New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.56+3.35 (+3.15%)
At close: 04:00PM EDT
109.47 -0.09 (-0.08%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701C000600002022-07-01 11:25AM EDT60.0048.0949.1049.95+3.49+7.83%2969641.41%
AMZN220701C000650002022-06-30 12:14PM EDT65.0043.2044.1044.90+2.40+5.88%1421552.34%
AMZN220701C000670002022-06-22 11:34AM EDT67.0043.5542.1042.950.00--1537.89%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.2040.1041.000.00-21521.88%
AMZN220701C000700002022-07-01 3:32PM EDT70.0039.3539.1040.00-0.14-0.35%16508.20%
AMZN220701C000710002022-06-30 3:38PM EDT71.0036.2538.1038.950.00-5766482.81%
AMZN220701C000750002022-06-27 11:26AM EDT75.0039.8334.1034.950.00-5070430.86%
AMZN220701C000760002022-06-27 1:02PM EDT76.0038.2533.1033.950.00-2726417.97%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.3032.1033.000.00--5415.63%
AMZN220701C000800002022-06-28 3:14PM EDT80.0027.4029.1030.000.00-217378.13%
AMZN220701C000810002022-06-24 3:54PM EDT81.0035.0028.1029.000.00-10365.63%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.5527.1028.000.00-28353.52%
AMZN220701C000830002022-06-27 12:49PM EDT83.0024.8026.1027.00-6.60-21.02%111341.41%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.3025.1026.000.00-13329.30%
AMZN220701C000850002022-06-30 1:40PM EDT85.0023.6024.1024.85+1.60+7.27%1106290.63%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.5023.1023.950.00--4297.66%
AMZN220701C000870002022-07-01 11:09AM EDT87.0021.0522.1522.85-0.50-2.32%5104268.75%
AMZN220701C000880002022-07-01 10:39AM EDT88.0018.8021.1521.85+0.25+1.35%12171257.81%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.3520.1020.950.00-23547263.28%
AMZN220701C000900002022-07-01 3:44PM EDT90.0019.5719.1519.85+2.87+17.19%23284235.94%
AMZN220701C000910002022-06-30 10:34AM EDT91.0013.2518.1018.950.00-819240.63%
AMZN220701C000920002022-07-01 3:50PM EDT92.0017.3017.1017.95+3.36+24.10%26229.30%
AMZN220701C000930002022-07-01 9:41AM EDT93.0013.7816.1016.95-0.22-1.57%291217.97%
AMZN220701C000940002022-07-01 10:05AM EDT94.0014.2015.1015.80+1.80+14.52%692185.16%
AMZN220701C000950002022-07-01 3:54PM EDT95.0014.4214.1514.85+2.77+23.78%60199182.42%
AMZN220701C000960002022-07-01 10:53AM EDT96.0011.0013.1513.85+0.75+7.32%365171.88%
AMZN220701C000970002022-07-01 3:32PM EDT97.0012.5012.2012.90+2.45+24.38%10337167.58%
AMZN220701C000980002022-07-01 2:23PM EDT98.0010.7511.1011.85+2.30+27.22%17103150.59%
AMZN220701C000990002022-07-01 2:53PM EDT99.0010.1010.1010.90+3.30+48.53%624880145.70%
AMZN220701C001000002022-07-01 3:59PM EDT100.009.429.309.75+3.12+49.52%4,0613,726116.80%
AMZN220701C001010002022-07-01 2:42PM EDT101.008.208.158.75+3.20+64.00%5,1935,308106.64%
AMZN220701C001015002022-07-01 3:59PM EDT101.508.007.608.30+3.35+72.04%102426107.62%
AMZN220701C001017502022-07-01 3:57PM EDT101.757.737.358.05+3.28+73.71%114507105.08%
AMZN220701C001020002022-07-01 3:58PM EDT102.007.497.157.85+3.34+80.48%4,0766,120107.62%
AMZN220701C001022502022-07-01 3:27PM EDT102.257.086.907.60+3.03+74.81%291362104.88%
AMZN220701C001025002022-07-01 3:27PM EDT102.506.826.757.30+2.62+62.38%11839497.07%
AMZN220701C001027502022-07-01 3:23PM EDT102.756.606.357.05+3.25+97.01%10484794.53%
AMZN220701C001030002022-07-01 3:50PM EDT103.006.506.256.85+3.30+103.12%16,91724,42996.68%
AMZN220701C001032502022-07-01 3:54PM EDT103.256.055.906.60+3.05+101.67%15846393.95%
AMZN220701C001035002022-07-01 3:53PM EDT103.505.705.656.30+2.70+90.00%53557086.52%
AMZN220701C001037502022-07-01 3:23PM EDT103.755.205.456.05+2.46+89.78%26646783.79%
AMZN220701C001040002022-07-01 3:54PM EDT104.005.515.255.80+2.94+114.40%3,7618,41381.05%
AMZN220701C001042502022-07-01 3:17PM EDT104.255.104.955.55+2.88+129.73%50881678.32%
AMZN220701C001045002022-07-01 3:41PM EDT104.505.024.705.30+2.99+147.29%52257975.59%
AMZN220701C001047502022-07-01 3:50PM EDT104.754.804.555.25+2.81+141.21%64981656.64%
AMZN220701C001050002022-07-01 3:57PM EDT105.004.494.254.70+2.59+136.32%14,42135,23660.35%
AMZN220701C001052502022-07-01 3:33PM EDT105.254.374.004.75+2.85+187.50%8021,98782.42%
AMZN220701C001055002022-07-01 3:51PM EDT105.503.953.754.25+2.30+139.39%9281,20060.16%
AMZN220701C001057502022-07-01 3:42PM EDT105.753.703.503.95+2.41+186.82%1,37065652.73%
AMZN220701C001060002022-07-01 3:58PM EDT106.003.493.153.75+2.23+176.98%6,1806,37754.69%
AMZN220701C001062502022-07-01 3:53PM EDT106.253.002.933.55+1.81+152.10%2,9851,06255.86%
AMZN220701C001065002022-07-01 3:59PM EDT106.502.952.733.20+1.92+186.41%3,8661,93444.73%
AMZN220701C001067502022-07-01 3:58PM EDT106.752.752.432.97+1.81+192.55%3,7191,52843.95%
AMZN220701C001070002022-07-01 3:59PM EDT107.002.752.302.74+1.90+223.53%16,1544,40642.68%
AMZN220701C001072502022-07-01 3:55PM EDT107.252.201.972.56+1.40+175.00%5,4511,46344.73%
AMZN220701C001075002022-07-01 3:59PM EDT107.502.101.782.31+1.38+191.67%9,7062,63741.60%
AMZN220701C001077502022-07-01 3:59PM EDT107.751.621.481.97+1.12+224.00%8,9181,64732.42%
AMZN220701C001080002022-07-01 3:59PM EDT108.001.551.211.76+1.07+222.92%36,21910,61632.13%
AMZN220701C001082502022-07-01 3:58PM EDT108.251.201.091.58+0.81+207.69%9,3161,21133.01%
AMZN220701C001085002022-07-01 3:59PM EDT108.500.980.771.25+0.63+180.00%10,3421,36025.00%
AMZN220701C001087502022-07-01 3:59PM EDT108.750.820.421.00+0.52+173.33%4,6851,45521.58%
AMZN220701C001090002022-07-01 3:59PM EDT109.000.510.440.57+0.28+121.74%37,6408,1306.25%
AMZN220701C001092502022-07-01 3:59PM EDT109.250.300.090.40+0.10+50.00%5,9111,1849.18%
AMZN220701C001095002022-07-01 3:59PM EDT109.500.150.050.18-0.04-21.05%11,6333,0176.45%
AMZN220701C001097502022-07-01 3:59PM EDT109.750.030.010.05-0.12-80.00%11,7311,2045.37%
AMZN220701C001100002022-07-01 3:59PM EDT110.000.010.000.01-0.15-93.75%36,39812,1995.27%
AMZN220701C001102502022-07-01 3:59PM EDT110.250.010.000.01-0.11-91.67%2,7971,5487.42%
