New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-01-25 3:06PM EST45.0056.280.000.000.00-300.00%
AMZN240621C000500002023-01-26 9:54AM EST50.0053.930.000.000.00-100.00%
AMZN240621C000520002023-01-23 1:33PM EST52.0051.350.000.000.00-100.00%
AMZN240621C000530002023-01-06 11:33AM EST53.0038.400.000.000.00-400.00%
AMZN240621C000540002023-01-12 11:26AM EST54.0047.190.000.000.00-200.00%
AMZN240621C000550002023-01-27 12:08PM EST55.0053.150.000.00+4.95+10.27%2000.00%
AMZN240621C000560002023-01-25 12:42PM EST56.0045.400.000.000.00-200.00%
AMZN240621C000570002023-01-05 10:07AM EST57.0035.390.000.000.00-400.00%
AMZN240621C000580002023-01-17 1:15PM EST58.0045.600.000.000.00-100.00%
AMZN240621C000590002023-01-06 11:39AM EST59.0034.180.000.000.00-200.00%
AMZN240621C000600002023-01-27 11:23AM EST60.0048.500.000.00+3.30+7.30%500.00%
AMZN240621C000610002023-01-27 12:22PM EST61.0047.980.000.00+14.03+41.33%500.00%
AMZN240621C000620002023-01-10 3:30PM EST62.0036.280.000.000.00-200.00%
AMZN240621C000630002023-01-05 11:24AM EST63.0030.920.000.000.00-200.00%
AMZN240621C000640002023-01-03 9:39AM EST64.0032.850.000.000.00-200.00%
AMZN240621C000650002023-01-27 1:24PM EST65.0044.290.000.00+6.54+17.32%200.00%
AMZN240621C000660002023-01-06 12:39PM EST66.0030.030.000.000.00-600.00%
AMZN240621C000670002023-01-12 11:25AM EST67.0037.350.000.000.00-200.00%
AMZN240621C000680002023-01-06 11:39AM EST68.0028.150.000.000.00-400.00%
AMZN240621C000690002023-01-11 1:40PM EST69.0035.380.000.000.00-200.00%
AMZN240621C000700002023-01-27 9:39AM EST70.0039.250.000.00+2.40+6.51%300.00%
AMZN240621C000710002023-01-24 11:28AM EST71.0036.030.000.000.00-100.00%
AMZN240621C000720002023-01-27 10:11AM EST72.0038.600.000.00+1.70+4.61%100.00%
AMZN240621C000730002023-01-24 9:43AM EST73.0034.750.000.000.00-200.00%
AMZN240621C000740002023-01-27 1:14PM EST74.0037.560.000.00+2.06+5.80%900.00%
AMZN240621C000750002023-01-27 3:07PM EST75.0037.640.000.00+8.65+29.84%1500.00%
AMZN240621C000760002023-01-20 10:43AM EST76.0031.150.000.000.00-200.00%
AMZN240621C000770002023-01-24 9:42AM EST77.0032.110.000.000.00-200.00%
AMZN240621C000780002023-01-27 1:08PM EST78.0034.890.000.00+5.55+18.92%200.00%
AMZN240621C000790002023-01-25 12:11PM EST79.0028.700.000.000.00-200.00%
AMZN240621C000800002023-01-27 3:49PM EST80.0033.950.000.00+2.98+9.62%1800.00%
AMZN240621C000810002023-01-27 12:04PM EST81.0032.950.000.00+5.37+19.47%200.00%
AMZN240621C000820002023-01-26 9:48AM EST82.0029.880.000.000.00-100.00%
AMZN240621C000825002023-01-25 12:11PM EST82.5026.550.000.000.00-19800.00%
AMZN240621C000830002023-01-27 3:24PM EST83.0032.180.000.00+5.93+22.59%200.00%
AMZN240621C000840002023-01-25 12:08PM EST84.0025.590.000.000.00-200.00%
AMZN240621C000850002023-01-27 3:04PM EST85.0030.250.000.00+2.80+10.20%1700.00%
AMZN240621C000860002023-01-26 3:06PM EST86.0026.800.000.000.00-200.00%
