Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00050000 | 2023-02-01 1:01PM EST | 50.00 | 52.28 | 53.30 | 53.55 | 0.00 | - | 1 | 17 | 243.75% |
| AMZN230210C00055000 | 2023-02-02 9:36AM EST | 55.00 | 56.05 | 48.30 | 48.55 | 0.00 | - | 7 | 9 | 214.06% |
| AMZN230210C00060000 | 2023-02-03 3:59PM EST | 60.00 | 43.50 | 43.30 | 43.55 | -10.01 | -18.71% | 5 | 9 | 185.94% |
| AMZN230210C00061000 | 2023-01-27 10:13AM EST | 61.00 | 40.40 | 42.30 | 42.55 | 0.00 | - | 11 | 11 | 181.25% |
| AMZN230210C00064000 | 2023-01-27 10:26AM EST | 64.00 | 37.60 | 39.35 | 39.55 | 0.00 | - | 5 | 5 | 177.34% |
| AMZN230210C00065000 | 2023-02-03 12:41PM EST | 65.00 | 43.02 | 38.35 | 38.55 | -3.57 | -7.66% | 1 | 3 | 172.27% |
| AMZN230210C00066000 | 2023-02-02 10:58AM EST | 66.00 | 45.72 | 37.35 | 37.55 | 0.00 | - | 10 | 13 | 167.19% |
| AMZN230210C00067000 | 2023-01-24 2:28PM EST | 67.00 | 29.95 | 36.35 | 36.55 | 0.00 | - | 1 | 2 | 162.11% |
| AMZN230210C00069000 | 2023-01-27 3:40PM EST | 69.00 | 34.30 | 34.30 | 34.55 | 0.00 | - | 2 | 1 | 142.19% |
| AMZN230210C00070000 | 2023-02-03 10:45AM EST | 70.00 | 38.05 | 33.30 | 33.55 | -4.15 | -9.83% | 2 | 27 | 137.50% |
| AMZN230210C00071000 | 2023-02-03 9:39AM EST | 71.00 | 36.10 | 32.30 | 32.55 | -2.94 | -7.53% | 1 | 2 | 132.81% |
| AMZN230210C00072000 | 2023-02-02 9:52AM EST | 72.00 | 38.06 | 31.30 | 31.55 | +38.06 | - | - | 26 | 128.91% |
| AMZN230210C00073000 | 2023-02-01 2:56PM EST | 73.00 | 31.80 | 30.30 | 30.55 | 0.00 | - | 1 | 14,398 | 124.22% |
| AMZN230210C00074000 | 2023-02-01 9:52AM EST | 74.00 | 28.35 | 29.30 | 29.55 | 0.00 | - | 3 | 7 | 119.53% |
| AMZN230210C00075000 | 2023-02-03 12:34PM EST | 75.00 | 32.96 | 28.35 | 28.55 | -3.84 | -10.43% | 44 | 342 | 123.83% |
| AMZN230210C00076000 | 2023-02-03 9:57AM EST | 76.00 | 31.82 | 27.35 | 27.55 | +8.42 | +35.98% | 2 | 26 | 119.53% |
| AMZN230210C00077000 | 2023-02-02 12:43PM EST | 77.00 | 35.16 | 26.35 | 26.55 | 0.00 | - | 1 | 40 | 114.84% |
| AMZN230210C00078000 | 2023-02-02 2:28PM EST | 78.00 | 34.63 | 25.35 | 25.55 | 0.00 | - | 7 | 12 | 110.55% |
| AMZN230210C00079000 | 2023-02-03 3:55PM EST | 79.00 | 24.35 | 24.35 | 24.55 | -7.85 | -24.38% | 29 | 30 | 106.25% |
| AMZN230210C00080000 | 2023-02-03 2:41PM EST | 80.00 | 24.27 | 23.35 | 23.55 | -7.78 | -24.27% | 106 | 85 | 101.56% |
| AMZN230210C00081000 | 2023-02-03 3:33PM EST | 81.00 | 22.15 | 22.35 | 22.60 | -9.55 | -30.13% | 19 | 88 | 102.34% |
| AMZN230210C00082000 | 2023-02-03 2:37PM EST | 82.00 | 22.20 | 21.35 | 21.60 | -8.50 | -27.69% | 24 | 127 | 98.05% |
| AMZN230210C00083000 | 2023-02-03 2:43PM EST | 83.00 | 21.20 | 20.35 | 20.60 | -8.60 | -28.86% | 22 | 78 | 93.75% |
| AMZN230210C00084000 | 2023-02-03 2:56PM EST | 84.00 | 19.85 | 19.35 | 19.60 | -9.50 | -32.37% | 57 | 179 | 89.06% |