AMZN220701C001105002022-07-01 3:55PM EDT110.500.010.000.01-0.08-88.89%1,7911,8629.57%
AMZN220701C001107502022-07-01 3:55PM EDT110.750.010.000.01-0.11-91.67%1,8952,37411.72%
AMZN220701C001110002022-07-01 3:58PM EDT111.000.010.000.01-0.08-88.89%4,8098,46713.67%
AMZN220701C001112502022-07-01 3:47PM EDT111.250.010.000.01-0.12-92.31%7601,13315.63%
AMZN220701C001115002022-07-01 3:52PM EDT111.500.010.000.01-0.04-80.00%3,2363,47217.19%
AMZN220701C001117502022-07-01 2:42PM EDT111.750.020.000.01-0.06-75.00%1924,26119.14%
AMZN220701C001120002022-07-01 3:46PM EDT112.000.010.000.01-0.04-80.00%2,4268,57521.09%
AMZN220701C001122502022-07-01 2:08PM EDT112.250.010.000.01-0.07-87.50%7671,74322.66%
AMZN220701C001125002022-07-01 3:46PM EDT112.500.010.000.01-0.03-75.00%1,0522,55924.22%
AMZN220701C001127502022-07-01 3:25PM EDT112.750.010.000.01-0.03-75.00%3191,76625.78%
AMZN220701C001130002022-07-01 3:56PM EDT113.000.010.000.01-0.02-66.67%1,0415,31128.13%
AMZN220701C001132502022-07-01 3:21PM EDT113.250.010.000.01-0.03-75.00%901,01529.69%
AMZN220701C001135002022-07-01 3:46PM EDT113.500.010.000.01-0.02-66.67%1,1263,74131.25%
AMZN220701C001137502022-07-01 3:27PM EDT113.750.010.000.01-0.02-66.67%8973,74232.81%
AMZN220701C001140002022-07-01 3:56PM EDT114.000.010.000.01-0.01-50.00%1,4669,10434.38%
AMZN220701C001142502022-07-01 3:21PM EDT114.250.010.000.01-0.01-50.00%4681,84235.94%
AMZN220701C001145002022-07-01 3:42PM EDT114.500.010.000.01-0.02-66.67%9143,00737.50%
AMZN220701C001147502022-07-01 3:58PM EDT114.750.010.000.01-0.02-66.67%3282,60839.06%
AMZN220701C001150002022-07-01 3:54PM EDT115.000.010.000.01-0.01-50.00%4,16919,29040.63%
AMZN220701C001160002022-07-01 3:45PM EDT116.000.010.000.010.00-1,0088,91946.88%
AMZN220701C001170002022-07-01 3:47PM EDT117.000.010.000.010.00-52917,22650.00%
AMZN220701C001175002022-07-01 3:52PM EDT117.500.010.000.010.00-844,08251.56%
AMZN220701C001180002022-07-01 3:51PM EDT118.000.010.000.010.00-45014,57054.69%
AMZN220701C001182502022-07-01 3:34PM EDT118.250.010.000.01-0.01-50.00%601,26756.25%
AMZN220701C001185002022-07-01 3:58PM EDT118.500.010.000.01-0.01-50.00%221,90457.81%
AMZN220701C001187502022-07-01 2:35PM EDT118.750.010.000.010.00-111,98859.38%
AMZN220701C001190002022-07-01 3:41PM EDT119.000.010.000.010.00-7657,09959.38%
AMZN220701C001192502022-07-01 3:18PM EDT119.250.010.000.010.00-1794262.50%
AMZN220701C001195002022-07-01 3:28PM EDT119.500.010.000.010.00-22691162.50%
AMZN220701C001197502022-07-01 3:24PM EDT119.750.010.000.01-0.01-50.00%41,25565.63%
AMZN220701C001200002022-07-01 3:58PM EDT120.000.010.000.010.00-97617,56665.63%
AMZN220701C001202502022-07-01 2:22PM EDT120.250.010.000.01-0.01-50.00%412,07765.63%
AMZN220701C001205002022-07-01 3:31PM EDT120.500.010.000.010.00-113,74368.75%
AMZN220701C001207502022-07-01 3:30PM EDT120.750.010.000.010.00-321,80568.75%
AMZN220701C001210002022-07-01 3:15PM EDT121.000.010.000.010.00-33211,16971.88%
AMZN220701C001212502022-07-01 3:22PM EDT121.250.010.000.010.00-803,20271.88%
AMZN220701C001215002022-07-01 3:43PM EDT121.500.010.000.01-0.01-50.00%381,05175.00%
AMZN220701C001217502022-07-01 2:34PM EDT121.750.010.000.010.00-12144575.00%
AMZN220701C001220002022-07-01 3:56PM EDT122.000.010.000.010.00-3163,52975.00%
AMZN220701C001222502022-07-01 10:11AM EDT122.250.010.000.010.00-546578.13%
AMZN220701C001225002022-07-01 3:58PM EDT122.500.010.000.010.00-901,74678.13%
AMZN220701C001227502022-07-01 11:11AM EDT122.750.010.000.010.00-570781.25%
AMZN220701C001230002022-07-01 3:55PM EDT123.000.010.000.010.00-2702,73281.25%
AMZN220701C001232502022-06-30 12:44PM EDT123.250.010.000.010.00-4111,13281.25%
AMZN220701C001235002022-07-01 2:15PM EDT123.500.010.000.010.00-661,02484.38%
AMZN220701C001237502022-06-30 12:09PM EDT123.750.010.000.01-0.01-50.00%158684.38%
AMZN220701C001240002022-07-01 3:59PM EDT124.000.010.000.010.00-772,28387.50%
AMZN220701C001242502022-07-01 2:32PM EDT124.250.010.000.010.00-7438587.50%
AMZN220701C001245002022-07-01 2:44PM EDT124.500.010.000.010.00-21,90487.50%
AMZN220701C001247502022-06-30 3:33PM EDT124.750.010.000.010.00-196890.63%
AMZN220701C001250002022-07-01 3:46PM EDT125.000.010.000.010.00-1677,63590.63%
AMZN220701C001252502022-07-01 12:08PM EDT125.250.010.000.010.00-211,28893.75%
AMZN220701C001255002022-07-01 11:45AM EDT125.500.010.000.010.00-169093.75%
AMZN220701C001257502022-06-29 3:37PM EDT125.750.020.000.010.00-251,55093.75%
AMZN220701C001260002022-07-01 2:50PM EDT126.000.010.000.010.00-32,30896.88%
AMZN220701C001270002022-07-01 12:13PM EDT127.000.010.000.010.00-13,291100.00%
AMZN220701C001275002022-07-01 3:18PM EDT127.500.010.000.010.00-11997103.13%
AMZN220701C001280002022-07-01 3:31PM EDT128.000.010.000.010.00-91,778106.25%
AMZN220701C001290002022-07-01 2:42PM EDT129.000.010.000.010.00-851,386112.50%
AMZN220701C001300002022-07-01 3:23PM EDT130.000.010.000.010.00-8828,797115.63%
AMZN220701C001310002022-07-01 10:40AM EDT131.000.010.000.010.00-14,627118.75%
AMZN220701C001320002022-06-30 3:12PM EDT132.000.010.000.010.00-1523,990125.00%
AMZN220701C001325002022-06-30 3:42PM EDT132.500.010.000.010.00-464,447125.00%
AMZN220701C001330002022-07-01 2:17PM EDT133.000.010.000.010.00-3201,015131.25%
AMZN220701C001340002022-06-29 10:58AM EDT134.000.010.000.010.00-22,314131.25%
AMZN220701C001350002022-07-01 3:38PM EDT135.000.010.000.010.00-419,735137.50%
AMZN220701C001360002022-06-27 2:52PM EDT136.000.010.000.010.00-641,827143.75%
AMZN220701C001370002022-06-27 11:36AM EDT137.000.010.000.010.00-1312,059146.88%
AMZN220701C001375002022-06-27 11:20AM EDT137.500.010.000.010.00-111,637150.00%
AMZN220701C001380002022-06-27 1:45PM EDT138.000.010.000.010.00-3101,827150.00%
AMZN220701C001390002022-06-27 10:35AM EDT139.000.010.000.010.00-12,417156.25%
AMZN220701C001400002022-07-01 1:38PM EDT140.000.010.000.010.00-202,147159.38%