AMZN240621C000870002023-01-25 12:19PM EST87.0023.960.000.000.00-1400.00%
AMZN240621C000875002023-01-25 12:09PM EST87.5023.530.000.000.00-4400.00%
AMZN240621C000880002023-01-27 3:07PM EST88.0028.820.000.00+2.82+10.85%100.00%
AMZN240621C000890002023-01-27 2:26PM EST89.0028.100.000.00+2.40+9.34%200.00%
AMZN240621C000900002023-01-27 3:33PM EST90.0027.800.000.00+2.85+11.42%5300.00%
AMZN240621C000910002023-01-27 2:01PM EST91.0026.700.000.00+2.20+8.98%200.00%
AMZN240621C000920002023-01-27 3:56PM EST92.0026.000.000.00+2.43+10.31%100.00%
AMZN240621C000925002023-01-25 1:45PM EST92.5021.430.000.000.00-25500.00%
AMZN240621C000930002023-01-27 11:51AM EST93.0025.100.000.00+2.25+9.85%300.00%
AMZN240621C000940002023-01-27 2:52PM EST94.0024.950.000.00+2.30+10.15%5500.00%
AMZN240621C000950002023-01-27 2:00PM EST95.0024.330.000.00+2.58+11.86%1900.00%
AMZN240621C000960002023-01-27 10:47AM EST96.0023.300.000.00+4.15+21.67%2500.00%
AMZN240621C000970002023-01-27 1:21PM EST97.0022.540.000.00+1.49+7.08%3800.00%
AMZN240621C000975002023-01-27 10:47AM EST97.5022.450.000.00+3.08+15.90%2300.00%
AMZN240621C000980002023-01-27 3:51PM EST98.0022.770.000.00+2.80+14.02%1400.00%
AMZN240621C000990002023-01-27 10:47AM EST99.0021.650.000.00+2.12+10.86%1000.00%
AMZN240621C001000002023-01-27 3:53PM EST100.0021.050.000.00+2.00+10.50%56400.00%
AMZN240621C001025002023-01-27 2:39PM EST102.5020.300.000.00+2.35+13.09%1200.10%
AMZN240621C001050002023-01-27 3:49PM EST105.0019.240.000.00+2.63+15.83%20300.78%
AMZN240621C001075002023-01-27 1:38PM EST107.5017.540.000.00+1.59+9.97%100.78%
AMZN240621C001100002023-01-27 3:33PM EST110.0017.000.000.00+2.35+16.04%4601.56%
AMZN240621C001125002023-01-27 2:18PM EST112.5015.600.000.00+3.95+33.91%3601.56%
AMZN240621C001150002023-01-27 3:50PM EST115.0014.400.000.00+1.80+14.29%11503.13%
AMZN240621C001175002023-01-27 3:32PM EST117.5013.900.000.00+1.80+14.88%1603.13%
AMZN240621C001200002023-01-27 2:58PM EST120.0012.570.000.00+1.57+14.27%5903.13%
AMZN240621C001225002023-01-27 10:47AM EST122.5011.420.000.00+1.32+13.07%203.13%
AMZN240621C001250002023-01-27 3:24PM EST125.0010.990.000.00+1.74+18.81%2103.13%
AMZN240621C001275002023-01-27 2:19PM EST127.509.950.000.00+2.10+26.75%803.13%
AMZN240621C001300002023-01-27 3:33PM EST130.009.650.000.00+1.74+22.00%21503.13%
AMZN240621C001325002023-01-25 3:33PM EST132.506.900.000.000.00-1,11406.25%
AMZN240621C001350002023-01-27 3:35PM EST135.008.300.000.00+1.30+18.57%706.25%
AMZN240621C001375002023-01-26 10:54AM EST137.506.350.000.000.00-106.25%
AMZN240621C001400002023-01-27 2:26PM EST140.006.870.000.00+0.87+14.50%1806.25%
AMZN240621C001425002023-01-27 2:57PM EST142.506.300.000.00+1.05+20.00%906.25%
AMZN240621C001450002023-01-27 9:30AM EST145.005.100.000.00+0.35+7.37%106.25%
AMZN240621C001475002023-01-27 2:16PM EST147.505.350.000.00+1.05+24.42%606.25%