| AMZN230210C00085000 | 2023-02-03 3:22PM EST | 85.00 | 18.52 | 18.40 | 18.60 | -9.28 | -33.38% | 196 | 395 | 88.48% |
| AMZN230210C00086000 | 2023-02-03 3:47PM EST | 86.00 | 17.07 | 17.40 | 17.60 | -9.53 | -35.83% | 198 | 475 | 83.98% |
| AMZN230210C00087000 | 2023-02-03 3:59PM EST | 87.00 | 16.60 | 16.40 | 16.60 | -8.95 | -35.03% | 208 | 308 | 79.49% |
| AMZN230210C00088000 | 2023-02-03 3:03PM EST | 88.00 | 14.90 | 15.40 | 15.60 | -9.08 | -37.86% | 86 | 289 | 75.00% |
| AMZN230210C00089000 | 2023-02-03 3:47PM EST | 89.00 | 14.07 | 14.40 | 14.60 | -9.93 | -41.38% | 41 | 359 | 70.70% |
| AMZN230210C00090000 | 2023-02-03 3:59PM EST | 90.00 | 13.74 | 13.40 | 13.65 | -9.16 | -40.00% | 415 | 1,212 | 68.95% |
| AMZN230210C00091000 | 2023-02-03 3:56PM EST | 91.00 | 12.81 | 12.45 | 12.65 | -8.79 | -40.69% | 150 | 793 | 66.60% |
| AMZN230210C00092000 | 2023-02-03 3:58PM EST | 92.00 | 11.74 | 11.45 | 11.65 | -9.07 | -43.58% | 402 | 654 | 61.91% |
| AMZN230210C00093000 | 2023-02-03 3:57PM EST | 93.00 | 10.88 | 10.50 | 10.70 | -9.32 | -46.14% | 248 | 656 | 60.74% |
| AMZN230210C00094000 | 2023-02-03 3:49PM EST | 94.00 | 9.05 | 9.50 | 9.75 | -10.04 | -52.59% | 288 | 2,099 | 57.42% |
| AMZN230210C00095000 | 2023-02-03 3:59PM EST | 95.00 | 8.80 | 8.55 | 8.80 | -9.35 | -51.52% | 830 | 1,970 | 55.18% |
| AMZN230210C00096000 | 2023-02-03 3:59PM EST | 96.00 | 7.85 | 7.65 | 7.85 | -9.30 | -54.23% | 426 | 928 | 53.42% |
| AMZN230210C00097000 | 2023-02-03 3:59PM EST | 97.00 | 6.80 | 6.80 | 6.95 | -9.48 | -58.23% | 290 | 992 | 52.83% |
| AMZN230210C00098000 | 2023-02-03 3:58PM EST | 98.00 | 6.20 | 5.90 | 6.10 | -9.13 | -59.56% | 887 | 1,953 | 51.07% |
| AMZN230210C00099000 | 2023-02-03 3:59PM EST | 99.00 | 5.34 | 5.10 | 5.25 | -9.41 | -63.80% | 689 | 2,064 | 52.00% |
| AMZN230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 4.41 | 4.35 | 4.50 | -9.59 | -68.50% | 7,533 | 3,206 | 51.37% |
| AMZN230210C00101000 | 2023-02-03 3:59PM EST | 101.00 | 3.75 | 3.65 | 3.80 | -8.65 | -69.76% | 2,384 | 2,367 | 50.73% |
| AMZN230210C00102000 | 2023-02-03 3:57PM EST | 102.00 | 3.30 | 3.05 | 3.15 | -8.80 | -72.73% | 2,963 | 1,949 | 49.85% |
| AMZN230210C00103000 | 2023-02-03 3:59PM EST | 103.00 | 2.55 | 2.49 | 2.55 | -9.15 | -78.21% | 5,233 | 2,466 | 48.78% |
| AMZN230210C00104000 | 2023-02-03 3:59PM EST | 104.00 | 2.08 | 2.01 | 2.07 | -8.92 | -81.09% | 7,404 | 1,146 | 48.78% |
| AMZN230210C00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.64 | 1.61 | 1.66 | -8.56 | -83.92% | 19,286 | 5,078 | 48.90% |
| AMZN230210C00106000 | 2023-02-03 3:59PM EST | 106.00 | 1.33 | 1.27 | 1.32 | -8.07 | -85.85% | 19,752 | 3,786 | 49.17% |
| AMZN230210C00107000 | 2023-02-03 3:59PM EST | 107.00 | 1.01 | 1.00 | 1.05 | -7.84 | -88.59% | 12,895 | 1,438 | 49.76% |
