Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007C00070000 | 2022-09-22 10:40AM EDT | 70.00 | 47.70 | 44.95 | 46.90 | 0.00 | - | - | 1 | 197.66% |
| AMZN221007C00075000 | 2022-09-29 10:51AM EDT | 75.00 | 39.05 | 39.85 | 41.85 | 0.00 | - | 1 | 16 | 291.02% |
| AMZN221007C00080000 | 2022-10-03 11:28AM EDT | 80.00 | 35.25 | 34.75 | 36.90 | -1.30 | -3.56% | 5 | 75 | 258.79% |
| AMZN221007C00085000 | 2022-10-03 1:08PM EDT | 85.00 | 30.00 | 29.65 | 32.00 | -1.07 | -3.44% | 2 | 3 | 230.37% |
| AMZN221007C00086000 | 2022-09-30 11:51AM EDT | 86.00 | 29.70 | 28.75 | 30.90 | 0.00 | - | 2 | 2 | 218.16% |
| AMZN221007C00087000 | 2022-10-03 9:31AM EDT | 87.00 | 27.05 | 27.70 | 30.00 | +1.00 | +3.84% | 1 | 5 | 216.99% |
| AMZN221007C00088000 | 2022-09-30 10:02AM EDT | 88.00 | 26.30 | 26.75 | 30.10 | 0.00 | - | 4 | 5 | 175.59% |
| AMZN221007C00089000 | 2022-10-03 10:25AM EDT | 89.00 | 25.10 | 25.60 | 29.15 | -0.65 | -2.52% | 4 | 8 | 166.02% |
| AMZN221007C00090000 | 2022-09-30 11:21AM EDT | 90.00 | 26.63 | 24.70 | 27.00 | 0.00 | - | 2 | 21 | 197.17% |
| AMZN221007C00091000 | 2022-10-03 12:59PM EDT | 91.00 | 23.90 | 23.65 | 27.20 | -0.75 | -3.04% | 27 | 7 | 158.20% |
| AMZN221007C00092000 | 2022-10-03 12:08PM EDT | 92.00 | 23.30 | 21.90 | 25.25 | +1.00 | +4.48% | 7 | 8 | 195.61% |
| AMZN221007C00093000 | 2022-10-03 2:57PM EDT | 93.00 | 23.70 | 21.85 | 24.00 | +1.70 | +7.73% | 9 | 29 | 93.75% |
| AMZN221007C00094000 | 2022-09-30 12:08PM EDT | 94.00 | 19.30 | 21.00 | 22.90 | -2.40 | -11.06% | 4 | 34 | 95.70% |
| AMZN221007C00095000 | 2022-10-03 10:24AM EDT | 95.00 | 18.90 | 19.60 | 21.90 | -1.85 | -8.92% | 4 | 39 | 160.35% |
| AMZN221007C00096000 | 2022-10-03 3:54PM EDT | 96.00 | 20.40 | 18.55 | 20.90 | +2.85 | +16.24% | 10 | 47 | 154.10% |
| AMZN221007C00097000 | 2022-10-03 10:25AM EDT | 97.00 | 17.15 | 17.80 | 20.25 | -2.40 | -12.28% | 12 | 15 | 93.75% |
| AMZN221007C00098000 | 2022-10-03 11:36AM EDT | 98.00 | 16.85 | 17.80 | 18.95 | -0.90 | -5.07% | 18 | 34 | 116.02% |
| AMZN221007C00099000 | 2022-10-03 1:38PM EDT | 99.00 | 16.52 | 16.00 | 18.25 | +0.92 | +5.90% | 65 | 22 | 93.95% |
| AMZN221007C00100000 | 2022-10-03 3:54PM EDT | 100.00 | 16.45 | 14.95 | 16.85 | +3.15 | +23.68% | 280 | 209 | 59.38% |
| AMZN221007C00101000 | 2022-10-03 12:50PM EDT | 101.00 | 13.90 | 14.80 | 15.85 | -0.10 | -0.71% | 183 | 38 | 96.97% |
| AMZN221007C00102000 | 2022-09-30 3:58PM EDT | 102.00 | 11.85 | 13.05 | 15.00 | +0.46 | +4.04% | 4 | 26 | 71.29% |
| AMZN221007C00103000 | 2022-10-03 2:35PM EDT | 103.00 | 13.10 | 11.90 | 13.90 | +2.60 | +24.76% | 87 | 81 | 110.64% |
| AMZN221007C00104000 | 2022-10-03 3:56PM EDT | 104.00 | 12.00 | 11.85 | 12.95 | +2.10 | +21.21% | 88 | 62 | 84.47% |
| AMZN221007C00105000 | 2022-10-03 2:11PM EDT | 105.00 | 11.00 | 10.90 | 11.95 | +2.30 | +26.44% | 229 | 539 | 80.08% |
| AMZN221007C00106000 | 2022-10-03 3:23PM EDT | 106.00 | 10.62 | 9.25 | 11.05 | +2.76 | +35.11% | 268 | 225 | 61.43% |
| AMZN221007C00107000 | 2022-10-03 3:25PM EDT | 107.00 | 9.78 | 9.00 | 10.00 | +2.83 | +40.72% | 436 | 473 | 71.78% |