AMZN240621C001500002023-01-27 3:48PM EST150.004.950.000.00+0.76+18.14%41906.25%
AMZN240621C001525002023-01-27 9:56AM EST152.504.190.000.00+0.42+11.14%106.25%
AMZN240621C001550002023-01-26 3:32PM EST155.003.500.000.000.00-106.25%
AMZN240621C001575002023-01-25 10:10AM EST157.502.500.000.000.00-106.25%
AMZN240621C001600002023-01-27 3:14PM EST160.003.610.000.00+0.66+22.37%11706.25%
AMZN240621C001625002023-01-27 10:37AM EST162.503.350.000.00+0.61+22.26%306.25%
AMZN240621C001650002023-01-27 3:48PM EST165.003.020.000.00+0.52+20.80%506.25%
AMZN240621C001675002023-01-27 1:53PM EST167.502.650.000.00+0.20+8.16%2206.25%
AMZN240621C001700002023-01-27 10:37AM EST170.002.640.000.00+0.54+25.71%106.25%
AMZN240621C001725002023-01-24 2:27PM EST172.502.040.000.000.00-120012.50%
AMZN240621C001750002023-01-27 3:53PM EST175.002.180.000.00+0.22+11.22%33012.50%
AMZN240621C001775002023-01-27 1:06PM EST177.501.930.000.00+0.03+1.58%1012.50%
AMZN240621C001800002023-01-27 2:49PM EST180.001.960.000.00+0.38+24.05%4012.50%
AMZN240621C001825002023-01-27 10:41AM EST182.501.750.000.00+0.32+22.38%2012.50%
AMZN240621C001850002023-01-27 3:08PM EST185.001.680.000.00+0.30+21.74%7012.50%
AMZN240621C001875002023-01-20 9:48AM EST187.501.320.000.000.00-25012.50%
AMZN240621C001900002023-01-27 3:30PM EST190.001.370.000.00+0.30+28.04%16012.50%
AMZN240621C001925002023-01-27 3:05PM EST192.501.340.000.00+0.19+16.52%1012.50%
AMZN240621C001950002023-01-26 3:20PM EST195.001.130.000.000.00-1012.50%
AMZN240621C001975002023-01-27 3:41PM EST197.501.200.000.00+0.33+37.93%1012.50%
AMZN240621C002000002023-01-27 3:36PM EST200.001.150.000.00+0.20+21.05%80012.50%
AMZN240621C002025002023-01-27 2:05PM EST202.501.030.000.00-0.03-2.83%1012.50%
AMZN240621C002050002023-01-27 12:36PM EST205.000.980.000.00+0.18+22.50%8012.50%
AMZN240621C002075002023-01-27 1:16PM EST207.500.900.000.00-0.05-5.26%1012.50%
AMZN240621C002100002023-01-24 3:57PM EST210.000.750.000.000.00-1012.50%
AMZN240621C002125002023-01-20 3:36PM EST212.500.780.000.000.00-101012.50%
AMZN240621C002150002023-01-27 1:53PM EST215.000.720.000.00+0.09+14.29%5012.50%
AMZN240621C002175002023-01-26 2:17PM EST217.500.600.000.000.00-2012.50%
AMZN240621C002200002023-01-26 11:08AM EST220.000.530.000.000.00-5012.50%
AMZN240621C002225002023-01-25 1:51PM EST222.500.500.000.000.00-1012.50%
AMZN240621C002250002023-01-27 3:54PM EST225.000.650.000.00+0.08+14.04%33012.50%
AMZN240621C002275002023-01-27 1:35PM EST227.500.570.000.00+0.07+14.00%1012.50%
AMZN240621C002300002023-01-27 3:41PM EST230.000.600.000.00+0.12+25.00%13012.50%
AMZN240621C002350002023-01-27 3:30PM EST235.000.510.000.00+0.08+18.60%113012.50%
