AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-06-06 11:27AM EDT45.0084.050.000.000.00-21570.00%
AMZN240621C000500002023-06-08 11:58AM EDT50.0078.200.000.000.00-208160.00%
AMZN240621C000520002023-06-02 11:02AM EDT52.0077.000.000.000.00-37290.00%
AMZN240621C000530002023-04-28 9:34AM EDT53.0057.2169.7571.850.00-416647.34%
AMZN240621C000540002023-05-12 12:53PM EDT54.0059.310.000.000.00-21760.00%
AMZN240621C000550002023-05-09 9:38AM EDT55.0054.4070.3072.600.00-50252660.89%
AMZN240621C000560002023-05-15 12:16PM EDT56.0058.150.000.000.00-28820.00%
AMZN240621C000570002023-05-31 11:47AM EDT57.0066.600.000.000.00-28340.00%
AMZN240621C000580002023-05-24 1:05PM EDT58.0062.400.000.000.00-801910.00%
AMZN240621C000590002023-05-31 11:49AM EDT59.0064.840.000.000.00-2380.00%
AMZN240621C000600002023-06-08 2:12PM EDT60.0067.410.000.000.00-359180.00%
AMZN240621C000610002023-05-05 11:58AM EDT61.0048.8166.8568.450.00-312966.97%
AMZN240621C000620002023-04-28 9:32AM EDT62.0051.0062.2563.800.00-129648.58%
AMZN240621C000630002023-05-26 2:50PM EDT63.0062.520.000.000.00-241080.00%
AMZN240621C000640002023-06-07 2:22PM EDT64.0062.930.000.000.00-11740.00%
AMZN240621C000650002023-06-08 11:05AM EDT65.0064.800.000.000.00-44,0200.00%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-11400.00%
AMZN240621C000670002023-06-08 11:00AM EDT67.0062.650.000.000.00-43610.00%
AMZN240621C000680002023-04-21 2:09PM EDT68.0046.3253.3054.200.00-23230.00%
AMZN240621C000690002023-06-01 2:27PM EDT69.0058.450.000.000.00-14070.00%
AMZN240621C000700002023-06-08 11:11AM EDT70.0060.500.000.000.00-268380.00%
AMZN240621C000710002023-06-08 11:07AM EDT71.0059.500.000.000.00-13680.00%
AMZN240621C000720002023-05-18 10:05AM EDT72.0052.000.000.000.00-16200.00%
AMZN240621C000730002023-04-14 3:13PM EDT73.0037.7343.2044.600.00-26820.00%
AMZN240621C000740002023-06-02 9:40AM EDT74.0057.400.000.000.00-17600.00%
AMZN240621C000750002023-06-08 10:56AM EDT75.0055.490.000.000.00-48790.00%
AMZN240621C000760002023-05-30 10:42AM EDT76.0051.500.000.000.00-16000.00%
AMZN240621C000770002023-05-05 9:58AM EDT77.0035.2053.1054.200.00-337557.03%
AMZN240621C000780002023-05-12 9:45AM EDT78.0041.430.000.000.00-24160.00%
AMZN240621C000790002023-05-18 3:29PM EDT79.0045.160.000.000.00-11880.00%
AMZN240621C000800002023-06-08 10:01AM EDT80.0050.100.000.000.00-511,5220.00%
AMZN240621C000810002023-06-01 12:15PM EDT81.0048.880.000.000.00-22120.00%
AMZN240621C000820002023-05-18 11:56AM EDT82.0043.750.000.000.00-64260.00%
AMZN240621C000825002023-06-05 2:58PM EDT82.5049.500.000.000.00-104210.00%
AMZN240621C000830002023-05-18 2:56PM EDT83.0042.060.000.000.00-35110.00%
AMZN240621C000840002023-06-08 11:04AM EDT84.0048.350.000.000.00-51880.00%
AMZN240621C000850002023-06-08 11:06AM EDT85.0047.750.000.000.00-41,0370.00%
AMZN240621C000860002023-06-06 3:56PM EDT86.0048.200.000.000.00-26920.00%
AMZN240621C000870002023-05-10 2:10PM EDT87.0032.700.000.000.00-189750.00%
AMZN240621C000875002023-06-07 10:27AM EDT87.5045.000.000.000.00-16000.00%
AMZN240621C000880002023-05-23 11:42AM EDT88.0038.330.000.000.00-11,1570.00%
AMZN240621C000890002023-06-07 12:18PM EDT89.0041.800.000.000.00-34890.00%
AMZN240621C000900002023-06-08 1:11PM EDT90.0043.230.000.000.00-433,9020.00%
AMZN240621C000910002023-06-07 12:36PM EDT91.0040.400.000.000.00-31,1050.00%
AMZN240621C000920002023-06-01 12:06PM EDT92.0040.150.000.000.00-49820.00%