| AMZN221007C00108000 | 2022-10-03 2:58PM EDT | 108.00 | 9.10 | 7.60 | 9.00 | +2.60 | +40.00% | 873 | 1,356 | 58.30% |
| AMZN221007C00109000 | 2022-10-03 3:59PM EDT | 109.00 | 7.28 | 7.20 | 8.00 | +1.73 | +31.17% | 331 | 2,527 | 63.43% |
| AMZN221007C00110000 | 2022-10-03 3:51PM EDT | 110.00 | 6.84 | 6.30 | 7.00 | +2.13 | +45.22% | 6,935 | 2,703 | 58.79% |
| AMZN221007C00111000 | 2022-10-03 3:53PM EDT | 111.00 | 5.95 | 5.55 | 6.20 | +1.80 | +43.37% | 2,238 | 12,049 | 58.69% |
| AMZN221007C00112000 | 2022-10-03 3:59PM EDT | 112.00 | 4.80 | 4.75 | 5.40 | +1.30 | +37.14% | 6,547 | 470 | 56.84% |
| AMZN221007C00113000 | 2022-10-03 3:41PM EDT | 113.00 | 4.20 | 4.05 | 4.25 | +1.22 | +40.94% | 4,998 | 1,617 | 51.17% |
| AMZN221007C00114000 | 2022-10-03 3:59PM EDT | 114.00 | 3.45 | 3.35 | 3.55 | +1.04 | +43.15% | 19,246 | 2,790 | 52.05% |
| AMZN221007C00115000 | 2022-10-03 3:59PM EDT | 115.00 | 2.80 | 2.80 | 3.10 | +0.81 | +40.70% | 21,186 | 3,907 | 51.56% |
| AMZN221007C00116000 | 2022-10-03 3:59PM EDT | 116.00 | 2.22 | 2.26 | 2.49 | +0.64 | +40.51% | 21,650 | 3,088 | 50.29% |
| AMZN221007C00117000 | 2022-10-03 3:59PM EDT | 117.00 | 1.76 | 1.72 | 1.84 | +0.53 | +43.09% | 13,659 | 3,161 | 48.49% |
| AMZN221007C00118000 | 2022-10-03 3:59PM EDT | 118.00 | 1.29 | 1.29 | 1.81 | +0.34 | +35.79% | 12,040 | 3,851 | 50.49% |
| AMZN221007C00119000 | 2022-10-03 3:59PM EDT | 119.00 | 1.02 | 0.95 | 1.12 | +0.30 | +41.67% | 6,520 | 2,192 | 48.10% |
| AMZN221007C00120000 | 2022-10-03 3:59PM EDT | 120.00 | 0.70 | 0.67 | 0.74 | +0.15 | +27.27% | 19,143 | 16,147 | 45.02% |
| AMZN221007C00121000 | 2022-10-03 3:59PM EDT | 121.00 | 0.49 | 0.46 | 0.51 | +0.09 | +22.50% | 5,040 | 3,074 | 43.99% |
| AMZN221007C00122000 | 2022-10-03 3:59PM EDT | 122.00 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 4,306 | 3,950 | 43.51% |
| AMZN221007C00123000 | 2022-10-03 3:59PM EDT | 123.00 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 3,357 | 3,707 | 43.36% |
| AMZN221007C00124000 | 2022-10-03 3:57PM EDT | 124.00 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 4,453 | 3,408 | 43.16% |
| AMZN221007C00125000 | 2022-10-03 3:59PM EDT | 125.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 4,376 | 4,547 | 43.56% |
| AMZN221007C00126000 | 2022-10-03 3:52PM EDT | 126.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 880 | 2,519 | 45.31% |
| AMZN221007C00127000 | 2022-10-03 3:56PM EDT | 127.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,110 | 2,358 | 44.14% |
| AMZN221007C00128000 | 2022-10-03 3:57PM EDT | 128.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 799 | 1,913 | 45.70% |
| AMZN221007C00129000 | 2022-10-03 3:14PM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 264 | 1,195 | 46.88% |
| AMZN221007C00130000 | 2022-10-03 3:53PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,600 | 3,709 | 49.61% |
| AMZN221007C00131000 | 2022-10-03 3:15PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 252 | 867 | 50.00% |
