New Zealand markets open in 9 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.46+4.02 (+3.58%)
At close: 04:00PM EDT
116.38 -0.08 (-0.07%)
Pre-market: 08:57AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701C000600002022-06-24 10:26AM EDT60.0054.730.000.000.00-560.00%
AMZN220701C000650002022-06-14 12:19PM EDT65.0038.500.000.000.00--10.00%
AMZN220701C000670002022-06-22 11:34AM EDT67.0043.550.000.000.00--10.00%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.200.000.000.00-210.00%
AMZN220701C000700002022-06-24 9:34AM EDT70.0043.200.000.000.00-150.00%
AMZN220701C000710002022-06-13 3:16PM EDT71.0032.900.000.000.00--470.00%
AMZN220701C000750002022-06-14 10:14AM EDT75.0028.410.000.000.00-10700.00%
AMZN220701C000760002022-05-31 2:43PM EDT76.0045.070.000.000.00--200.00%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.300.000.000.00--50.00%
AMZN220701C000800002022-06-21 9:52AM EDT80.0029.700.000.000.00-2160.00%
AMZN220701C000810002022-06-24 3:54PM EDT81.0035.000.000.000.00-100.00%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.550.000.000.00-280.00%
AMZN220701C000830002022-06-24 2:33PM EDT83.0032.380.000.000.00-5110.00%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.300.000.000.00-130.00%
AMZN220701C000850002022-06-16 12:59PM EDT85.0019.100.000.000.00-1001000.00%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.500.000.000.00--40.00%
AMZN220701C000870002022-06-15 2:08PM EDT87.0018.750.000.000.00-21030.00%
AMZN220701C000880002022-06-21 12:12PM EDT88.0020.550.000.000.00-11660.00%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.350.000.000.00-235470.00%
AMZN220701C000900002022-06-24 3:50PM EDT90.0025.450.000.000.00-303370.00%
AMZN220701C000910002022-06-24 10:11AM EDT91.0024.350.000.000.00-16160.00%
AMZN220701C000920002022-06-24 2:12PM EDT92.0022.950.000.000.00-150.00%
AMZN220701C000930002022-06-24 10:13AM EDT93.0022.350.000.000.00-9890.00%
AMZN220701C000940002022-06-22 3:38PM EDT94.0015.240.000.000.00-6840.00%
AMZN220701C000950002022-06-24 3:59PM EDT95.0021.570.000.000.00-782110.00%
AMZN220701C000960002022-06-24 3:57PM EDT96.0020.250.000.000.00-22620.00%
AMZN220701C000970002022-06-24 3:52PM EDT97.0018.890.000.000.00-12850.00%
AMZN220701C000980002022-06-24 1:45PM EDT98.0016.900.000.000.00-66970.00%
AMZN220701C000990002022-06-24 3:26PM EDT99.0016.540.000.000.00-88720.00%
AMZN220701C001000002022-06-24 3:54PM EDT100.0016.250.000.000.00-3063,6950.00%
AMZN220701C001010002022-06-24 1:04PM EDT101.0013.920.000.000.00-245,2980.00%
AMZN220701C001015002022-06-24 3:26PM EDT101.5014.040.000.000.00-313720.00%
AMZN220701C001017502022-06-24 3:26PM EDT101.7513.750.000.000.00-561560.00%
AMZN220701C001020002022-06-24 3:52PM EDT102.0013.900.000.000.00-583,9730.00%
AMZN220701C001022502022-06-24 2:36PM EDT102.2513.300.000.000.00-12380.00%
AMZN220701C001025002022-06-24 3:50PM EDT102.5013.500.000.000.00-131680.00%
AMZN220701C001027502022-06-24 3:26PM EDT102.7512.800.000.000.00-42900.00%
AMZN220701C001030002022-06-24 3:59PM EDT103.0013.600.000.000.00-2,59816,0420.00%
AMZN220701C001032502022-06-24 3:40PM EDT103.2512.400.000.000.00-221440.00%
AMZN220701C001035002022-06-24 3:45PM EDT103.5012.250.000.000.00-3164510.00%
AMZN220701C001037502022-06-24 2:37PM EDT103.7511.900.000.000.00-12710.00%
AMZN220701C001040002022-06-24 3:50PM EDT104.0012.100.000.000.00-801,2180.00%
AMZN220701C001042502022-06-24 3:47PM EDT104.2511.500.000.000.00-63140.00%
AMZN220701C001045002022-06-24 3:54PM EDT104.5012.000.000.000.00-541790.00%