AMZN220701C001410002022-07-01 11:01AM EDT141.000.010.000.010.00-1611162.50%
AMZN220701C001420002022-07-01 3:47PM EDT142.000.010.000.010.00-21894168.75%
AMZN220701C001425002022-06-27 10:30AM EDT142.500.010.000.010.00-9281,184168.75%
AMZN220701C001430002022-06-27 10:26AM EDT143.000.010.000.010.00-6433171.88%
AMZN220701C001440002022-06-27 9:53AM EDT144.000.010.000.010.00-1032,809175.00%
AMZN220701C001450002022-07-01 3:52PM EDT145.000.010.000.010.00-602,192181.25%
AMZN220701C001460002022-06-30 10:01AM EDT146.000.010.000.010.00-3905181.25%
AMZN220701C001470002022-06-30 10:03AM EDT147.000.010.000.010.00-2661187.50%
AMZN220701C001475002022-06-30 10:15AM EDT147.500.010.000.010.00-40699187.50%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.010.00-51,059193.75%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.010.00-27266193.75%
AMZN220701C001500002022-06-29 12:24PM EDT150.000.010.000.010.00-23,392196.88%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.010.00-1427200.00%
AMZN220701C001520002022-06-27 2:02PM EDT152.000.010.000.010.00-27122206.25%
AMZN220701C001525002022-07-01 10:42AM EDT152.500.010.000.010.00-1462206.25%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.010.00-1399212.50%
AMZN220701C001550002022-06-29 2:52PM EDT155.000.010.000.010.00-1899218.75%
AMZN220701C001575002022-06-24 10:01AM EDT157.500.010.000.010.00-5824225.00%
AMZN220701C001600002022-06-28 2:54PM EDT160.000.010.000.010.00-71,793237.50%
AMZN220701C001625002022-06-28 12:27PM EDT162.500.010.000.010.00-23,170243.75%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.010.00-1003,674250.00%
AMZN220701C001675002022-06-30 3:00PM EDT167.500.010.000.010.00-28010,155262.50%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.010.00-13,199268.75%
AMZN220701C001750002022-06-27 9:30AM EDT175.000.010.000.010.00-821,841287.50%
AMZN220701C001800002022-06-29 9:30AM EDT180.000.010.000.010.00-135300.00%
AMZN220701C015000002022-06-01 12:11PM EDT1,500.00921.55941.85957.250.00-230.00%
AMZN220701C015200002022-05-31 2:43PM EDT1,520.00901.47922.00937.400.00-110.00%
AMZN220701C018000002022-06-03 2:45PM EDT1,800.00660.60646.75661.95+32.55+5.18%520.00%
AMZN220701C019600002022-05-27 2:56PM EDT1,960.00349.13493.70508.550.00-110.00%
AMZN220701C020000002022-06-02 12:38PM EDT2,000.00501.75456.45471.200.00-170.00%
AMZN220701C020200002022-05-23 10:20AM EDT2,020.00181.77437.85452.700.00--10.00%
AMZN220701C020300002022-05-25 10:39AM EDT2,030.00211.80428.70443.500.00--60.00%
AMZN220701C020400002022-05-24 11:50AM EDT2,040.00158.04419.80434.450.00--10.00%
AMZN220701C020500002022-05-26 11:29AM EDT2,050.00230.95410.75424.500.00--10.00%
AMZN220701C020600002022-05-25 10:24AM EDT2,060.00167.00401.75415.450.00-1130.00%
AMZN220701C020650002022-05-24 11:44AM EDT2,065.00139.00397.25410.950.00--10.00%
AMZN220701C020700002022-05-24 11:45AM EDT2,070.00140.00392.80407.000.00--20.00%
AMZN220701C020750002022-05-25 9:55AM EDT2,075.00150.00388.35402.000.00--40.00%
AMZN220701C020850002022-06-01 10:54AM EDT2,085.00400.00379.30393.050.00-130.00%
AMZN220701C020900002022-05-24 9:35AM EDT2,090.00138.00374.90388.600.00--10.00%
AMZN220701C020950002022-05-26 9:47AM EDT2,095.00187.40370.50384.200.00--10.00%
AMZN220701C021000002022-06-01 2:05PM EDT2,100.00392.47366.30379.900.00-31,2340.00%
AMZN220701C021050002022-06-01 2:05PM EDT2,105.00388.17361.90376.000.00-120.00%
AMZN220701C021100002022-05-27 10:00AM EDT2,110.00237.30357.55371.150.00-240.00%
AMZN220701C021150002022-05-27 10:00AM EDT2,115.00233.65353.25366.800.00-210.00%
AMZN220701C021200002022-06-03 3:43PM EDT2,120.00358.81348.90362.45+217.43+153.79%140.00%
AMZN220701C021250002022-05-25 2:27PM EDT2,125.00144.00344.60358.150.00--10.00%
AMZN220701C021300002022-05-25 12:16PM EDT2,130.00137.00340.15353.750.00-210.00%
AMZN220701C021350002022-05-26 9:32AM EDT2,135.00148.30336.05349.650.00-130.00%
AMZN220701C021400002022-05-31 10:11AM EDT2,140.00233.85331.80345.300.00-180.00%
AMZN220701C021450002022-05-18 3:57PM EDT2,145.00146.73327.60341.050.00--20.00%
AMZN220701C021500002022-06-02 10:16AM EDT2,150.00335.65323.40336.750.00-1400.00%
AMZN220701C021550002022-06-02 10:42AM EDT2,155.00313.32319.20332.500.00-140.00%
AMZN220701C021600002022-06-01 12:36PM EDT2,160.00306.87314.85328.350.00-140.00%
AMZN220701C021650002022-06-02 10:42AM EDT2,165.00305.21310.85324.250.00-160.00%
AMZN220701C021700002022-05-26 9:35AM EDT2,170.00140.00306.70320.100.00-140.00%
AMZN220701C021750002022-05-25 9:35AM EDT2,175.0096.50302.60315.950.00-120.00%
AMZN220701C021800002022-05-25 9:51AM EDT2,180.0095.52298.50311.800.00-250.00%
AMZN220701C021850002022-05-26 1:44PM EDT2,185.00162.00294.25307.650.00--10.00%
AMZN220701C021900002022-05-26 10:58AM EDT2,190.00304.30290.20303.60+161.95+113.77%140.00%
AMZN220701C021950002022-05-19 11:51AM EDT2,195.00140.80286.35299.650.00--10.00%
AMZN220701C022000002022-06-03 1:17PM EDT2,200.00284.28282.35294.05-46.43-14.04%24330.00%
AMZN220701C022050002022-05-26 9:58AM EDT2,205.00130.51278.40290.700.00--20.00%
AMZN220701C022100002022-05-27 9:42AM EDT2,210.00156.64274.20286.000.00-110.00%
AMZN220701C022150002022-05-26 2:10PM EDT2,215.00141.27273.30280.450.00-120.00%
AMZN220701C022200002022-06-03 3:46PM EDT2,220.00269.15269.55276.95-47.50-15.00%1160.00%
AMZN220701C022250002022-06-01 9:38AM EDT2,225.00297.94265.65272.500.00-190.00%
AMZN220701C022300002022-06-03 10:58AM EDT2,230.00258.00261.95269.00-19.26-6.95%1380.00%
AMZN220701C022350002022-05-31 2:37PM EDT2,235.00250.91257.75265.450.00-120.00%
AMZN220701C022400002022-05-31 12:08PM EDT2,240.00215.00253.95260.950.00-10230.00%
AMZN220701C022450002022-06-03 2:19PM EDT2,245.00260.27250.15257.75+8.27+3.28%380.00%
AMZN220701C022500002022-06-02 1:14PM EDT2,250.00253.95246.50253.35-27.35-9.72%3200.00%
AMZN220701C022550002022-05-31 1:43PM EDT2,255.00223.55242.90249.550.00-150.00%