| AMZN221007C00132000 | 2022-10-03 3:48PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 371 | 1,623 | 50.78% |
| AMZN221007C00133000 | 2022-10-03 3:48PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,578 | 1,605 | 53.13% |
| AMZN221007C00134000 | 2022-10-03 3:48PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,060 | 886 | 53.13% |
| AMZN221007C00135000 | 2022-10-03 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 543 | 2,536 | 51.56% |
| AMZN221007C00136000 | 2022-10-03 3:01PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 168 | 707 | 53.13% |
| AMZN221007C00137000 | 2022-10-03 2:14PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,042 | 56.25% |
| AMZN221007C00138000 | 2022-10-03 3:30PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 918 | 59.38% |
| AMZN221007C00139000 | 2022-10-03 3:22PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 963 | 60.94% |
| AMZN221007C00140000 | 2022-10-03 2:28PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,703 | 62.50% |
| AMZN221007C00141000 | 2022-09-30 1:47PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,032 | 65.63% |
| AMZN221007C00142000 | 2022-10-03 3:53PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,672 | 67.19% |
| AMZN221007C00143000 | 2022-10-03 3:40PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 601 | 68.75% |
| AMZN221007C00144000 | 2022-10-03 3:57PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 71.88% |
| AMZN221007C00145000 | 2022-10-03 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,458 | 71.88% |
| AMZN221007C00146000 | 2022-09-29 10:41AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 401 | 75.00% |
| AMZN221007C00147000 | 2022-10-03 3:23PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 78.13% |
| AMZN221007C00148000 | 2022-10-03 1:02PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 78.13% |
| AMZN221007C00149000 | 2022-09-26 12:06PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 81.25% |
| AMZN221007C00150000 | 2022-10-03 10:20AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,094 | 84.38% |
| AMZN221007C00152500 | 2022-09-28 1:52PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,389 | 2,830 | 87.50% |
| AMZN221007C00155000 | 2022-10-03 3:36PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 1,675 | 93.75% |
| AMZN221007C00157500 | 2022-09-29 1:34PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 584 | 96.88% |
| AMZN221007C00160000 | 2022-09-29 11:46AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 955 | 100.00% |
| AMZN221007C00165000 | 2022-09-23 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 598 | 109.38% |
| AMZN221007C00170000 | 2022-09-21 2:01PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 826 | 118.75% |
| AMZN221007C00175000 | 2022-09-28 1:49PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 266 | 125.00% |
| AMZN221007C00180000 | 2022-09-14 9:30AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 461 | 134.38% |