AMZN220701C001047502022-06-24 1:48PM EDT104.7510.350.000.000.00-151760.00%
AMZN220701C001050002022-06-24 3:59PM EDT105.0011.800.000.000.00-37226,5030.00%
AMZN220701C001052502022-06-24 2:56PM EDT105.2510.600.000.000.00-62460.00%
AMZN220701C001055002022-06-24 3:52PM EDT105.5010.700.000.000.00-326020.00%
AMZN220701C001057502022-06-24 3:34PM EDT105.759.830.000.000.00-262380.00%
AMZN220701C001060002022-06-24 3:58PM EDT106.0010.620.000.000.00-1654480.00%
AMZN220701C001062502022-06-24 12:10PM EDT106.259.140.000.000.00-956020.00%
AMZN220701C001065002022-06-24 3:38PM EDT106.509.320.000.000.00-312,1360.00%
AMZN220701C001067502022-06-24 3:54PM EDT106.759.700.000.000.00-583700.00%
AMZN220701C001070002022-06-24 3:58PM EDT107.009.700.000.000.00-3484840.00%
AMZN220701C001072502022-06-24 3:54PM EDT107.259.250.000.000.00-343040.00%
AMZN220701C001075002022-06-24 3:43PM EDT107.508.470.000.000.00-1981,0890.00%
AMZN220701C001077502022-06-24 3:45PM EDT107.758.200.000.000.00-991440.00%
AMZN220701C001080002022-06-24 3:59PM EDT108.009.020.000.000.00-3231,3050.00%
AMZN220701C001082502022-06-24 3:54PM EDT108.258.350.000.000.00-2973750.00%
AMZN220701C001085002022-06-24 3:55PM EDT108.508.300.000.000.00-2923080.00%
AMZN220701C001087502022-06-24 1:27PM EDT108.756.970.000.000.00-6047100.00%
AMZN220701C001090002022-06-24 3:50PM EDT109.007.350.000.000.00-5531,8370.00%
AMZN220701C001092502022-06-24 3:54PM EDT109.257.500.000.000.00-1965750.00%
AMZN220701C001095002022-06-24 3:51PM EDT109.507.050.000.000.00-1567600.00%
AMZN220701C001097502022-06-24 3:54PM EDT109.756.970.000.000.00-1628120.00%
AMZN220701C001100002022-06-24 3:59PM EDT110.007.340.000.000.00-5,2316,9160.00%
AMZN220701C001102502022-06-24 3:55PM EDT110.256.700.000.000.00-2639590.00%
AMZN220701C001105002022-06-24 3:57PM EDT110.506.500.000.000.00-2,2451,7700.00%
AMZN220701C001107502022-06-24 3:59PM EDT110.756.500.000.000.00-1954680.00%
AMZN220701C001110002022-06-24 3:59PM EDT111.006.500.000.000.00-1,5993,3500.00%
AMZN220701C001112502022-06-24 3:58PM EDT111.255.900.000.000.00-3657030.00%
AMZN220701C001115002022-06-24 3:57PM EDT111.505.750.000.000.00-5181,0130.00%
AMZN220701C001117502022-06-24 3:59PM EDT111.755.810.000.000.00-1725800.00%
AMZN220701C001120002022-06-24 3:59PM EDT112.005.570.000.000.00-3,9532,8470.00%
AMZN220701C001122502022-06-24 3:57PM EDT112.255.200.000.000.00-1,2465940.00%
AMZN220701C001125002022-06-24 3:55PM EDT112.505.000.000.000.00-1,6531,1480.00%
AMZN220701C001127502022-06-24 3:59PM EDT112.755.170.000.000.00-9921,1690.00%
AMZN220701C001130002022-06-24 3:59PM EDT113.005.000.000.000.00-5,8513,2170.00%
AMZN220701C001132502022-06-24 3:48PM EDT113.253.900.000.000.00-7597030.00%
AMZN220701C001135002022-06-24 3:56PM EDT113.504.320.000.000.00-1,5812,0650.00%
AMZN220701C001137502022-06-24 3:59PM EDT113.754.370.000.000.00-8955920.00%
AMZN220701C001140002022-06-24 3:59PM EDT114.004.300.000.000.00-15,0526,9120.00%
AMZN220701C001142502022-06-24 3:59PM EDT114.254.000.000.000.00-1,7228780.00%
AMZN220701C001145002022-06-24 3:59PM EDT114.503.900.000.000.00-3,8831,8710.00%
AMZN220701C001147502022-06-24 3:59PM EDT114.753.820.000.000.00-3,6491,2810.00%
AMZN220701C001150002022-06-24 3:59PM EDT115.003.650.000.000.00-22,97511,4500.00%
AMZN220701C001160002022-06-24 3:59PM EDT116.003.040.000.000.00-10,8784,4120.00%
AMZN220701C001170002022-06-24 3:59PM EDT117.002.490.000.000.00-8,6614,7731.56%
AMZN220701C001175002022-06-24 3:59PM EDT117.502.230.000.000.00-1,7972,0501.56%
AMZN220701C001180002022-06-24 3:59PM EDT118.002.000.000.000.00-7,9644,7693.13%