AMZN240621C000925002023-06-06 9:42AM EDT92.5042.300.000.000.00-41,0940.00%
AMZN240621C000930002023-06-08 12:41PM EDT93.0040.560.000.000.00-12,9390.00%
AMZN240621C000940002023-06-07 10:38AM EDT94.0039.390.000.000.00-29190.00%
AMZN240621C000950002023-06-08 12:40PM EDT95.0039.000.000.000.00-120,8710.00%
AMZN240621C000960002023-06-08 10:10AM EDT96.0038.000.000.000.00-31,0890.00%
AMZN240621C000970002023-06-06 11:02AM EDT97.0039.550.000.000.00-41,5960.00%
AMZN240621C000975002023-06-07 12:24PM EDT97.5035.100.000.000.00-217330.00%
AMZN240621C000980002023-06-07 11:38AM EDT98.0035.800.000.000.00-19940.00%
AMZN240621C000990002023-06-05 2:58PM EDT99.0036.150.000.000.00-11,2000.00%
AMZN240621C001000002023-06-08 3:39PM EDT100.0035.150.000.000.00-4816,4850.00%
AMZN240621C001025002023-06-08 3:40PM EDT102.5033.200.000.000.00-61,4030.00%
AMZN240621C001050002023-06-08 3:52PM EDT105.0031.500.000.000.00-224,4670.00%
AMZN240621C001075002023-06-08 3:24PM EDT107.5029.490.000.000.00-12,1420.00%
AMZN240621C001100002023-06-08 10:31AM EDT110.0028.550.000.000.00-213,9020.00%
AMZN240621C001125002023-06-08 3:03PM EDT112.5026.400.000.000.00-79850.00%
AMZN240621C001150002023-06-08 3:49PM EDT115.0025.140.000.000.00-236,3810.00%
AMZN240621C001175002023-06-08 1:57PM EDT117.5023.230.000.000.00-21,4300.00%
AMZN240621C001200002023-06-08 3:14PM EDT120.0021.950.000.000.00-236,2340.00%
AMZN240621C001225002023-06-08 3:58PM EDT122.5020.760.000.000.00-711,6570.00%
AMZN240621C001250002023-06-08 3:04PM EDT125.0019.200.000.000.00-548,5570.20%
AMZN240621C001275002023-06-07 12:08PM EDT127.5017.350.000.000.00-132,2450.78%
AMZN240621C001300002023-06-08 3:49PM EDT130.0016.850.000.000.00-1436,9360.78%
AMZN240621C001325002023-06-07 3:36PM EDT132.5014.220.000.000.00-342,9351.56%
AMZN240621C001350002023-06-08 2:22PM EDT135.0014.290.000.000.00-364,6181.56%
AMZN240621C001375002023-06-08 3:35PM EDT137.5013.390.000.000.00-53,0533.13%
AMZN240621C001400002023-06-08 3:33PM EDT140.0012.350.000.000.00-5936,0253.13%
AMZN240621C001425002023-06-07 12:09PM EDT142.5011.050.000.000.00-114,3313.13%
AMZN240621C001450002023-06-08 3:57PM EDT145.0010.740.000.000.00-30210,2673.13%
AMZN240621C001475002023-06-08 12:51PM EDT147.509.900.000.000.00-2462,5253.13%
AMZN240621C001500002023-06-08 3:59PM EDT150.009.120.000.000.00-856,8763.13%
AMZN240621C001525002023-06-07 1:29PM EDT152.507.840.000.000.00-18943.13%
AMZN240621C001550002023-06-08 12:14PM EDT155.007.900.000.000.00-123,3436.25%
AMZN240621C001575002023-06-07 2:49PM EDT157.506.400.000.000.00-26886.25%
AMZN240621C001600002023-06-08 3:50PM EDT160.006.500.000.000.00-464,5716.25%
AMZN240621C001625002023-06-08 12:26PM EDT162.506.110.000.000.00-61,3516.25%
AMZN240621C001650002023-06-08 3:50PM EDT165.005.450.000.000.00-262,6656.25%
AMZN240621C001675002023-06-08 1:29PM EDT167.504.980.000.000.00-37806.25%
AMZN240621C001700002023-06-08 3:53PM EDT170.004.550.000.000.00-343,5626.25%
AMZN240621C001725002023-06-06 2:43PM EDT172.504.740.000.000.00-22,4466.25%
AMZN240621C001750002023-06-08 3:34PM EDT175.003.800.000.000.00-13,6186.25%
AMZN240621C001775002023-06-06 11:26AM EDT177.503.900.000.000.00-11,1506.25%
AMZN240621C001800002023-06-07 3:50PM EDT180.002.780.000.000.00-16711,9476.25%
AMZN240621C001825002023-06-06 11:01AM EDT182.503.350.000.000.00-11,0486.25%
AMZN240621C001850002023-06-08 1:22PM EDT185.002.650.000.000.00-92,5076.25%