AMZN220701C022600002022-06-01 12:28PM EDT2,260.00248.85239.00246.25+18.30+7.94%1120.00%
AMZN220701C022650002022-05-27 2:48PM EDT2,265.00126.43235.15242.100.00-650.00%
AMZN220701C022700002022-06-01 10:25AM EDT2,270.00253.40231.50238.400.00-1230.00%
AMZN220701C022750002022-06-01 9:49AM EDT2,275.00272.64227.85234.700.00-140.00%
AMZN220701C022800002022-06-01 1:52PM EDT2,280.00224.15224.35231.20-13.28-5.59%1340.00%
AMZN220701C022850002022-05-31 3:50PM EDT2,285.00221.33220.65227.450.00-550.00%
AMZN220701C022900002022-06-03 3:50PM EDT2,290.00220.63217.05224.15+98.38+80.47%3040.00%
AMZN220701C022950002022-06-03 3:29PM EDT2,295.00216.00213.80220.60+1.57+0.73%160.00%
AMZN220701C023000002022-06-03 3:50PM EDT2,300.00213.53210.30217.30-40.97-16.10%34630.00%
AMZN220701C023200002022-06-03 1:20PM EDT2,320.00193.51196.25202.90+32.49+20.18%660.00%
AMZN220701C023400002022-06-03 3:42PM EDT2,340.00187.22182.95189.55-13.53-6.74%3120.00%
AMZN220701C023500002022-06-03 3:42PM EDT2,350.00180.72176.65183.40-28.98-13.82%3170.00%
AMZN220701C023600002022-06-03 2:56PM EDT2,360.00184.41170.30176.75-22.08-10.69%4160.00%
AMZN220701C023650002022-05-31 12:59PM EDT2,365.00143.79167.15173.600.00-370.00%
AMZN220701C023700002022-06-03 11:13AM EDT2,370.00155.00164.20170.50-50.76-24.67%1100.00%
AMZN220701C023750002022-06-03 12:07PM EDT2,375.00164.45161.05167.65-12.80-7.22%1520.00%
AMZN220701C023800002022-06-03 2:58PM EDT2,380.00171.61158.00164.35-16.39-8.72%6160.00%
AMZN220701C023850002022-06-03 9:47AM EDT2,385.00176.50155.15161.60+14.55+8.98%560.00%
AMZN220701C023900002022-06-01 9:54AM EDT2,390.00198.80151.95158.200.00-150.00%
AMZN220701C023950002022-06-01 2:00PM EDT2,395.00168.10149.05155.250.00-670.00%
AMZN220701C024000002022-06-03 3:16PM EDT2,400.00145.36146.35152.50-39.25-21.26%111010.00%
AMZN220701C024050002022-06-03 11:56AM EDT2,405.00143.52143.30149.75+4.66+3.36%30380.00%
AMZN220701C024100002022-06-03 11:56AM EDT2,410.00140.78140.60147.15-11.89-7.79%30340.00%
AMZN220701C024150002022-06-03 12:43PM EDT2,415.00134.87137.80144.15+0.02+0.01%240.00%
AMZN220701C024200002022-06-02 12:52PM EDT2,420.00165.00135.05141.400.00-2140.00%
AMZN220701C024250002022-06-03 2:07PM EDT2,425.00138.25132.20138.80-23.35-14.45%7130.00%
AMZN220701C024300002022-06-03 2:07PM EDT2,430.00135.55129.65135.95-27.51-16.87%7150.00%
AMZN220701C024400002022-06-03 3:21PM EDT2,440.00125.65124.35130.50-33.99-21.29%11100.00%
AMZN220701C024500002022-06-03 3:15PM EDT2,450.00122.62119.10125.40-31.79-20.59%18420.00%
AMZN220701C024600002022-06-03 3:15PM EDT2,460.00113.32114.25120.45-36.68-24.45%13240.00%
AMZN220701C024700002022-06-03 10:14AM EDT2,470.00117.50109.30115.65-27.00-18.69%5120.00%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%52010,970.31%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%289,324.22%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53868,521.48%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2177,583.20%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4326,949.22%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15476,699.90%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%296,482.03%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7416,095.41%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19715,771.39%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3375,498.14%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261935,255.57%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7625,143.46%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-285,036.72%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52664,846.88%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183004,693.26%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9634,535.25%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0514,400.59%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9634,333.89%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12154,258.40%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18614,137.89%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33504,037.70%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15223,923.73%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22243,832.32%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14283,795.80%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%933,757.32%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106613,676.27%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32813,601.56%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%483,535.55%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13243,474.22%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1173,444.92%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052403,326.86%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%193,215.43%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11553,131.45%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3363,061.52%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13633,021.48%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181552,951.17%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231782,919.73%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764342,889.06%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701P000600002022-06-30 10:56AM EDT60.000.010.000.010.00-13,097375.00%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.010.00-5728325.00%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.010.00-25192312.50%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.010.00-2051300.00%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.010.00-34126293.75%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.010.00-15506287.50%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.010.00-284275.00%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.010.00-10221268.75%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.010.00-10200262.50%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.010.00-4102250.00%