AMZN220701C001182502022-06-24 3:59PM EDT118.251.850.000.000.00-1,0378263.13%
AMZN220701C001185002022-06-24 3:59PM EDT118.501.780.000.000.00-9662,0823.13%
AMZN220701C001187502022-06-24 3:59PM EDT118.751.620.000.000.00-1,4361,8683.13%
AMZN220701C001190002022-06-24 3:59PM EDT119.001.590.000.000.00-5,8883,3486.25%
AMZN220701C001192502022-06-24 3:59PM EDT119.251.420.000.000.00-4746376.25%
AMZN220701C001195002022-06-24 3:59PM EDT119.501.310.000.000.00-1,1419746.25%
AMZN220701C001197502022-06-24 3:59PM EDT119.751.260.000.000.00-4975566.25%
AMZN220701C001200002022-06-24 3:59PM EDT120.001.240.000.000.00-17,42720,4686.25%
AMZN220701C001202502022-06-24 3:59PM EDT120.251.130.000.000.00-7341,5306.25%
AMZN220701C001205002022-06-24 3:59PM EDT120.501.080.000.000.00-6973,4436.25%
AMZN220701C001207502022-06-24 3:59PM EDT120.750.990.000.000.00-8217656.25%
AMZN220701C001210002022-06-24 3:59PM EDT121.000.930.000.000.00-3,1033,7986.25%
AMZN220701C001212502022-06-24 3:59PM EDT121.250.860.000.000.00-2,0362,1646.25%
AMZN220701C001215002022-06-24 3:59PM EDT121.500.820.000.000.00-8311,00212.50%
AMZN220701C001217502022-06-24 3:59PM EDT121.750.750.000.000.00-25636012.50%
AMZN220701C001220002022-06-24 3:59PM EDT122.000.710.000.000.00-2,1393,93812.50%
AMZN220701C001222502022-06-24 3:58PM EDT122.250.600.000.000.00-15024212.50%
AMZN220701C001225002022-06-24 3:59PM EDT122.500.610.000.000.00-6781,47612.50%
AMZN220701C001227502022-06-24 3:59PM EDT122.750.540.000.000.00-18167212.50%
AMZN220701C001230002022-06-24 3:59PM EDT123.000.540.000.000.00-1,0041,29012.50%
AMZN220701C001232502022-06-24 3:59PM EDT123.250.480.000.000.00-26768312.50%
AMZN220701C001235002022-06-24 3:54PM EDT123.500.390.000.000.00-56189412.50%
AMZN220701C001237502022-06-24 3:57PM EDT123.750.340.000.000.00-34148912.50%
AMZN220701C001240002022-06-24 3:59PM EDT124.000.380.000.000.00-1,1361,90412.50%
AMZN220701C001242502022-06-24 3:59PM EDT124.250.340.000.000.00-7318412.50%
AMZN220701C001245002022-06-24 3:59PM EDT124.500.320.000.000.00-10328512.50%
AMZN220701C001247502022-06-24 3:59PM EDT124.750.280.000.000.00-42350512.50%
AMZN220701C001250002022-06-24 3:59PM EDT125.000.290.000.000.00-4,2555,62712.50%
AMZN220701C001252502022-06-24 3:59PM EDT125.250.250.000.000.00-6061,14412.50%
AMZN220701C001255002022-06-24 3:55PM EDT125.500.190.000.000.00-24050612.50%
AMZN220701C001257502022-06-24 3:55PM EDT125.750.190.000.000.00-4327812.50%
AMZN220701C001260002022-06-24 3:59PM EDT126.000.190.000.000.00-5341,67912.50%
AMZN220701C001270002022-06-24 3:59PM EDT127.000.130.000.000.00-2,3973,06612.50%
AMZN220701C001275002022-06-24 3:59PM EDT127.500.120.000.000.00-71198125.00%
AMZN220701C001280002022-06-24 3:59PM EDT128.000.110.000.000.00-7271,46825.00%
AMZN220701C001290002022-06-24 3:58PM EDT129.000.080.000.000.00-4341,41325.00%
AMZN220701C001300002022-06-24 3:59PM EDT130.000.050.000.000.00-4,2368,15125.00%
AMZN220701C001310002022-06-24 3:59PM EDT131.000.050.000.000.00-8764,25525.00%
AMZN220701C001320002022-06-24 3:57PM EDT132.000.030.000.000.00-1693,88525.00%
AMZN220701C001325002022-06-24 3:55PM EDT132.500.040.000.000.00-1204,17925.00%
AMZN220701C001330002022-06-24 3:56PM EDT133.000.020.000.000.00-41172025.00%
AMZN220701C001340002022-06-24 3:20PM EDT134.000.020.000.000.00-592,28425.00%
AMZN220701C001350002022-06-24 3:58PM EDT135.000.020.000.000.00-3649,32525.00%
AMZN220701C001360002022-06-24 3:00PM EDT136.000.020.000.000.00-311,79625.00%
AMZN220701C001370002022-06-24 3:52PM EDT137.000.010.000.000.00-18912,04925.00%