AMZN240621C001875002023-06-08 9:45AM EDT187.502.400.000.000.00-506426.25%
AMZN240621C001900002023-06-08 3:34PM EDT190.002.210.000.000.00-31,5926.25%
AMZN240621C001925002023-06-07 11:22AM EDT192.502.070.000.000.00-36596.25%
AMZN240621C001950002023-06-07 12:23PM EDT195.001.680.000.000.00-344412.50%
AMZN240621C001975002023-06-07 3:27PM EDT197.501.530.000.000.00-10125112.50%
AMZN240621C002000002023-06-08 3:35PM EDT200.001.580.000.000.00-4912,04712.50%
AMZN240621C002025002023-06-08 12:45PM EDT202.501.470.000.000.00-246412.50%
AMZN240621C002050002023-06-08 11:36AM EDT205.001.410.000.000.00-126012.50%
AMZN240621C002075002023-06-08 10:55AM EDT207.501.290.000.000.00-111712.50%
AMZN240621C002100002023-06-07 3:13PM EDT210.001.040.000.000.00-181812.50%
AMZN240621C002125002023-06-08 2:12PM EDT212.501.030.000.000.00-235512.50%
AMZN240621C002150002023-06-06 1:53PM EDT215.001.140.000.000.00-284712.50%
AMZN240621C002175002023-06-07 11:11AM EDT217.500.890.000.000.00-124,97112.50%
AMZN240621C002200002023-06-08 10:22AM EDT220.000.900.000.000.00-21,57412.50%
AMZN240621C002225002023-06-06 2:48PM EDT222.500.930.000.000.00-117212.50%
AMZN240621C002250002023-06-08 3:07PM EDT225.000.740.000.000.00-22,73712.50%
AMZN240621C002275002023-06-06 10:38AM EDT227.500.780.000.000.00-192912.50%
AMZN240621C002300002023-06-07 2:35PM EDT230.000.600.000.000.00-61,18712.50%
AMZN240621C002350002023-06-08 3:40PM EDT235.000.560.000.000.00-17510,41312.50%
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%24528.88%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132473.61%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113438.70%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222415.30%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16397.09%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17381.39%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316368.98%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143357.64%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211347.79%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533339.16%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217323.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-06-06 11:48AM EDT45.000.280.000.000.00-261,57125.00%
AMZN240621P000500002023-06-08 12:12PM EDT50.000.420.000.000.00-2,0004,11825.00%
AMZN240621P000520002023-06-06 10:52AM EDT52.000.460.000.000.00-101,52612.50%
AMZN240621P000530002023-05-30 10:49AM EDT53.000.650.000.000.00-216412.50%
AMZN240621P000540002023-06-02 11:08AM EDT54.000.570.000.000.00-390412.50%
AMZN240621P000550002023-06-07 9:41AM EDT55.000.520.000.000.00-387112.50%
AMZN240621P000560002023-05-31 12:34PM EDT56.000.810.000.000.00-122712.50%
AMZN240621P000570002023-05-10 10:00AM EDT57.001.270.000.000.00-10033912.50%
AMZN240621P000580002023-05-26 3:37PM EDT58.000.970.000.000.00-1024612.50%
AMZN240621P000590002023-06-02 3:15PM EDT59.000.820.000.000.00-116412.50%
AMZN240621P000600002023-06-06 12:07PM EDT60.000.720.000.000.00-393112.50%
AMZN240621P000610002023-05-08 10:35AM EDT61.001.830.810.870.00-41,18743.51%
AMZN240621P000620002023-05-19 12:25PM EDT62.001.290.000.000.00-21,77212.50%
AMZN240621P000630002023-05-22 2:18PM EDT63.001.420.000.000.00-193912.50%
AMZN240621P000640002023-06-07 10:24AM EDT64.000.990.000.000.00-11,32412.50%
AMZN240621P000650002023-06-08 9:46AM EDT65.001.110.000.000.00-13,06112.50%
AMZN240621P000660002023-06-07 12:38PM EDT66.001.240.000.000.00-586412.50%