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%270.00%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16501.07%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17427.27%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316395.20%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143372.36%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211355.30%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533341.76%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217319.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-01-27 1:25PM EST45.000.960.000.00-0.14-12.73%20012.50%
AMZN240621P000500002023-01-27 1:26PM EST50.001.320.000.00-0.26-16.46%2012.50%
AMZN240621P000520002023-01-27 1:26PM EST52.001.480.000.00-0.64-30.19%3012.50%
AMZN240621P000530002023-01-27 1:27PM EST53.001.580.000.00-0.73-31.60%2012.50%
AMZN240621P000540002023-01-27 1:29PM EST54.001.680.000.00-0.44-20.75%2012.50%
AMZN240621P000550002023-01-27 2:44PM EST55.001.790.000.00-0.21-10.50%11012.50%
AMZN240621P000560002023-01-26 3:36PM EST56.002.120.000.000.00-1012.50%
AMZN240621P000570002023-01-04 1:53PM EST57.004.090.000.000.00-1012.50%
AMZN240621P000580002023-01-26 1:11PM EST58.002.550.000.000.00-1012.50%
AMZN240621P000590002023-01-25 2:39PM EST59.002.830.000.000.00-4012.50%
AMZN240621P000600002023-01-27 10:41AM EST60.002.350.000.00-0.43-15.47%43012.50%
AMZN240621P000610002023-01-20 11:35AM EST61.003.380.000.000.00-1012.50%
AMZN240621P000620002023-01-20 11:35AM EST62.003.540.000.000.00-106.25%
AMZN240621P000630002023-01-27 10:10AM EST63.002.850.000.00-1.40-32.94%1206.25%
AMZN240621P000640002023-01-27 10:32AM EST64.002.890.000.00-1.01-25.90%3306.25%
AMZN240621P000650002023-01-27 10:59AM EST65.003.250.000.00-0.55-14.47%3206.25%
AMZN240621P000660002023-01-26 2:19PM EST66.003.700.000.000.00-1306.25%
AMZN240621P000670002023-01-27 10:08AM EST67.003.500.000.00-0.55-13.58%2506.25%
AMZN240621P000680002023-01-27 3:36PM EST68.003.450.000.00-0.95-21.59%15106.25%
AMZN240621P000690002023-01-18 3:58PM EST69.005.200.000.000.00-106.25%
AMZN240621P000700002023-01-27 3:22PM EST70.003.850.000.00-0.80-17.20%11206.25%
AMZN240621P000710002023-01-20 1:56PM EST71.005.350.000.000.00-106.25%
AMZN240621P000720002023-01-04 2:45PM EST72.008.550.000.000.00-1206.25%
AMZN240621P000730002023-01-25 1:35PM EST73.005.670.000.000.00-206.25%
AMZN240621P000740002023-01-27 3:30PM EST74.004.550.000.00-1.29-22.09%106.25%
AMZN240621P000750002023-01-27 1:51PM EST75.004.950.000.00-1.68-25.34%1406.25%
AMZN240621P000760002023-01-27 10:13AM EST76.005.300.000.00-0.54-9.25%506.25%
AMZN240621P000770002023-01-11 10:14AM EST77.008.040.000.000.00-2006.25%
AMZN240621P000780002023-01-23 10:26AM EST78.007.050.000.000.00-406.25%
AMZN240621P000790002023-01-12 10:16AM EST79.008.170.000.000.00-106.25%
AMZN240621P000800002023-01-27 1:57PM EST80.006.130.000.00-0.82-11.80%1506.25%
AMZN240621P000810002023-01-03 3:28PM EST81.0011.650.000.000.00-2203.13%
AMZN240621P000820002023-01-27 1:46PM EST82.006.760.000.00-0.82-10.82%1403.13%
AMZN240621P000825002023-01-24 10:25AM EST82.508.430.000.000.00-103.13%