AMZN220701C001375002022-06-24 1:15PM EDT137.500.020.000.000.00-991,62725.00%
AMZN220701C001380002022-06-24 1:35PM EDT138.000.030.000.000.00-231,55025.00%
AMZN220701C001390002022-06-24 12:23PM EDT139.000.020.000.000.00-1052,41625.00%
AMZN220701C001400002022-06-24 3:35PM EDT140.000.020.000.000.00-2682,10825.00%
AMZN220701C001410002022-06-24 3:23PM EDT141.000.010.000.000.00-361425.00%
AMZN220701C001420002022-06-24 3:56PM EDT142.000.020.000.000.00-796750.00%
AMZN220701C001425002022-06-24 9:48AM EDT142.500.010.000.000.00-8653850.00%
AMZN220701C001430002022-06-24 2:54PM EDT143.000.010.000.000.00-742950.00%
AMZN220701C001440002022-06-24 1:27PM EDT144.000.020.000.000.00-1222,73550.00%
AMZN220701C001450002022-06-24 12:46PM EDT145.000.010.000.000.00-1622,19350.00%
AMZN220701C001460002022-06-24 2:48PM EDT146.000.010.000.000.00-55390550.00%
AMZN220701C001470002022-06-24 2:40PM EDT147.000.010.000.000.00-11762450.00%
AMZN220701C001475002022-06-24 2:55PM EDT147.500.010.000.000.00-11441150.00%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.000.00-51,05950.00%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.000.00-2726650.00%
AMZN220701C001500002022-06-24 3:25PM EDT150.000.010.000.000.00-243,39450.00%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.000.00-142750.00%
AMZN220701C001520002022-06-21 10:19AM EDT152.000.020.000.000.00-614050.00%
AMZN220701C001525002022-06-22 10:12AM EDT152.500.010.000.000.00-2046250.00%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.000.00-139950.00%
AMZN220701C001550002022-06-24 2:10PM EDT155.000.010.000.000.00-189950.00%
AMZN220701C001575002022-06-24 10:01AM EDT157.500.010.000.000.00-582450.00%
AMZN220701C001600002022-06-24 3:43PM EDT160.000.010.000.000.00-261,80050.00%
AMZN220701C001625002022-06-24 9:30AM EDT162.500.010.000.000.00-13,17050.00%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.000.00-1003,67450.00%
AMZN220701C001675002022-06-22 2:41PM EDT167.500.010.000.000.00-2110,15550.00%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.000.00-13,19950.00%
AMZN220701C001750002022-06-23 9:37AM EDT175.000.010.000.000.00-11,84150.00%
AMZN220701C001800002022-06-23 2:39PM EDT180.000.010.000.000.00-12250.00%
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%5124,494.92%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%5203,996.68%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%283,704.98%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53863,487.11%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2173,180.32%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4322,949.12%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15472,854.15%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%292,769.73%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7412,616.70%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19712,485.91%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3372,374.12%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261932,273.83%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7622,227.20%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-282,182.69%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52662,103.08%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183002,038.43%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9631,971.61%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0511,914.50%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9631,886.18%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12151,854.00%