AMZN220701P000750002022-07-01 9:40AM EDT75.000.010.000.010.00-38571243.75%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.010.00-213392237.50%
AMZN220701P000770002022-06-28 3:28PM EDT77.000.010.000.010.00-10120225.00%
AMZN220701P000780002022-06-28 11:15AM EDT78.000.010.000.010.00-1194218.75%
AMZN220701P000790002022-06-29 3:59PM EDT79.000.010.000.010.00-5814212.50%
AMZN220701P000800002022-06-30 3:56PM EDT80.000.010.000.010.00-152,229206.25%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.010.00-13431196.88%
AMZN220701P000820002022-06-28 2:15PM EDT82.000.010.000.010.00-2732187.50%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.010.00-79579181.25%
AMZN220701P000840002022-06-30 10:38AM EDT84.000.010.000.010.00-10389175.00%
AMZN220701P000850002022-07-01 2:55PM EDT85.000.010.000.010.00-11,990168.75%
AMZN220701P000860002022-06-28 3:48PM EDT86.000.010.000.010.00-1656162.50%
AMZN220701P000870002022-06-30 2:27PM EDT87.000.020.000.010.00-11272156.25%
AMZN220701P000880002022-06-30 12:34PM EDT88.000.010.000.010.00-51,124146.88%
AMZN220701P000890002022-06-30 2:42PM EDT89.000.010.000.010.00-178775137.50%
AMZN220701P000900002022-07-01 11:21AM EDT90.000.010.000.010.00-63,291131.25%
AMZN220701P000910002022-07-01 10:15AM EDT91.000.010.000.010.00-2888125.00%
AMZN220701P000920002022-07-01 11:07AM EDT92.000.010.000.010.00-402,236118.75%
AMZN220701P000930002022-07-01 10:56AM EDT93.000.010.000.010.00-115,285112.50%
AMZN220701P000940002022-07-01 12:58PM EDT94.000.010.000.010.00-333,453106.25%
AMZN220701P000950002022-07-01 3:02PM EDT95.000.010.000.01-0.01-50.00%38617,26998.44%
AMZN220701P000960002022-07-01 1:48PM EDT96.000.020.000.010.00-442,40993.75%
AMZN220701P000970002022-07-01 11:31AM EDT97.000.010.000.01-0.02-66.67%592,15587.50%
AMZN220701P000980002022-07-01 3:53PM EDT98.000.010.000.01-0.03-75.00%76310,59678.13%
AMZN220701P000990002022-07-01 1:52PM EDT99.000.010.000.01-0.04-80.00%5844,44271.88%
AMZN220701P001000002022-07-01 3:57PM EDT100.000.010.000.01-0.06-85.71%2,81020,22165.63%
AMZN220701P001010002022-07-01 3:49PM EDT101.000.010.000.01-0.08-88.89%6372,83659.38%
AMZN220701P001015002022-07-01 2:27PM EDT101.500.010.000.01-0.14-93.33%1,0991,44956.25%
AMZN220701P001017502022-07-01 2:17PM EDT101.750.010.000.01-0.14-93.33%59393254.69%
AMZN220701P001020002022-07-01 3:41PM EDT102.000.010.000.01-0.15-93.75%2,9818,47053.13%
AMZN220701P001022502022-07-01 11:37AM EDT102.250.010.000.01-0.17-94.44%4791,12351.56%
AMZN220701P001025002022-07-01 3:49PM EDT102.500.010.000.01-0.18-94.74%1,1071,77250.00%
AMZN220701P001027502022-07-01 2:39PM EDT102.750.010.000.01-0.21-95.45%44994753.13%
AMZN220701P001030002022-07-01 3:42PM EDT103.000.010.000.01-0.23-95.83%3,4053,81651.56%
AMZN220701P001032502022-07-01 3:04PM EDT103.250.010.000.01-0.31-96.88%3311,81449.22%
AMZN220701P001035002022-07-01 2:55PM EDT103.500.010.000.01-0.32-96.97%5701,96346.88%
AMZN220701P001037502022-07-01 3:00PM EDT103.750.030.000.01-0.37-92.50%3,4464,16145.31%
AMZN220701P001040002022-07-01 3:17PM EDT104.000.010.000.01-0.44-97.78%7,5758,27343.75%
AMZN220701P001042502022-07-01 2:47PM EDT104.250.010.000.01-0.54-98.18%8071,18042.19%
AMZN220701P001045002022-07-01 2:35PM EDT104.500.010.000.01-0.54-98.18%8442,37440.63%
AMZN220701P001047502022-07-01 2:17PM EDT104.750.010.000.01-0.62-98.41%6841,37639.06%
AMZN220701P001050002022-07-01 3:54PM EDT105.000.010.000.01-0.66-98.51%58,29037,14136.72%
AMZN220701P001052502022-07-01 3:30PM EDT105.250.010.000.01-0.80-98.77%3,3921,67635.16%
AMZN220701P001055002022-07-01 3:30PM EDT105.500.010.000.01-0.88-98.88%5,7374,97032.81%
AMZN220701P001057502022-07-01 3:52PM EDT105.750.010.000.01-0.98-98.99%3,0491,46431.25%
AMZN220701P001060002022-07-01 3:30PM EDT106.000.010.000.01-0.89-98.89%25,12913,97129.69%
AMZN220701P001062502022-07-01 3:49PM EDT106.250.010.000.01-1.30-99.24%2,9831,24128.13%
AMZN220701P001065002022-07-01 3:30PM EDT106.500.010.000.01-1.49-99.33%11,1242,58025.78%
AMZN220701P001067502022-07-01 3:30PM EDT106.750.010.000.01-1.64-99.39%6,3101,40824.22%
AMZN220701P001070002022-07-01 3:57PM EDT107.000.010.000.01-1.73-99.43%38,6505,80222.27%
AMZN220701P001072502022-07-01 3:11PM EDT107.250.010.000.01-1.94-99.49%5,4572,04620.31%
AMZN220701P001075002022-07-01 3:52PM EDT107.500.010.000.01-1.99-99.50%16,5183,36518.75%
AMZN220701P001077502022-07-01 3:54PM EDT107.750.010.000.01-2.39-99.58%8,8301,08116.41%
AMZN220701P001080002022-07-01 3:58PM EDT108.000.020.000.01-2.22-99.11%27,8622,89414.84%
AMZN220701P001082502022-07-01 3:49PM EDT108.250.010.000.01-2.60-99.62%6,1471,38312.50%
AMZN220701P001085002022-07-01 3:52PM EDT108.500.010.000.01-2.94-99.66%8,1291,70010.55%
AMZN220701P001087502022-07-01 3:53PM EDT108.750.010.000.01-3.12-99.68%5,2761,5778.59%
AMZN220701P001090002022-07-01 3:58PM EDT109.000.020.000.01-3.14-99.37%9,1032,8926.45%
AMZN220701P001092502022-07-01 3:59PM EDT109.250.010.000.01-3.34-99.70%7,7761,1124.10%
AMZN220701P001095002022-07-01 3:59PM EDT109.500.080.030.11-3.67-97.87%5,0062,0096.06%
AMZN220701P001097502022-07-01 3:59PM EDT109.750.260.050.39-3.79-93.58%1,0841,83212.40%
AMZN220701P001100002022-07-01 3:59PM EDT110.000.430.300.72-3.57-89.25%5,0655,99820.41%
AMZN220701P001102502022-07-01 3:39PM EDT110.250.820.430.97-3.63-81.57%1,07849924.32%
AMZN220701P001105002022-07-01 3:58PM EDT110.501.100.721.29-3.65-76.84%2,2572,58331.54%
AMZN220701P001107502022-07-01 3:49PM EDT110.751.200.861.66-3.55-74.74%2301,64941.21%
AMZN220701P001110002022-07-01 3:57PM EDT111.001.471.161.76-3.53-70.60%6956,38237.11%
AMZN220701P001112502022-07-01 3:46PM EDT111.251.821.442.10-3.68-66.91%772,55645.31%
AMZN220701P001115002022-07-01 3:25PM EDT111.502.121.642.35-3.33-61.10%8688248.63%
AMZN220701P001117502022-07-01 3:25PM EDT111.752.371.962.63-2.93-55.28%11775953.61%