| AMZN221007C00185000 | 2022-08-29 9:34AM EDT | 185.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| AMZN221007C00200000 | 2022-10-03 12:34PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 162.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007P00070000 | 2022-09-23 3:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 727 | 156.25% |
| AMZN221007P00075000 | 2022-09-30 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 268 | 137.50% |
| AMZN221007P00080000 | 2022-09-30 2:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 552 | 118.75% |
| AMZN221007P00085000 | 2022-10-03 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 2,429 | 100.00% |
| AMZN221007P00086000 | 2022-10-03 10:01AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 151 | 2,462 | 103.13% |
| AMZN221007P00087000 | 2022-10-03 10:26AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 413 | 1,176 | 100.00% |
| AMZN221007P00088000 | 2022-10-03 3:32PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 895 | 1,445 | 90.63% |
| AMZN221007P00089000 | 2022-10-03 1:45PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 745 | 448 | 93.75% |
| AMZN221007P00090000 | 2022-10-03 2:18PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 208 | 1,801 | 93.75% |
| AMZN221007P00091000 | 2022-10-03 11:34AM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 102 | 1,865 | 85.94% |
| AMZN221007P00092000 | 2022-10-03 2:42PM EDT | 92.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 404 | 1,992 | 89.06% |
| AMZN221007P00093000 | 2022-10-03 1:33PM EDT | 93.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 185 | 575 | 85.16% |
| AMZN221007P00094000 | 2022-10-03 3:08PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 328 | 4,157 | 78.13% |
| AMZN221007P00095000 | 2022-10-03 3:10PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.10 | -83.33% | 1,456 | 2,310 | 81.25% |
| AMZN221007P00096000 | 2022-10-03 3:47PM EDT | 96.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 790 | 2,603 | 77.34% |
| AMZN221007P00097000 | 2022-10-03 2:54PM EDT | 97.00 | 0.02 | 0.02 | 0.05 | -0.12 | -85.71% | 1,783 | 1,332 | 75.39% |
| AMZN221007P00098000 | 2022-10-03 3:49PM EDT | 98.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 356 | 901 | 72.66% |
| AMZN221007P00099000 | 2022-10-03 3:55PM EDT | 99.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 287 | 758 | 70.31% |
| AMZN221007P00100000 | 2022-10-03 3:59PM EDT | 100.00 | 0.07 | 0.01 | 0.06 | -0.18 | -72.00% | 8,631 | 10,911 | 64.06% |
| AMZN221007P00101000 | 2022-10-03 3:54PM EDT | 101.00 | 0.07 | 0.05 | 0.09 | -0.22 | -75.86% | 593 | 885 | 66.80% |
| AMZN221007P00102000 | 2022-10-03 3:48PM EDT | 102.00 | 0.07 | 0.03 | 0.09 | -0.28 | -80.00% | 757 | 3,997 | 61.13% |
| AMZN221007P00103000 | 2022-10-03 3:58PM EDT | 103.00 | 0.10 | 0.07 | 0.12 | -0.29 | -74.36% | 411 | 768 | 61.72% |
| AMZN221007P00104000 | 2022-10-03 3:58PM EDT | 104.00 | 0.14 | 0.10 | 0.14 | -0.39 | -73.58% | 1,232 | 1,179 | 59.96% |
| AMZN221007P00105000 | 2022-10-03 3:59PM EDT | 105.00 | 0.16 | 0.15 | 0.17 | -0.47 | -74.60% | 3,258 | 5,751 | 58.98% |