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18611,802.64%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33501,759.81%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15221,711.08%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22241,671.88%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14281,656.25%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%931,639.70%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106611,604.88%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32811,572.75%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%481,544.34%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13241,517.92%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1171,505.27%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052401,454.39%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%191,406.25%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11551,369.92%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3361,339.75%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13631,322.46%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181551,291.99%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231781,278.52%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764341,265.23%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701P000600002022-06-24 9:48AM EDT60.000.010.000.000.00-403,09150.00%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.000.00-572850.00%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.000.00-2519250.00%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.000.00-205150.00%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.000.00-3412650.00%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.000.00-1550650.00%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.000.00-28450.00%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.000.00-1022150.00%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.000.00-1020050.00%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.000.00-410250.00%
AMZN220701P000750002022-06-24 10:28AM EDT75.000.010.000.000.00-157150.00%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.000.00-21339250.00%
AMZN220701P000770002022-06-17 3:59PM EDT77.000.070.000.000.00-1512050.00%
AMZN220701P000780002022-06-23 2:33PM EDT78.000.010.000.000.00-2619550.00%
AMZN220701P000790002022-06-23 3:59PM EDT79.000.010.000.000.00-75081450.00%
AMZN220701P000800002022-06-24 3:50PM EDT80.000.010.000.000.00-302,23250.00%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.000.00-1343150.00%
AMZN220701P000820002022-06-23 3:17PM EDT82.000.020.000.000.00-6273950.00%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.000.00-7957950.00%
AMZN220701P000840002022-06-24 3:33PM EDT84.000.010.000.000.00-13638350.00%
AMZN220701P000850002022-06-24 12:55PM EDT85.000.020.000.000.00-942,02150.00%
AMZN220701P000860002022-06-24 3:58PM EDT86.000.020.000.000.00-30965150.00%
AMZN220701P000870002022-06-24 2:35PM EDT87.000.020.000.000.00-7334350.00%
AMZN220701P000880002022-06-24 3:46PM EDT88.000.020.000.000.00-881,04950.00%
AMZN220701P000890002022-06-24 3:42PM EDT89.000.030.000.000.00-2279950.00%
AMZN220701P000900002022-06-24 3:49PM EDT90.000.030.000.000.00-1,3493,47550.00%
AMZN220701P000910002022-06-24 3:56PM EDT91.000.030.000.000.00-9583750.00%
AMZN220701P000920002022-06-24 3:58PM EDT92.000.030.000.000.00-1621,39750.00%
AMZN220701P000930002022-06-24 3:36PM EDT93.000.040.000.000.00-2705,19650.00%
AMZN220701P000940002022-06-24 3:28PM EDT94.000.040.000.000.00-1511,72650.00%