AMZN240621P000830002023-01-27 3:22PM EST83.006.750.000.00-1.89-21.88%103.13%
AMZN240621P000840002023-01-27 10:29AM EST84.007.300.000.00-0.99-11.94%203.13%
AMZN240621P000850002023-01-27 2:00PM EST85.007.490.000.00-0.84-10.08%2803.13%
AMZN240621P000860002023-01-27 2:00PM EST86.007.770.000.00-2.43-23.82%603.13%
AMZN240621P000870002023-01-27 9:52AM EST87.008.480.000.00-2.55-23.12%203.13%
AMZN240621P000875002023-01-26 2:52PM EST87.509.300.000.000.00-403.13%
AMZN240621P000880002023-01-26 2:49PM EST88.009.470.000.000.00-203.13%
AMZN240621P000890002023-01-27 10:43AM EST89.008.720.000.00-5.23-37.49%103.13%
AMZN240621P000900002023-01-27 2:46PM EST90.009.050.000.00-1.30-12.56%3403.13%
AMZN240621P000910002023-01-24 9:52AM EST91.0011.330.000.000.00-403.13%
AMZN240621P000920002023-01-26 9:42AM EST92.0011.180.000.000.00-5101.56%
AMZN240621P000925002023-01-27 9:41AM EST92.5010.700.000.00-1.52-12.44%101.56%
AMZN240621P000930002023-01-27 1:50PM EST93.0010.250.000.00-1.85-15.29%101.56%
AMZN240621P000940002023-01-23 2:19PM EST94.0012.590.000.000.00-201.56%
AMZN240621P000950002023-01-27 3:34PM EST95.0010.500.000.00-1.95-15.66%5801.56%
AMZN240621P000960002023-01-27 3:33PM EST96.0011.000.000.00-1.61-12.77%20601.56%
AMZN240621P000970002023-01-27 12:53PM EST97.0011.870.000.00-3.23-21.39%2100.78%
AMZN240621P000975002023-01-26 10:32AM EST97.5013.300.000.000.00-100.78%
AMZN240621P000980002023-01-25 11:56AM EST98.0015.190.000.000.00-400.78%
AMZN240621P000990002023-01-27 11:57AM EST99.0012.580.000.00-4.41-25.96%1700.78%
AMZN240621P001000002023-01-27 3:34PM EST100.0012.610.000.00-2.46-16.32%13400.39%
AMZN240621P001025002023-01-27 3:48PM EST102.5014.000.000.00-1.75-11.11%3700.00%
AMZN240621P001050002023-01-27 1:05PM EST105.0015.500.000.00-1.94-11.12%500.00%
AMZN240621P001075002023-01-27 2:30PM EST107.5016.430.000.00-2.02-10.95%300.00%
AMZN240621P001100002023-01-27 3:05PM EST110.0017.780.000.00-2.49-12.28%47000.00%
AMZN240621P001125002023-01-27 9:53AM EST112.5020.040.000.00-2.90-12.64%300.00%
AMZN240621P001150002023-01-26 1:23PM EST115.0023.330.000.000.00-100.00%
AMZN240621P001175002023-01-27 12:47PM EST117.5022.350.000.00-2.35-9.51%500.00%
AMZN240621P001200002023-01-27 12:04PM EST120.0023.750.000.00-3.88-14.04%200.00%
AMZN240621P001225002023-01-27 10:49AM EST122.5025.920.000.00-2.14-7.63%100.00%
AMZN240621P001250002023-01-27 3:18PM EST125.0026.870.000.00-2.93-9.83%400.00%
AMZN240621P001275002023-01-25 2:32PM EST127.5033.680.000.000.00-200.00%
AMZN240621P001300002023-01-27 2:15PM EST130.0030.820.000.00-2.68-8.00%300.00%
AMZN240621P001325002023-01-23 1:54PM EST132.5037.000.000.000.00-400.00%
AMZN240621P001350002023-01-27 3:11PM EST135.0034.370.000.00-4.68-11.98%500.00%
AMZN240621P001375002023-01-25 3:18PM EST137.5041.650.000.000.00-200.00%
AMZN240621P001400002023-01-25 12:07PM EST140.0045.800.000.000.00-200.00%