AMZN240621P000670002023-05-31 11:33AM EDT67.001.660.000.000.00-172912.50%
AMZN240621P000680002023-06-07 3:40PM EDT68.001.410.000.000.00-145612.50%
AMZN240621P000690002023-05-31 2:57PM EDT69.001.720.000.000.00-3164912.50%
AMZN240621P000700002023-06-08 2:25PM EDT70.001.350.000.000.00-35,62012.50%
AMZN240621P000710002023-05-31 11:44AM EDT71.002.030.000.000.00-2172812.50%
AMZN240621P000720002023-05-31 11:44AM EDT72.002.130.000.000.00-201,31712.50%
AMZN240621P000730002023-05-31 12:23PM EDT73.002.240.000.000.00-2050312.50%
AMZN240621P000740002023-06-08 1:13PM EDT74.001.640.000.000.00-688812.50%
AMZN240621P000750002023-06-08 12:03PM EDT75.001.780.000.000.00-203,75012.50%
AMZN240621P000760002023-06-07 11:51AM EDT76.001.980.000.000.00-154212.50%
AMZN240621P000770002023-06-06 2:56PM EDT77.001.850.000.000.00-2235512.50%
AMZN240621P000780002023-06-08 11:18AM EDT78.002.040.000.000.00-944212.50%
AMZN240621P000790002023-05-31 11:44AM EDT79.003.000.000.000.00-1766212.50%
AMZN240621P000800002023-06-08 12:20PM EDT80.002.270.000.000.00-39,51912.50%
AMZN240621P000810002023-06-06 11:15AM EDT81.002.300.000.000.00-11,5926.25%
AMZN240621P000820002023-06-08 11:02AM EDT82.002.470.000.000.00-13586.25%
AMZN240621P000825002023-06-06 2:54PM EDT82.502.420.000.000.00-222,5436.25%
AMZN240621P000830002023-06-07 9:40AM EDT83.002.430.000.000.00-29626.25%
AMZN240621P000840002023-06-07 11:34AM EDT84.002.850.000.000.00-881,7796.25%
AMZN240621P000850002023-06-08 12:56PM EDT85.002.870.000.000.00-17,1446.25%
AMZN240621P000860002023-06-06 11:58AM EDT86.002.860.000.000.00-21,5326.25%
AMZN240621P000870002023-06-07 10:44AM EDT87.003.250.000.000.00-41,3226.25%
AMZN240621P000875002023-05-31 11:21AM EDT87.504.350.000.000.00-132,6446.25%
AMZN240621P000880002023-06-08 12:26PM EDT88.003.300.000.000.00-31,9986.25%
AMZN240621P000890002023-06-08 3:11PM EDT89.003.510.000.000.00-41,5506.25%
AMZN240621P000900002023-06-08 3:51PM EDT90.003.700.000.000.00-39,4946.25%
AMZN240621P000910002023-06-08 3:11PM EDT91.003.860.000.000.00-35,4506.25%
AMZN240621P000920002023-06-08 3:11PM EDT92.003.990.000.000.00-87,3136.25%
AMZN240621P000925002023-06-08 12:56PM EDT92.504.020.000.000.00-11,7116.25%
AMZN240621P000930002023-06-01 2:40PM EDT93.005.210.000.000.00-214,1916.25%
AMZN240621P000940002023-06-02 11:51AM EDT94.004.690.000.000.00-1011,8216.25%
AMZN240621P000950002023-06-08 12:55PM EDT95.004.500.000.000.00-123,8486.25%
AMZN240621P000960002023-06-08 9:37AM EDT96.004.900.000.000.00-13,6446.25%
AMZN240621P000970002023-06-08 3:11PM EDT97.004.930.000.000.00-36066.25%
AMZN240621P000975002023-06-08 12:25PM EDT97.505.010.000.000.00-61,3786.25%
AMZN240621P000980002023-06-06 11:43AM EDT98.004.950.000.000.00-191,1876.25%
AMZN240621P000990002023-06-07 2:55PM EDT99.005.850.000.000.00-31,5296.25%
AMZN240621P001000002023-06-08 3:27PM EDT100.005.650.000.000.00-1915,1456.25%
AMZN240621P001025002023-06-06 3:25PM EDT102.505.840.000.000.00-213,8143.13%
AMZN240621P001050002023-06-08 3:17PM EDT105.006.900.000.000.00-25,6003.13%
AMZN240621P001075002023-06-07 12:10PM EDT107.508.000.000.000.00-603,2223.13%
AMZN240621P001100002023-06-08 3:41PM EDT110.008.300.000.000.00-13422,3283.13%
AMZN240621P001125002023-06-08 11:05AM EDT112.508.850.000.000.00-35,4013.13%
AMZN240621P001150002023-06-08 10:49AM EDT115.009.790.000.000.00-349,3231.56%
AMZN240621P001175002023-06-08 10:49AM EDT117.5010.720.000.000.00-12,9501.56%