AMZN220701P000950002022-06-24 3:59PM EDT95.000.050.000.000.00-2,80617,16250.00%
AMZN220701P000960002022-06-24 3:51PM EDT96.000.070.000.000.00-23793750.00%
AMZN220701P000970002022-06-24 3:58PM EDT97.000.080.000.000.00-20478325.00%
AMZN220701P000980002022-06-24 3:59PM EDT98.000.080.000.000.00-1,4938,67025.00%
AMZN220701P000990002022-06-24 3:58PM EDT99.000.090.000.000.00-9371,66025.00%
AMZN220701P001000002022-06-24 3:59PM EDT100.000.120.000.000.00-4,4417,34825.00%
AMZN220701P001010002022-06-24 3:59PM EDT101.000.140.000.000.00-6721,11325.00%
AMZN220701P001015002022-06-24 3:52PM EDT101.500.160.000.000.00-3241,16825.00%
AMZN220701P001017502022-06-24 3:25PM EDT101.750.180.000.000.00-31675325.00%
AMZN220701P001020002022-06-24 3:57PM EDT102.000.170.000.000.00-8432,06625.00%
AMZN220701P001022502022-06-24 3:58PM EDT102.250.180.000.000.00-9868725.00%
AMZN220701P001025002022-06-24 3:59PM EDT102.500.180.000.000.00-25758025.00%
AMZN220701P001027502022-06-24 3:00PM EDT102.750.220.000.000.00-10049625.00%
AMZN220701P001030002022-06-24 3:59PM EDT103.000.190.000.000.00-1,1881,35825.00%
AMZN220701P001032502022-06-24 3:10PM EDT103.250.250.000.000.00-2042625.00%
AMZN220701P001035002022-06-24 3:50PM EDT103.500.250.000.000.00-28185325.00%
AMZN220701P001037502022-06-24 3:15PM EDT103.750.270.000.000.00-5832125.00%
AMZN220701P001040002022-06-24 3:59PM EDT104.000.230.000.000.00-1,19488525.00%
AMZN220701P001042502022-06-24 3:54PM EDT104.250.250.000.000.00-7040425.00%
AMZN220701P001045002022-06-24 3:56PM EDT104.500.260.000.000.00-2241,55025.00%
AMZN220701P001047502022-06-24 3:50PM EDT104.750.350.000.000.00-6636725.00%
AMZN220701P001050002022-06-24 3:59PM EDT105.000.270.000.000.00-5,32330,34125.00%
AMZN220701P001052502022-06-24 1:41PM EDT105.250.440.000.000.00-3059225.00%
AMZN220701P001055002022-06-24 3:55PM EDT105.500.300.000.000.00-31467625.00%
AMZN220701P001057502022-06-24 3:16PM EDT105.750.380.000.000.00-20478425.00%
AMZN220701P001060002022-06-24 3:59PM EDT106.000.340.000.000.00-2,0482,86725.00%
AMZN220701P001062502022-06-24 1:37PM EDT106.250.510.000.000.00-14655325.00%
AMZN220701P001065002022-06-24 3:59PM EDT106.500.380.000.000.00-15975412.50%
AMZN220701P001067502022-06-24 3:43PM EDT106.750.460.000.000.00-5660612.50%
AMZN220701P001070002022-06-24 3:59PM EDT107.000.400.000.000.00-1,3301,35412.50%
AMZN220701P001072502022-06-24 3:48PM EDT107.250.510.000.000.00-7474512.50%
AMZN220701P001075002022-06-24 3:59PM EDT107.500.450.000.000.00-4682,32012.50%
AMZN220701P001077502022-06-24 3:58PM EDT107.750.470.000.000.00-9021,54412.50%
AMZN220701P001080002022-06-24 3:59PM EDT108.000.500.000.000.00-2,2581,58312.50%
AMZN220701P001082502022-06-24 3:59PM EDT108.250.510.000.000.00-8241,02112.50%
AMZN220701P001085002022-06-24 3:59PM EDT108.500.540.000.000.00-3781,05412.50%
AMZN220701P001087502022-06-24 3:50PM EDT108.750.650.000.000.00-70593912.50%
AMZN220701P001090002022-06-24 3:59PM EDT109.000.600.000.000.00-3,0871,83112.50%
AMZN220701P001092502022-06-24 3:59PM EDT109.250.610.000.000.00-43345612.50%
AMZN220701P001095002022-06-24 3:54PM EDT109.500.700.000.000.00-6381,02112.50%
AMZN220701P001097502022-06-24 3:59PM EDT109.750.730.000.000.00-2821,23012.50%
AMZN220701P001100002022-06-24 3:59PM EDT110.000.710.000.000.00-7,7945,05512.50%
AMZN220701P001102502022-06-24 3:58PM EDT110.250.820.000.000.00-41466412.50%
AMZN220701P001105002022-06-24 3:59PM EDT110.500.850.000.000.00-7422,10712.50%
AMZN220701P001107502022-06-24 3:59PM EDT110.750.880.000.000.00-3481,04112.50%