AMZN240621P001425002023-01-17 3:49PM EST142.5047.130.000.000.00-200.00%
AMZN240621P001450002023-01-23 12:12PM EST145.0048.280.000.000.00-200.00%
AMZN240621P001475002023-01-09 12:44PM EST147.5058.950.000.000.00-200.00%
AMZN240621P001500002023-01-27 3:37PM EST150.0047.250.000.00-16.74-26.16%300.00%
AMZN240621P001525002023-01-04 10:14AM EST152.5068.590.000.000.00-200.00%
AMZN240621P001550002023-01-25 3:05PM EST155.0059.150.000.000.00-3600.00%
AMZN240621P001575002022-12-01 2:25PM EST157.5062.0072.8574.200.00-3068.16%
AMZN240621P001600002023-01-17 10:49AM EST160.0063.230.000.000.00-100.00%
AMZN240621P001625002023-01-10 3:41PM EST162.5073.190.000.000.00-400.00%
AMZN240621P001650002022-12-29 9:59AM EST165.0081.4561.4063.750.00-1126.00%
AMZN240621P001675002022-11-23 3:38PM EST167.5072.2081.3083.000.00-743068.73%
AMZN240621P001700002023-01-27 1:05PM EST170.0068.000.000.00-9.38-12.12%100.00%
AMZN240621P001725002023-01-12 1:10PM EST172.5076.850.000.000.00-200.00%
AMZN240621P001750002022-12-08 12:31PM EST175.0085.3187.9589.950.00-1069.62%
AMZN240621P001775002022-11-16 3:11PM EST177.5080.4888.2090.850.00-2066.22%
AMZN240621P001800002023-01-18 3:59PM EST180.0084.560.000.000.00-500.00%
AMZN240621P001825002022-11-21 11:06AM EST182.5091.0494.8096.550.00-2070.18%
AMZN240621P001850002022-11-18 12:37PM EST185.0091.9095.7098.400.00-3068.45%
AMZN240621P001875002022-12-30 9:49AM EST187.50104.8684.1086.350.00-1031.59%
AMZN240621P001900002022-12-29 10:33AM EST190.00106.4086.6588.800.00-1031.80%
AMZN240621P001925002023-01-27 10:33AM EST192.5090.000.000.00-10.26-10.23%100.00%
AMZN240621P001950002023-01-11 11:36AM EST195.00101.550.000.000.00-400.00%
AMZN240621P001975002022-11-10 9:38AM EST197.50104.45106.90109.900.00-1069.22%
AMZN240621P002000002022-12-22 3:06PM EST200.00116.77101.80103.600.00-11051.83%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-2081.92%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-2054.97%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-4041.91%
AMZN240621P002100002022-12-15 3:41PM EST210.00120.75111.00112.700.00-1051.36%
AMZN240621P002125002022-11-04 8:35AM EST212.50121.29117.15119.350.00-4060.43%
AMZN240621P002150002022-10-10 9:34AM EST215.00100.20126.30128.700.00-2076.97%
AMZN240621P002175002022-10-07 11:03AM EST217.50101.87125.80127.250.00-28069.59%
AMZN240621P002200002023-01-03 12:17PM EST220.00135.290.000.000.00-200.00%
AMZN240621P002225002022-09-29 10:41AM EST222.50108.21117.20120.700.00-30032.72%
AMZN240621P002250002023-01-23 3:12PM EST225.00128.000.000.000.00-100.00%
AMZN240621P002275002022-12-15 10:54AM EST227.50139.00128.50130.200.00-1052.05%
AMZN240621P002300002023-01-06 3:39PM EST230.00143.700.000.000.00-100.00%
AMZN240621P002350002022-12-14 12:38PM EST235.00142.62135.95137.750.00-2053.40%
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%