AMZN220701P001120002022-07-01 3:59PM EDT112.002.592.302.70-3.41-56.83%4637,59145.90%
AMZN220701P001122502022-07-01 3:14PM EDT112.252.982.503.15-2.62-46.79%331,82161.23%
AMZN220701P001125002022-07-01 3:31PM EDT112.503.042.663.40-2.64-46.48%20754164.36%
AMZN220701P001127502022-07-01 2:56PM EDT112.753.602.923.65-2.38-39.80%10250667.38%
AMZN220701P001130002022-07-01 3:56PM EDT113.003.543.103.80-2.96-45.54%3468,41464.06%
AMZN220701P001132502022-07-01 2:03PM EDT113.254.763.404.10-2.18-31.41%1091,13270.22%
AMZN220701P001135002022-07-01 3:53PM EDT113.504.203.754.35-2.84-40.34%6974273.05%
AMZN220701P001137502022-07-01 3:46PM EDT113.754.143.904.55-2.76-40.00%4492672.46%
AMZN220701P001140002022-07-01 3:53PM EDT114.004.604.154.75-3.45-42.86%9264,16471.48%
AMZN220701P001142502022-07-01 3:24PM EDT114.254.794.405.15-3.41-41.59%721,68852.54%
AMZN220701P001145002022-07-01 3:06PM EDT114.505.194.505.40-3.46-40.00%9373287.60%
AMZN220701P001147502022-07-01 3:59PM EDT114.755.204.905.55-2.90-35.80%2257183.20%
AMZN220701P001150002022-07-01 3:58PM EDT115.005.555.155.85-3.55-39.01%7425,74754.69%
AMZN220701P001160002022-07-01 3:57PM EDT116.006.516.206.90-2.69-29.24%2561,37170.70%
AMZN220701P001170002022-07-01 3:59PM EDT117.007.457.207.85-2.76-27.03%14261074.61%
AMZN220701P001175002022-07-01 3:22PM EDT117.508.277.608.30-2.99-26.55%4634356.25%
AMZN220701P001180002022-07-01 3:42PM EDT118.008.358.208.90-3.65-30.42%9459886.72%
AMZN220701P001182502022-07-01 12:46PM EDT118.2510.578.359.15-0.63-5.63%416878.91%
AMZN220701P001185002022-07-01 12:46PM EDT118.5010.838.609.40+1.63+17.72%434880.86%
AMZN220701P001187502022-07-01 3:34PM EDT118.759.208.909.60-0.55-5.64%1030982.81%
AMZN220701P001190002022-07-01 3:36PM EDT119.009.589.159.85-2.77-22.43%23452884.38%
AMZN220701P001192502022-07-01 2:26PM EDT119.2510.459.4010.15-2.50-19.31%49591.80%
AMZN220701P001195002022-07-01 3:53PM EDT119.5010.189.6510.35-5.52-35.16%1810787.89%
AMZN220701P001197502022-06-30 11:29AM EDT119.7513.559.8510.650.00-3789.84%
AMZN220701P001200002022-07-01 3:29PM EDT120.0010.7510.1510.85-2.85-20.96%11840691.41%
AMZN220701P001202502022-06-30 1:47PM EDT120.2513.5010.3511.150.00-2692.97%
AMZN220701P001205002022-07-01 2:55PM EDT120.5011.1210.6011.40-2.78-20.00%4823494.53%
AMZN220701P001207502022-07-01 11:27AM EDT120.7512.7710.8511.65+2.22+21.04%12296.48%
AMZN220701P001210002022-07-01 3:56PM EDT121.0011.2011.1511.85-3.55-24.07%255798.44%
AMZN220701P001212502022-06-30 3:31PM EDT121.2514.3611.3512.150.00-79599.61%
AMZN220701P001215002022-07-01 2:17PM EDT121.5012.4311.6012.40-2.81-18.44%864101.56%
AMZN220701P001217502022-06-28 3:01PM EDT121.7514.1011.8512.650.00-217103.13%
AMZN220701P001220002022-07-01 2:12PM EDT122.0013.7712.1012.90-5.02-26.72%62123104.69%
AMZN220701P001222502022-06-28 1:13PM EDT122.2513.9512.3513.150.00-35821106.25%
AMZN220701P001225002022-06-29 11:10AM EDT122.5012.8012.5513.400.00-209099.61%
AMZN220701P001227502022-06-28 3:01PM EDT122.7515.1012.8513.650.00-351109.77%
AMZN220701P001230002022-07-01 10:02AM EDT123.0014.4413.1013.90-2.71-15.80%1255111.72%
AMZN220701P001232502022-06-28 12:04PM EDT123.2515.1513.3014.150.00-110104.69%
AMZN220701P001235002022-06-30 9:49AM EDT123.5018.8013.6014.400.00-20114.84%
AMZN220701P001237502022-06-29 3:58PM EDT123.7514.7213.8514.650.00-521116.41%
AMZN220701P001240002022-07-01 1:59PM EDT124.0015.4114.1014.90-0.34-2.16%4135117.97%
AMZN220701P001242502022-06-30 9:46AM EDT124.2519.5514.3515.150.00-77119.53%
AMZN220701P001245002022-06-30 3:30PM EDT124.5018.0514.6015.400.00-1201121.09%
AMZN220701P001247502022-06-28 10:49AM EDT124.7514.0514.8015.650.00-50113.28%
AMZN220701P001250002022-07-01 3:34PM EDT125.0015.4915.1015.85-2.86-15.59%202179114.84%
AMZN220701P001252502022-06-30 9:30AM EDT125.2517.6515.3516.150.00-113125.78%
AMZN220701P001255002022-06-29 12:22PM EDT125.5019.3015.6016.40+2.75+16.62%11127.34%
AMZN220701P001257502022-06-27 11:00AM EDT125.7510.6015.8516.650.00-663128.91%
AMZN220701P001260002022-06-30 9:46AM EDT126.0018.6516.1016.90-2.65-12.44%10130.47%
AMZN220701P001270002022-06-30 9:30AM EDT127.0019.3417.1017.900.00-11136.72%
AMZN220701P001275002022-06-30 10:23AM EDT127.5024.1017.6018.400.00-390139.84%
AMZN220701P001280002022-06-29 9:42AM EDT128.0019.9618.1018.900.00-70142.97%
AMZN220701P001290002022-06-28 2:07PM EDT129.0021.1419.0519.900.00-1052137.50%
AMZN220701P001300002022-06-30 3:54PM EDT130.0024.1020.1020.900.00-10154.69%
AMZN220701P001310002022-06-29 3:06PM EDT131.0022.0021.1021.900.00-420160.16%
AMZN220701P001320002022-06-27 3:55PM EDT132.0019.0122.1022.900.00-29166.41%
AMZN220701P001325002022-06-28 11:50AM EDT132.5024.9522.6023.40+1.15+4.83%200168.75%
AMZN220701P001330002022-06-28 10:47AM EDT133.0022.5023.0523.900.00-30159.38%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.5624.0524.900.00-1006165.63%
AMZN220701P001350002022-07-01 3:03PM EDT135.0026.1425.0525.90+0.64+2.51%213170.31%
AMZN220701P001360002022-06-28 9:54AM EDT136.0022.0026.0026.900.00-10153.13%
AMZN220701P001370002022-06-30 9:56AM EDT137.0033.3027.0027.900.00-200156.25%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.0027.5528.400.00-400182.81%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.2528.0028.900.00-50162.50%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.8529.0029.900.00-20165.63%
AMZN220701P001400002022-06-29 10:46AM EDT140.0029.5530.0030.900.00-210171.88%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.1031.0531.900.00--0200.00%
AMZN220701P001420002022-06-28 2:35PM EDT142.0034.6032.0532.900.00-10204.69%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.5532.5033.400.00-80181.25%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.5533.0033.900.00-30184.38%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.6334.0034.900.00-200187.50%