AMZN220701P001110002022-06-24 3:59PM EDT111.000.900.000.000.00-3,7423,35212.50%
AMZN220701P001112502022-06-24 3:59PM EDT111.250.930.000.000.00-37769412.50%
AMZN220701P001115002022-06-24 3:59PM EDT111.501.030.000.000.00-67848912.50%
AMZN220701P001117502022-06-24 3:59PM EDT111.751.060.000.000.00-2292596.25%
AMZN220701P001120002022-06-24 3:59PM EDT112.001.080.000.000.00-4,3022,8606.25%
AMZN220701P001122502022-06-24 3:51PM EDT112.251.320.000.000.00-1,0051,2316.25%
AMZN220701P001125002022-06-24 3:59PM EDT112.501.200.000.000.00-8057026.25%
AMZN220701P001127502022-06-24 3:59PM EDT112.751.250.000.000.00-5873466.25%
AMZN220701P001130002022-06-24 3:59PM EDT113.001.350.000.000.00-2,8609886.25%
AMZN220701P001132502022-06-24 3:56PM EDT113.251.540.000.000.00-5926456.25%
AMZN220701P001135002022-06-24 3:59PM EDT113.501.480.000.000.00-1,2255236.25%
AMZN220701P001137502022-06-24 3:59PM EDT113.751.560.000.000.00-2,7059226.25%
AMZN220701P001140002022-06-24 3:59PM EDT114.001.600.000.000.00-14,8705,0616.25%
AMZN220701P001142502022-06-24 3:59PM EDT114.251.730.000.000.00-1,7509203.13%
AMZN220701P001145002022-06-24 3:59PM EDT114.501.810.000.000.00-3,4737853.13%
AMZN220701P001147502022-06-24 3:59PM EDT114.751.880.000.000.00-3,2816903.13%
AMZN220701P001150002022-06-24 3:59PM EDT115.001.950.000.000.00-8,2565,8113.13%
AMZN220701P001160002022-06-24 3:59PM EDT116.002.400.000.000.00-2,0591,1160.78%
AMZN220701P001170002022-06-24 3:59PM EDT117.002.800.000.000.00-7139120.00%
AMZN220701P001175002022-06-24 3:59PM EDT117.503.100.000.000.00-3294750.00%
AMZN220701P001180002022-06-24 3:57PM EDT118.003.550.000.000.00-4027100.00%
AMZN220701P001182502022-06-24 3:59PM EDT118.253.550.000.000.00-2312490.00%
AMZN220701P001185002022-06-24 3:50PM EDT118.504.150.000.000.00-2993900.00%
AMZN220701P001187502022-06-24 3:58PM EDT118.754.030.000.000.00-2012230.00%
AMZN220701P001190002022-06-24 3:59PM EDT119.004.100.000.000.00-2226640.00%
AMZN220701P001192502022-06-24 3:51PM EDT119.254.650.000.000.00-1132870.00%
AMZN220701P001195002022-06-24 3:53PM EDT119.504.800.000.000.00-1602160.00%
AMZN220701P001197502022-06-24 3:51PM EDT119.755.000.000.000.00-1331780.00%
AMZN220701P001200002022-06-24 3:59PM EDT120.004.800.000.000.00-1,0681,4650.00%
AMZN220701P001202502022-06-24 3:50PM EDT120.255.450.000.000.00-802070.00%
AMZN220701P001205002022-06-24 3:58PM EDT120.505.120.000.000.00-833460.00%
AMZN220701P001207502022-06-24 3:59PM EDT120.755.160.000.000.00-1931690.00%
AMZN220701P001210002022-06-24 3:58PM EDT121.005.550.000.000.00-952890.00%
AMZN220701P001212502022-06-24 3:04PM EDT121.256.450.000.000.00-122050.00%
AMZN220701P001215002022-06-24 11:30AM EDT121.507.550.000.000.00-13870.00%
AMZN220701P001217502022-06-24 2:31PM EDT121.756.950.000.000.00-39630.00%
AMZN220701P001220002022-06-24 3:58PM EDT122.006.300.000.000.00-865480.00%
AMZN220701P001222502022-06-24 3:59PM EDT122.256.300.000.000.00-291570.00%
AMZN220701P001225002022-06-24 2:23PM EDT122.507.710.000.000.00-26620.00%
AMZN220701P001227502022-06-17 11:41AM EDT122.7517.420.000.000.00-132170.00%
AMZN220701P001230002022-06-24 3:17PM EDT123.007.980.000.000.00-183160.00%
AMZN220701P001232502022-06-24 3:12PM EDT123.258.280.000.000.00-11070.00%
AMZN220701P001235002022-06-24 1:39PM EDT123.509.040.000.000.00-24890.00%
AMZN220701P001237502022-06-24 3:52PM EDT123.758.200.000.000.00-161680.00%
AMZN220701P001240002022-06-24 3:28PM EDT124.008.800.000.000.00-323660.00%
AMZN220701P001242502022-06-24 2:46PM EDT124.258.990.000.000.00-81650.00%
AMZN220701P001245002022-06-23 12:16PM EDT124.5014.110.000.000.00-213920.00%
