMZN240621P000920002022-06-17 12:13PM EDT92.0012.8312.0012.350.00-46,46234.55%
AMZN240621P000925002022-06-27 9:30AM EDT92.5010.0012.1512.550.00-548134.48%
AMZN240621P000930002022-06-21 9:38AM EDT93.0011.9012.3512.750.00-21,71334.41%
AMZN240621P000940002022-06-16 2:39PM EDT94.0014.5512.7513.150.00-52054134.25%
AMZN240621P000950002022-06-27 12:16PM EDT95.0011.5013.2013.550.00-43,66734.09%
AMZN240621P000960002022-06-21 3:58PM EDT96.0013.2413.5514.050.00-14334.09%
AMZN240621P000970002022-06-24 2:45PM EDT97.0011.9013.9514.400.00-23024033.81%
AMZN240621P000975002022-06-28 12:37PM EDT97.5013.8514.1514.60+3.21+30.17%21,18033.71%
AMZN240621P000980002022-06-28 12:37PM EDT98.0014.0314.4014.80+1.03+7.92%16033.61%
AMZN240621P000990002022-06-24 11:31AM EDT99.0012.9914.8515.250.00-6137633.48%
AMZN240621P001000002022-06-28 2:15PM EDT100.0015.1515.2515.65+1.65+12.22%1,0035,04533.25%
AMZN240621P001025002022-06-28 1:37PM EDT102.5016.1416.3516.80+1.64+11.31%1020132.90%
AMZN240621P001050002022-06-28 2:30PM EDT105.0017.6017.5517.95+2.35+15.41%811,66232.47%
AMZN240621P001075002022-06-27 10:51AM EDT107.5016.3018.8019.200.00-4001,31832.13%
AMZN240621P001100002022-06-28 2:10PM EDT110.0020.0020.0520.40+2.50+14.29%93,98931.63%
AMZN240621P001125002022-06-28 11:21AM EDT112.5020.4021.3021.75+1.35+7.09%152131.31%
AMZN240621P001150002022-06-28 1:40PM EDT115.0022.4322.7523.10+2.15+10.60%54,47230.91%
AMZN240621P001175002022-06-28 11:15AM EDT117.5022.8424.1524.75+1.79+8.50%11,11130.94%
AMZN240621P001200002022-06-27 2:40PM EDT120.0022.8825.6026.000.00-4966,21730.23%
AMZN240621P001225002022-06-23 9:34AM EDT122.5025.9527.0027.800.00-21,52630.37%
AMZN240621P001250002022-06-28 2:37PM EDT125.0028.8028.6529.10+3.05+11.84%13,74929.59%
AMZN240621P001275002022-06-28 9:33AM EDT127.5026.6530.2030.75-2.16-7.50%120229.33%
AMZN240621P001300002022-06-28 11:40AM EDT130.0030.9831.8532.35+2.92+10.41%155,53828.91%
AMZN240621P001325002022-06-27 10:12AM EDT132.5030.0333.6034.050.00-334328.58%
AMZN240621P001350002022-06-28 1:21PM EDT135.0034.9735.3535.85+3.87+12.44%32,52628.36%
AMZN240621P001375002022-06-24 3:36PM EDT137.5032.8937.1037.650.00-2035928.06%
AMZN240621P001400002022-06-28 2:15PM EDT140.0038.8738.8539.50+4.35+12.60%2064327.79%
AMZN240621P001425002022-06-17 2:54PM EDT142.5042.0640.7041.400.00-148527.54%
AMZN240621P001450002022-06-23 2:36PM EDT145.0040.4542.4043.250.00-2046027.12%
AMZN240621P001475002022-06-23 1:54PM EDT147.5042.6744.5545.250.00-13055726.92%
AMZN240621P001500002022-06-28 1:21PM EDT150.0046.2546.4547.20+4.31+10.28%86,85026.54%
AMZN240621P001525002022-06-23 2:36PM EDT152.5045.0048.3049.25-1.13-2.45%123426.30%