AMZN220701P001450002022-06-27 3:50PM EDT145.0031.9035.0535.900.00-210220.31%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.8136.0536.900.00-200224.22%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.5837.0537.900.00-30228.13%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--00.00%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.6538.0538.900.00--0232.81%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.0039.0539.900.00-1500237.50%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.2540.0040.900.00-10212.50%
AMZN220701P001510002022-06-21 2:39PM EDT151.0042.4041.0541.900.00--0246.88%
AMZN220701P001520002022-06-23 9:48AM EDT152.0043.2042.0542.900.00-10251.56%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--00.00%
AMZN220701P001530002022-06-28 10:04AM EDT153.0039.8643.0043.900.00-90225.00%
AMZN220701P001550002022-07-01 2:16PM EDT155.0046.7445.0545.90+13.34+39.94%600264.06%
AMZN220701P001575002022-06-30 3:31PM EDT157.5050.7547.5048.400.00-290243.75%
AMZN220701P001600002022-06-30 12:48PM EDT160.0053.2550.0550.900.00-210284.38%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.3052.5053.400.00-10262.50%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.9555.0555.900.00-210304.69%
AMZN220701P001675002022-06-30 10:05AM EDT167.5064.7557.5058.400.00-10278.13%
AMZN220701P001700002022-06-27 12:24PM EDT170.0055.7560.1060.900.00--0345.31%
AMZN220701P001800002022-07-01 1:14PM EDT180.0072.1470.1570.90-1.91-2.58%100398.44%
AMZN220701P012000002022-06-03 3:45PM EDT1,200.000.450.000.98+0.17+60.71%2550.00%
AMZN220701P013000002022-06-03 3:37PM EDT1,300.000.670.251.32+0.17+34.00%3320.00%
AMZN220701P013400002022-06-03 3:53PM EDT1,340.000.780.131.44-0.03-3.70%290.00%
AMZN220701P014000002022-06-03 1:04PM EDT1,400.000.890.501.65-0.65-42.21%2200.00%
AMZN220701P014200002022-05-26 12:27PM EDT1,420.003.290.411.760.00--20.00%
AMZN220701P014400002022-06-02 1:12PM EDT1,440.000.890.491.880.00-1110.00%
AMZN220701P014600002022-06-03 3:38PM EDT1,460.001.100.621.86-0.90-45.00%170.00%
AMZN220701P014800002022-05-31 2:54PM EDT1,480.001.840.741.960.00-150.00%
AMZN220701P015000002022-06-03 1:41PM EDT1,500.001.400.842.25-0.02-1.41%6240.00%
AMZN220701P015200002022-05-26 1:50PM EDT1,520.004.900.982.410.00--70.00%
AMZN220701P015400002022-05-31 11:02AM EDT1,540.002.801.192.570.00-450.00%
AMZN220701P015600002022-06-03 3:50PM EDT1,560.001.921.322.75-2.83-59.58%120.00%
AMZN220701P015800002022-05-24 10:14AM EDT1,580.0022.501.532.910.00-14110.00%
AMZN220701P016000002022-06-03 2:53PM EDT1,600.002.371.743.10-0.15-5.95%2300.00%
AMZN220701P016200002022-05-31 9:46AM EDT1,620.004.211.553.400.00-120.00%
AMZN220701P016400002022-06-03 3:53PM EDT1,640.002.822.283.60-0.43-13.23%170.00%
AMZN220701P016600002022-06-03 3:37PM EDT1,660.003.082.503.85-0.17-5.23%1340.00%
AMZN220701P016800002022-06-01 1:44PM EDT1,680.004.372.794.050.00-170.00%
AMZN220701P017000002022-06-03 3:53PM EDT1,700.003.863.104.35+0.71+22.54%4330.00%
AMZN220701P017200002022-06-01 9:46AM EDT1,720.004.773.454.750.00-140.00%
AMZN220701P017400002022-06-02 11:39AM EDT1,740.004.933.805.100.00-270.00%
AMZN220701P017600002022-06-03 11:29AM EDT1,760.005.754.305.50+1.65+40.24%3170.00%
AMZN220701P017800002022-06-01 1:44PM EDT1,780.006.754.756.000.00-1180.00%
AMZN220701P018000002022-06-03 1:27PM EDT1,800.005.704.456.50-0.27-4.52%8340.00%
AMZN220701P018200002022-06-03 9:49AM EDT1,820.005.925.707.05-0.98-14.20%290.00%
AMZN220701P018400002022-06-03 1:29PM EDT1,840.006.956.357.70+1.00+16.81%260.00%
AMZN220701P018600002022-06-03 11:36AM EDT1,860.008.007.008.40+1.39+21.03%13500.00%
AMZN220701P018800002022-06-02 3:16PM EDT1,880.008.587.609.25+1.48+20.85%10140.00%
AMZN220701P019000002022-06-03 2:16PM EDT1,900.009.268.4010.10+1.78+23.80%8750.00%
AMZN220701P019200002022-06-03 9:39AM EDT1,920.0010.009.5011.05+1.51+17.79%2280.00%
AMZN220701P019400002022-06-02 1:19PM EDT1,940.009.5810.4512.050.00-4140.00%
AMZN220701P019600002022-06-03 11:22AM EDT1,960.0013.0012.0013.20+2.37+22.30%2110.00%
AMZN220701P019800002022-06-03 10:05AM EDT1,980.0013.5312.7514.50+2.03+17.65%9230.00%
AMZN220701P020000002022-06-03 3:58PM EDT2,000.0015.0014.0015.90+2.99+24.90%35700.00%
AMZN220701P020200002022-06-03 11:30AM EDT2,020.0017.5015.5017.45+3.75+27.27%2210.00%
AMZN220701P020300002022-06-03 9:39AM EDT2,030.0016.4016.3518.30+1.94+13.42%1230.00%
AMZN220701P020350002022-06-01 3:24PM EDT2,035.0022.4516.8018.750.00-1150.00%
AMZN220701P020400002022-06-03 10:07AM EDT2,040.0017.0016.4019.20-6.00-26.09%2110.00%
AMZN220701P020450002022-06-02 10:23AM EDT2,045.0018.6417.6519.70-5.83-23.83%2200.00%
AMZN220701P020500002022-06-03 3:58PM EDT2,050.0019.2518.0520.15+2.45+14.58%5120.00%
AMZN220701P020600002022-06-02 2:04PM EDT2,060.0016.5019.1021.150.00-280.00%
AMZN220701P020650002022-06-03 3:35PM EDT2,065.0021.4019.6021.60-6.42-23.08%170.00%
AMZN220701P020700002022-06-03 11:08AM EDT2,070.0023.0920.1022.15+0.09+0.39%520.00%
AMZN220701P020750002022-06-03 11:13AM EDT2,075.0024.4220.6522.70+0.82+3.47%270.00%
AMZN220701P020800002022-06-02 2:46PM EDT2,080.0018.8621.2023.250.00-270.00%
AMZN220701P020850002022-05-31 11:01AM EDT2,085.0037.8521.7523.800.00-1120.00%
AMZN220701P020900002022-06-03 10:48AM EDT2,090.0024.1722.3024.40+4.22+21.15%180.00%
AMZN220701P020950002022-06-03 11:37AM EDT2,095.0024.9722.7525.05-115.03-82.16%450.00%
AMZN220701P021000002022-06-03 3:07PM EDT2,100.0024.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220701P021050002022-06-02 10:42AM EDT2,105.0030.8524.1027.450.00-1130.00%
AMZN220701P021100002022-06-02 9:32AM EDT2,110.0036.1224.5526.900.00-590.00%
AMZN220701P021150002022-06-03 10:27AM EDT2,115.0024.9525.2027.50-7.43-22.95%130.00%
AMZN220701P021200002022-06-02 1:19PM EDT2,120.0023.2826.0529.500.00-1130.00%
AMZN220701P021250002022-06-03 10:32AM EDT2,125.0027.4226.5530.15-67.28-71.05%120.00%
AMZN220701P021300002022-06-03 12:53PM EDT2,130.0029.8527.4530.75+4.15+16.15%2110.00%