AMZN220701P001247502022-06-24 2:16PM EDT124.759.770.000.000.00-6340.00%
AMZN220701P001250002022-06-24 3:56PM EDT125.008.950.000.000.00-4911,3310.00%
AMZN220701P001252502022-06-24 2:58PM EDT125.259.900.000.000.00-11150.00%
AMZN220701P001255002022-06-21 9:44AM EDT125.5016.050.000.000.00-21870.00%
AMZN220701P001257502022-06-21 12:36PM EDT125.7517.000.000.000.00-292740.00%
AMZN220701P001260002022-06-24 9:44AM EDT126.0012.020.000.000.00-13510.00%
AMZN220701P001270002022-06-24 10:29AM EDT127.0012.270.000.000.00-75950.00%
AMZN220701P001275002022-06-24 2:42PM EDT127.5012.250.000.000.00-319530.00%
AMZN220701P001280002022-06-24 3:59PM EDT128.0011.480.000.000.00-44080.00%
AMZN220701P001290002022-06-24 3:09PM EDT129.0013.590.000.000.00-104020.00%
AMZN220701P001300002022-06-24 3:49PM EDT130.0014.650.000.000.00-356700.00%
AMZN220701P001310002022-06-24 3:19PM EDT131.0015.680.000.000.00-1830.00%
AMZN220701P001320002022-06-24 10:02AM EDT132.0017.680.000.000.00-1111000.00%
AMZN220701P001325002022-06-23 10:27AM EDT132.5022.000.000.000.00-31140.00%
AMZN220701P001330002022-06-23 10:37AM EDT133.0022.730.000.000.00-2280.00%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.560.000.000.00-1001550.00%
AMZN220701P001350002022-06-23 9:50AM EDT135.0026.160.000.000.00-11680.00%
AMZN220701P001360002022-06-16 3:14PM EDT136.0033.050.000.000.00-20190.00%
AMZN220701P001370002022-06-24 12:43PM EDT137.0022.380.000.000.00-20380.00%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.000.000.000.00-40480.00%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.250.000.000.00-550.00%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.850.000.000.00-2110.00%
AMZN220701P001400002022-06-24 3:52PM EDT140.0024.150.000.000.00-21450.00%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.100.000.000.00--00.00%
AMZN220701P001420002022-06-15 2:25PM EDT142.0036.200.000.000.00-140.00%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.550.000.000.00-800.00%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.550.000.000.00-300.00%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.630.000.000.00-2000.00%
AMZN220701P001450002022-06-16 10:03AM EDT145.0041.550.000.000.00-2600.00%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.810.000.000.00-2000.00%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.580.000.000.00-300.00%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--0289.26%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.650.000.000.00--00.00%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.000.000.000.00-15000.00%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.250.000.000.00-100.00%
AMZN220701P001510002022-06-21 2:39PM EDT151.0042.400.000.000.00--00.00%
AMZN220701P001520002022-06-23 9:48AM EDT152.0043.200.000.000.00-100.00%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--0308.98%
AMZN220701P001530002022-06-24 2:50PM EDT153.0037.500.000.000.00-10150.00%
AMZN220701P001550002022-06-07 12:24PM EDT155.0033.400.000.000.00-6000.00%
AMZN220701P001575002022-06-07 3:54PM EDT157.5034.200.000.000.00--00.00%
AMZN220701P001600002022-05-27 1:30PM EDT160.0046.8643.0543.700.00--0132.81%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.300.000.000.00-100.00%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.950.000.000.00-2100.00%
AMZN220701P001675002022-06-06 11:35AM EDT167.5041.200.000.000.00-1000.00%
AMZN220701P001800002022-06-13 2:35PM EDT180.0075.680.000.000.00-1100.00%
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%