AMZN240621P001200002023-06-08 1:02PM EDT120.0011.760.000.000.00-239,4730.78%
AMZN240621P001225002023-06-08 2:46PM EDT122.5013.000.000.000.00-47,0540.39%
AMZN240621P001250002023-06-08 3:12PM EDT125.0014.090.000.000.00-69,7320.00%
AMZN240621P001275002023-06-06 12:50PM EDT127.5014.320.000.000.00-11,9700.00%
AMZN240621P001300002023-06-08 3:58PM EDT130.0016.410.000.000.00-69,5130.00%
AMZN240621P001325002023-06-07 11:07AM EDT132.5018.100.000.000.00-511,2870.00%
AMZN240621P001350002023-06-08 2:12PM EDT135.0019.450.000.000.00-2515,6790.00%
AMZN240621P001375002023-06-07 1:10PM EDT137.5021.750.000.000.00-2251,5020.00%
AMZN240621P001400002023-06-06 10:50AM EDT140.0020.960.000.000.00-213,0130.00%
AMZN240621P001425002023-06-02 3:12PM EDT142.5023.900.000.000.00-82620.00%
AMZN240621P001450002023-06-07 9:35AM EDT145.0023.600.000.000.00-11430.00%
AMZN240621P001475002023-06-07 9:48AM EDT147.5026.150.000.000.00-170.00%
AMZN240621P001500002023-05-31 1:51PM EDT150.0032.500.000.000.00-11910.00%
AMZN240621P001525002023-04-19 2:07PM EDT152.5047.5336.9537.650.00-5036.82%
AMZN240621P001550002023-04-27 10:27AM EDT155.0047.2035.6537.200.00-2031.56%
AMZN240621P001575002023-04-27 10:26AM EDT157.5049.3338.1538.750.00-2030.45%
AMZN240621P001600002023-05-26 12:41PM EDT160.0040.500.000.000.00-220.00%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.5565.300.00-3075.35%
AMZN240621P001650002023-05-23 3:29PM EDT165.0050.010.000.000.00-120.00%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-3073.53%
AMZN240621P001700002023-06-05 12:45PM EDT170.0045.300.000.000.00-50500.00%
AMZN240621P001725002023-04-18 1:31PM EDT172.5070.5053.9554.750.00-1038.78%
AMZN240621P001750002023-05-26 1:02PM EDT175.0053.900.000.000.00-100.00%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3372.1576.150.00-1071.26%
AMZN240621P001800002023-06-05 2:46PM EDT180.0055.250.000.000.00-400.00%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2089.85%
AMZN240621P001850002023-04-27 10:27AM EDT185.0076.5464.1565.650.00-2038.93%
AMZN240621P001875002023-04-27 10:26AM EDT187.5078.8666.4068.400.00-2040.39%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-1084.51%
AMZN240621P001925002023-05-30 10:39AM EDT192.5071.070.000.000.00-100.00%
AMZN240621P001950002023-04-13 1:11PM EDT195.0093.6583.3586.200.00-6063.47%
AMZN240621P001975002023-04-24 10:27AM EDT197.5090.2081.3083.100.00-2053.00%
AMZN240621P002000002023-06-02 3:02PM EDT200.0075.180.000.000.00-3700.00%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-20118.92%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2096.14%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-4086.63%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07104.70108.650.00-2082.42%
AMZN240621P002125002023-05-12 11:33AM EDT212.50101.860.000.000.00-200.00%
AMZN240621P002150002023-05-25 9:30AM EDT215.0098.900.000.000.00-100.00%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-20101.43%
AMZN240621P002200002023-05-11 3:16PM EDT220.00107.030.000.000.00-200.00%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-20102.84%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-11101.75%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-1097.75%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-1087.70%
AMZN240621P002350002023-03-28 9:38AM EDT235.00137.40122.50127.500.00-2075.26%
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%