AMZN220701P021350002022-06-03 10:40AM EDT2,135.0031.1028.1531.60-9.36-23.13%1120.00%
AMZN220701P021400002022-06-02 12:24PM EDT2,140.0027.2928.6032.400.00-2230.00%
AMZN220701P021450002022-06-03 11:36AM EDT2,145.0032.4029.6031.90-9.60-22.86%1360.00%
AMZN220701P021500002022-06-03 3:12PM EDT2,150.0032.0030.1533.95+6.12+23.65%6400.00%
AMZN220701P021550002022-06-03 10:40AM EDT2,155.0034.4530.2033.25-5.80-14.41%69130.00%
AMZN220701P021600002022-06-03 11:37AM EDT2,160.0034.4031.5034.15+6.60+23.74%2190.00%
AMZN220701P021650002022-06-03 10:40AM EDT2,165.0036.0532.5035.15-8.33-18.77%3110.00%
AMZN220701P021700002022-06-03 10:40AM EDT2,170.0037.0533.6036.00+7.80+26.67%3360.00%
AMZN220701P021750002022-06-03 12:44PM EDT2,175.0037.4434.1538.25-127.06-77.24%1020.00%
AMZN220701P021800002022-06-03 10:40AM EDT2,180.0038.9535.0537.75-0.47-1.19%44300.00%
AMZN220701P021850002022-06-01 12:42PM EDT2,185.0048.1435.9538.550.00-140.00%
AMZN220701P021900002022-06-03 3:17PM EDT2,190.0040.0036.8539.65+8.59+27.35%1640.00%
AMZN220701P021950002022-06-03 10:40AM EDT2,195.0041.9037.7540.45+9.69+30.08%3640.00%
AMZN220701P022000002022-06-03 2:58PM EDT2,200.0037.5038.7042.90+6.35+20.39%36440.00%
AMZN220701P022050002022-06-03 12:39PM EDT2,205.0042.9539.7042.45+1.45+3.49%130.00%
AMZN220701P022100002022-06-02 3:58PM EDT2,210.0032.5040.7043.500.00-650.00%
AMZN220701P022150002022-05-31 9:30AM EDT2,215.0075.3541.7044.500.00-150.00%
AMZN220701P022200002022-06-02 2:33PM EDT2,220.0038.4042.7547.10+1.18+3.17%1110.00%
AMZN220701P022250002022-06-01 1:46PM EDT2,225.0052.6343.8046.700.00-330.00%
AMZN220701P022300002022-06-01 2:28PM EDT2,230.0048.7244.7047.800.00-220.00%
AMZN220701P022350002022-05-26 12:27PM EDT2,235.00123.8446.0048.950.00-110.00%
AMZN220701P022400002022-06-03 3:09PM EDT2,240.0048.1547.1550.15+7.75+19.18%3410.00%
AMZN220701P022450002022-06-03 2:45PM EDT2,245.0048.4548.3051.35-8.92-15.55%1370.00%
AMZN220701P022500002022-06-01 2:28PM EDT2,250.0045.3949.4552.550.00-1170.00%
AMZN220701P022550002022-06-01 9:41AM EDT2,255.0055.1550.1053.800.00-150.00%
AMZN220701P022600002022-06-03 3:09PM EDT2,260.0052.6051.9055.10-7.56-12.57%4120.00%
AMZN220701P022650002022-06-03 11:27AM EDT2,265.0059.4353.1556.40+12.97+27.92%3130.00%
AMZN220701P022700002022-06-01 11:49AM EDT2,270.0068.7054.4557.700.00-250.00%
AMZN220701P022800002022-06-01 1:38PM EDT2,280.0065.9757.1060.450.00-5190.00%
AMZN220701P022850002022-06-03 1:21PM EDT2,285.0063.2858.4561.85-17.32-21.49%420.00%
AMZN220701P022900002022-06-01 1:38PM EDT2,290.0068.8759.7563.250.00-7180.00%
AMZN220701P022950002022-06-03 11:35AM EDT2,295.0065.8061.2564.80-12.49-15.95%290.00%
AMZN220701P023000002022-06-03 3:02PM EDT2,300.0063.4262.5067.65+8.81+16.13%202210.00%
AMZN220701P023200002022-06-03 3:58PM EDT2,320.0071.1068.7572.60-3.84-5.12%4170.00%
AMZN220701P023400002022-06-03 3:51PM EDT2,340.0078.0875.0080.70+12.08+18.30%6190.00%
AMZN220701P023500002022-06-03 3:29PM EDT2,350.0082.3978.6584.15+13.44+19.49%24240.00%
AMZN220701P023600002022-06-02 12:58PM EDT2,360.0073.6682.2086.700.00-1890.00%
AMZN220701P023700002022-06-02 2:25PM EDT2,370.0075.0085.9590.500.00-290.00%
AMZN220701P023800002022-06-02 12:57PM EDT2,380.0078.8589.7594.500.00-3190.00%
AMZN220701P023900002022-06-01 11:28AM EDT2,390.00117.2193.7599.500.00-1280.00%
AMZN220701P024000002022-06-03 12:29PM EDT2,400.00106.1297.90102.90+24.12+29.41%9270.00%
AMZN220701P024200002022-06-03 11:19AM EDT2,420.00116.15106.60112.50+24.42+26.62%140.00%
AMZN220701P024250002022-06-03 11:42AM EDT2,425.00117.94108.85114.80-19.18-13.99%190.00%
AMZN220701P024300002022-06-03 11:19AM EDT2,430.00120.90111.15117.10+6.90+6.05%4150.00%
AMZN220701P024800002022-06-02 2:50PM EDT2,480.00119.87135.85142.050.00-2200.00%
AMZN220701P024900002022-06-03 2:44PM EDT2,490.00141.50141.25147.65+26.50+23.04%2120.00%
AMZN220701P025000002022-06-03 3:59PM EDT2,500.00148.90146.70153.05+19.34+14.93%3130.00%
AMZN220701P025400002022-06-03 12:04PM EDT2,540.00173.40170.10176.90+12.23+7.59%2290.00%
AMZN220701P025500002022-06-03 3:19PM EDT2,550.00184.40176.45183.05-2.20-1.18%2320.00%
AMZN220701P025600002022-06-03 12:09PM EDT2,560.00190.31182.95189.45+18.77+10.94%940.00%
AMZN220701P025800002022-05-31 2:58PM EDT2,580.00231.29195.95202.750.00-610.00%
AMZN220701P026000002022-06-03 3:19PM EDT2,600.00218.05209.60216.25-7.35-3.26%1030.00%
AMZN220701P026400002022-06-02 10:10AM EDT2,640.00267.30237.75245.250.00-10120.00%
AMZN220701P026500002022-06-02 3:48PM EDT2,650.00232.00245.55252.75+18.00+8.41%1140.00%
AMZN220701P027000002022-06-03 2:59PM EDT2,700.00276.00284.60291.65-38.50-12.24%390.00%
AMZN220701P027500002022-06-03 3:11PM EDT2,750.00328.45322.35336.15+22.45+7.34%240.00%
AMZN220701P028400002022-06-02 3:56PM EDT2,840.00356.83401.95415.700.00-45450.00%
AMZN220701P028500002022-05-26 11:15AM EDT2,850.00630.42410.90424.650.00-120.00%
AMZN220701P028600002022-06-02 3:56PM EDT2,860.00374.38420.05433.800.00-45460.00%
AMZN220701P028800002022-05-31 1:06PM EDT2,880.00494.19437.95452.250.00-1150.00%
AMZN220701P029000002022-05-26 10:49AM EDT2,900.00685.65456.25471.100.00--50.00%
AMZN220701P029200002022-05-31 1:06PM EDT2,920.00532.34475.00489.850.00-120.00%
AMZN220701P029400002022-05-26 1:44PM EDT2,940.00698.55493.75508.600.00--20.00%
AMZN220701P029500002022-05-23 11:13AM EDT2,950.00847.50503.50518.300.00-110.00%
AMZN220701P030000002022-06-03 3:50PM EDT3,000.00560.74551.00566.00-197.22-26.02%310.00%
AMZN220701P030500002022-05-23 9:41AM EDT3,050.00883.55600.00614.650.00--10.00%
AMZN220701P031000002022-06-03 1:20PM EDT3,100.00666.49648.50663.60+66.49+11.08%640.00%
AMZN220701P032000002022-05-27 1:30PM EDT3,200.00937.10747.50761.750.00-120.00%
AMZN220701P032500002022-05-19 12:04PM EDT3,250.001,059.87796.15811.250.00--00.00%
AMZN220701P033500002022-05-23 1:59PM EDT3,350.001,227.64896.50910.750.00--00.00%