AMZN240621P001550002022-06-28 1:21PM EDT155.0050.2650.3551.30+5.08+11.24%858225.99%
AMZN240621P001575002022-06-16 3:24PM EDT157.5056.4552.4053.450.00-690725.84%
AMZN240621P001600002022-06-24 10:02AM EDT160.0049.9354.5555.550.00-402,11725.51%
AMZN240621P001625002022-06-23 1:26PM EDT162.5055.1556.6557.750.00-2310825.35%
AMZN240621P001650002022-06-27 2:49PM EDT165.0054.2558.7559.900.00-228924.98%
AMZN240621P001675002022-06-16 3:12PM EDT167.5065.6060.9562.500.00-13814625.84%
AMZN240621P001700002022-06-28 2:42PM EDT170.0064.1563.3064.45+5.90+10.13%224024.77%
AMZN240621P001725002022-06-16 2:05PM EDT172.5070.5065.5066.650.00-3015524.32%
AMZN240621P001750002022-06-24 3:01PM EDT175.0061.5967.7568.950.00-31,05624.12%
AMZN240621P001775002022-06-24 3:01PM EDT177.5063.7970.1071.350.00-11,30924.24%
AMZN240621P001800002022-06-28 11:40AM EDT180.0071.3972.4574.05+5.16+7.79%3017425.48%
AMZN240621P001825002022-06-16 1:06PM EDT182.5079.3074.8076.450.00-204225.59%
AMZN240621P001850002022-06-28 1:21PM EDT185.0077.0677.2078.70+6.39+9.04%632925.06%
AMZN240621P001875002022-06-16 1:13PM EDT187.5083.9079.6081.150.00-294625.31%
AMZN240621P001900002022-06-27 12:27PM EDT190.0076.5082.0083.650.00-1018725.75%
AMZN240621P001925002022-06-14 2:37PM EDT192.5089.6084.4586.100.00-22125.95%
AMZN240621P001950002022-06-14 2:38PM EDT195.0092.1086.8088.600.00--126.38%
AMZN240621P001975002022-05-31 11:13AM EDT197.5081.0189.3591.300.00--2027.66%
AMZN240621P002000002022-06-28 12:16PM EDT200.0091.7592.0593.05-1.95-2.08%2020324.28%
AMZN240621P002025002022-06-28 12:16PM EDT202.5094.2094.3096.15-5.05-5.09%202027.83%
AMZN240621P002050002022-06-15 11:53AM EDT205.0098.8097.1098.150.00-2025.65%
AMZN240621P002075002022-06-17 11:30AM EDT207.50101.8599.25101.150.00-1128.61%
AMZN240621P002100002022-06-07 10:21AM EDT210.0088.55102.10103.150.00--026.38%
AMZN240621P002125002022-06-21 9:33AM EDT212.50104.46104.25106.150.00-20129.38%
AMZN240621P002150002022-06-07 10:21AM EDT215.0093.50107.05108.100.00--026.78%
AMZN240621P002175002022-05-24 1:36PM EDT217.50114.53104.25105.550.00--00.00%
AMZN240621P002200002022-06-21 9:33AM EDT220.00111.57111.70113.700.00-20130.71%
AMZN240621P002225002022-06-09 9:53AM EDT222.50101.63114.50115.600.00--027.81%
AMZN240621P002250002022-06-24 10:53AM EDT225.00110.75116.70118.700.00-12031.42%
AMZN240621P002275002022-06-24 10:52AM EDT227.50113.40119.20121.200.00-1231.76%
AMZN240621P002300002022-06-28 11:40AM EDT230.00120.64121.65123.70+6.11+5.33%15132.11%
AMZN240621P002350002022-06-28 1:21PM EDT235.00126.72126.65128.75+7.14+5.97%32133.01%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%