| AMZN221007P00106000 | 2022-10-03 3:59PM EDT | 106.00 | 0.20 | 0.19 | 0.22 | -0.56 | -73.68% | 2,614 | 3,266 | 57.52% |
| AMZN221007P00107000 | 2022-10-03 3:59PM EDT | 107.00 | 0.27 | 0.24 | 0.27 | -0.66 | -70.97% | 2,416 | 2,204 | 55.66% |
| AMZN221007P00108000 | 2022-10-03 3:59PM EDT | 108.00 | 0.33 | 0.32 | 0.35 | -0.83 | -71.55% | 6,176 | 3,388 | 54.59% |
| AMZN221007P00109000 | 2022-10-03 3:58PM EDT | 109.00 | 0.45 | 0.40 | 0.45 | -0.96 | -68.09% | 3,798 | 2,754 | 53.03% |
| AMZN221007P00110000 | 2022-10-03 3:59PM EDT | 110.00 | 0.58 | 0.50 | 0.59 | -1.11 | -65.68% | 12,657 | 8,234 | 51.66% |
| AMZN221007P00111000 | 2022-10-03 3:59PM EDT | 111.00 | 0.73 | 0.70 | 0.76 | -1.31 | -64.22% | 6,875 | 3,758 | 51.27% |
| AMZN221007P00112000 | 2022-10-03 3:59PM EDT | 112.00 | 0.93 | 0.90 | 0.98 | -1.43 | -60.59% | 7,960 | 4,102 | 50.39% |
| AMZN221007P00113000 | 2022-10-03 3:59PM EDT | 113.00 | 1.22 | 0.90 | 1.24 | -1.63 | -57.19% | 16,305 | 3,160 | 50.44% |
| AMZN221007P00114000 | 2022-10-03 3:59PM EDT | 114.00 | 1.57 | 1.38 | 1.58 | -1.78 | -53.13% | 14,445 | 4,346 | 50.10% |
| AMZN221007P00115000 | 2022-10-03 3:59PM EDT | 115.00 | 1.86 | 1.50 | 1.96 | -1.99 | -51.69% | 10,822 | 3,467 | 49.27% |
| AMZN221007P00116000 | 2022-10-03 3:59PM EDT | 116.00 | 2.33 | 2.28 | 2.42 | -2.22 | -48.79% | 6,227 | 1,621 | 48.73% |
| AMZN221007P00117000 | 2022-10-03 3:59PM EDT | 117.00 | 2.89 | 2.37 | 2.92 | -2.25 | -43.77% | 2,207 | 2,370 | 47.66% |
| AMZN221007P00118000 | 2022-10-03 3:58PM EDT | 118.00 | 3.45 | 3.30 | 3.50 | -2.40 | -41.03% | 935 | 1,815 | 46.80% |
| AMZN221007P00119000 | 2022-10-03 3:55PM EDT | 119.00 | 3.95 | 3.95 | 4.15 | -2.34 | -37.20% | 863 | 696 | 46.00% |
| AMZN221007P00120000 | 2022-10-03 3:55PM EDT | 120.00 | 4.80 | 4.65 | 4.90 | -2.76 | -36.51% | 1,510 | 2,281 | 46.09% |
| AMZN221007P00121000 | 2022-10-03 3:28PM EDT | 121.00 | 5.15 | 4.90 | 6.25 | -2.25 | -30.41% | 371 | 1,100 | 61.18% |
| AMZN221007P00122000 | 2022-10-03 3:53PM EDT | 122.00 | 6.11 | 5.75 | 7.15 | -3.24 | -34.65% | 541 | 924 | 64.50% |
| AMZN221007P00123000 | 2022-10-03 3:58PM EDT | 123.00 | 7.40 | 6.65 | 8.10 | -2.80 | -27.45% | 637 | 1,378 | 68.70% |
| AMZN221007P00124000 | 2022-10-03 3:12PM EDT | 124.00 | 7.65 | 7.20 | 9.15 | -3.00 | -28.17% | 143 | 1,234 | 75.54% |
| AMZN221007P00125000 | 2022-10-03 3:52PM EDT | 125.00 | 8.85 | 8.35 | 10.00 | -3.30 | -27.16% | 410 | 1,452 | 76.22% |
| AMZN221007P00126000 | 2022-10-03 3:48PM EDT | 126.00 | 9.73 | 9.10 | 11.15 | -2.97 | -23.39% | 540 | 698 | 85.94% |
| AMZN221007P00127000 | 2022-10-03 3:54PM EDT | 127.00 | 10.70 | 9.80 | 12.50 | -3.15 | -22.74% | 619 | 1,052 | 101.37% |
| AMZN221007P00128000 | 2022-10-03 3:50PM EDT | 128.00 | 11.70 | 11.15 | 13.30 | -2.55 | -17.89% | 298 | 919 | 53.71% |
| AMZN221007P00129000 | 2022-10-03 3:15PM EDT | 129.00 | 12.52 | 11.70 | 14.55 | -3.13 | -20.00% | 37 | 434 | 112.89% |
| AMZN221007P00130000 | 2022-10-03 3:06PM EDT | 130.00 | 13.30 | 13.20 | 15.20 | -3.25 | -19.64% | 161 | 918 | 57.62% |
| AMZN221007P00131000 | 2022-10-03 12:41PM EDT | 131.00 | 16.06 | 14.15 | 16.45 | -0.24 | -1.47% | 47 | 410 | 70.31% |
| AMZN221007P00132000 | 2022-10-03 3:56PM EDT | 132.00 | 16.18 | 14.70 | 17.55 | -1.72 | -9.61% | 43 | 160 | 127.25% |
| AMZN221007P00133000 | 2022-10-03 3:26PM EDT | 133.00 | 16.49 | 16.15 | 18.30 | -0.34 | -2.02% | 44 | 143 | 69.92% |
| AMZN221007P00134000 | 2022-10-03 1:39PM EDT | 134.00 | 18.60 | 17.15 | 20.35 | -1.62 | -8.01% | 3 | 100 | 106.64% |
| AMZN221007P00135000 | 2022-10-03 3:02PM EDT | 135.00 | 18.31 | 18.25 | 20.20 | -2.94 | -13.84% | 112 | 323 | 76.17% |
| AMZN221007P00136000 | 2022-10-03 3:56PM EDT | 136.00 | 20.17 | 19.15 | 21.30 | -1.73 | -7.90% | 5 | 265 | 79.10% |
| AMZN221007P00137000 | 2022-09-30 10:10AM EDT | 137.00 | 22.40 | 20.15 | 22.35 | 0.00 | - | 8 | 3 | 84.96% |
| AMZN221007P00138000 | 2022-09-30 10:14AM EDT | 138.00 | 23.30 | 20.50 | 23.40 | 0.00 | - | 12 | 0 | 148.34% |
| AMZN221007P00139000 | 2022-10-03 9:35AM EDT | 139.00 | 25.40 | 22.15 | 24.35 | +1.40 | +5.83% | 19 | 1 | 91.02% |
| AMZN221007P00140000 | 2022-10-03 11:37AM EDT | 140.00 | 25.30 | 22.50 | 25.30 | +0.40 | +1.61% | 5 | 18 | 152.69% |
| AMZN221007P00141000 | 2022-09-30 9:43AM EDT | 141.00 | 26.55 | 24.10 | 26.45 | 0.00 | - | 1 | 0 | 99.61% |
| AMZN221007P00142000 | 2022-10-03 3:45PM EDT | 142.00 | 25.75 | 25.05 | 27.40 | -1.30 | -4.81% | 120 | 40 | 96.29% |
| AMZN221007P00143000 | 2022-09-22 11:39AM EDT | 143.00 | 26.26 | 26.10 | 28.35 | 0.00 | - | 11 | 0 | 99.22% |
| AMZN221007P00144000 | 2022-09-22 10:43AM EDT | 144.00 | 26.55 | 27.10 | 29.35 | 0.00 | - | 2 | 0 | 101.76% |
| AMZN221007P00145000 | 2022-09-27 10:44AM EDT | 145.00 | 29.10 | 28.05 | 30.35 | 0.00 | - | 1 | 15 | 100.39% |
| AMZN221007P00146000 | 2022-09-30 3:33PM EDT | 146.00 | 32.12 | 29.05 | 31.45 | 0.00 | - | 2 | 0 | 110.74% |
| AMZN221007P00147000 | 2022-09-27 2:55PM EDT | 147.00 | 32.35 | 30.10 | 32.35 | 0.00 | - | 2 | 0 | 109.77% |
| AMZN221007P00148000 | 2022-09-20 2:59PM EDT | 148.00 | 26.05 | 31.10 | 33.35 | 0.00 | - | 1 | 0 | 112.50% |
| AMZN221007P00149000 | 2022-09-22 3:57PM EDT | 149.00 | 31.30 | 32.05 | 34.35 | 0.00 | - | 181 | 0 | 110.55% |
| AMZN221007P00150000 | 2022-09-30 3:36PM EDT | 150.00 | 36.25 | 33.10 | 35.35 | 0.00 | - | 5 | 15 | 117.58% |
| AMZN221007P00152500 | 2022-09-22 3:58PM EDT | 152.50 | 34.85 | 35.60 | 37.85 | 0.00 | - | 124 | 4 | 123.83% |
| AMZN221007P00155000 | 2022-09-30 11:04AM EDT | 155.00 | 38.70 | 36.75 | 41.40 | 0.00 | - | 1 | 1 | 248.00% |
| AMZN221007P00160000 | 2022-09-20 2:38PM EDT | 160.00 | 38.57 | 41.25 | 45.65 | 0.00 | - | 1 | 0 | 237.06% |
| AMZN221007P00165000 | 2022-09-30 9:36AM EDT | 165.00 | 51.30 | 47.35 | 51.60 | 0.00 | - | 2 | 0 | 184.77% |
| AMZN221007P00170000 | 2022-09-30 3:37PM EDT | 170.00 | 56.20 | 51.25 | 56.95 | 0.00 | - | 2 | 0 | 316.70% |
| AMZN221007P00180000 | 2022-10-03 12:35PM EDT | 180.00 | 65.04 | 62.20 | 67.05 | +0.14 | +0.22% | 17 | 3 | 233.98% |
| AMZN221007P00200000 | 2022-09-15 3:17PM EDT | 200.00 | 73.85 | 83.05 | 85.10 | 0.00 | - | 7 | 0 | 312.89% |
© 2022 Yahoo. All rights reserved.