| AMZN230210C00108000 | 2023-02-03 3:59PM EST | 108.00 | 0.81 | 0.78 | 0.83 | -7.49 | -90.24% | 26,056 | 1,141 | 50.34% |
| AMZN230210C00109000 | 2023-02-03 3:59PM EST | 109.00 | 0.65 | 0.62 | 0.65 | -7.07 | -91.58% | 19,960 | 2,640 | 50.44% |
| AMZN230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.50 | 0.49 | 0.51 | -6.75 | -93.10% | 97,796 | 13,025 | 51.27% |
| AMZN230210C00111000 | 2023-02-03 3:59PM EST | 111.00 | 0.40 | 0.39 | 0.41 | -6.10 | -93.85% | 14,960 | 2,055 | 52.34% |
| AMZN230210C00112000 | 2023-02-03 3:59PM EST | 112.00 | 0.33 | 0.31 | 0.34 | -5.47 | -94.31% | 22,732 | 8,873 | 53.61% |
| AMZN230210C00113000 | 2023-02-03 3:59PM EST | 113.00 | 0.28 | 0.25 | 0.28 | -5.47 | -95.13% | 14,084 | 3,291 | 54.98% |
| AMZN230210C00114000 | 2023-02-03 3:59PM EST | 114.00 | 0.23 | 0.22 | 0.23 | -5.07 | -95.66% | 8,468 | 3,393 | 56.74% |
| AMZN230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 0.18 | 0.17 | 0.19 | -4.72 | -96.33% | 31,381 | 8,130 | 57.62% |
| AMZN230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 0.15 | 0.15 | 0.17 | -4.30 | -96.63% | 7,536 | 1,417 | 59.77% |
| AMZN230210C00117000 | 2023-02-03 3:59PM EST | 117.00 | 0.13 | 0.13 | 0.15 | -3.82 | -96.71% | 18,130 | 4,562 | 61.62% |
| AMZN230210C00118000 | 2023-02-03 3:59PM EST | 118.00 | 0.13 | 0.12 | 0.13 | -3.57 | -96.49% | 2,612 | 1,392 | 63.67% |
| AMZN230210C00119000 | 2023-02-03 3:58PM EST | 119.00 | 0.11 | 0.09 | 0.13 | -3.26 | -96.74% | 2,071 | 2,722 | 65.43% |
| AMZN230210C00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.10 | 0.09 | 0.10 | -3.10 | -96.88% | 29,355 | 16,194 | 66.80% |
| AMZN230210C00121000 | 2023-02-03 3:59PM EST | 121.00 | 0.08 | 0.07 | 0.10 | -2.70 | -97.12% | 2,276 | 1,571 | 68.56% |
| AMZN230210C00122000 | 2023-02-03 3:58PM EST | 122.00 | 0.08 | 0.07 | 0.09 | -2.56 | -96.97% | 4,443 | 4,953 | 70.90% |
| AMZN230210C00123000 | 2023-02-03 3:57PM EST | 123.00 | 0.07 | 0.06 | 0.08 | -2.34 | -97.10% | 1,786 | 1,446 | 72.27% |
| AMZN230210C00124000 | 2023-02-03 3:59PM EST | 124.00 | 0.07 | 0.05 | 0.07 | -2.09 | -96.76% | 921 | 760 | 73.44% |
| AMZN230210C00125000 | 2023-02-03 3:59PM EST | 125.00 | 0.05 | 0.04 | 0.07 | -1.97 | -97.52% | 7,190 | 9,080 | 75.00% |
| AMZN230210C00126000 | 2023-02-03 3:59PM EST | 126.00 | 0.06 | 0.04 | 0.06 | -1.76 | -96.70% | 8,246 | 1,413 | 76.95% |
| AMZN230210C00127000 | 2023-02-03 3:59PM EST | 127.00 | 0.05 | 0.03 | 0.06 | -1.62 | -97.01% | 951 | 1,702 | 78.13% |
| AMZN230210C00128000 | 2023-02-03 3:57PM EST | 128.00 | 0.05 | 0.03 | 0.05 | -1.51 | -96.79% | 2,690 | 2,298 | 79.69% |
| AMZN230210C00129000 | 2023-02-03 3:53PM EST | 129.00 | 0.03 | 0.03 | 0.05 | -1.37 | -97.86% | 903 | 1,312 | 82.03% |
| AMZN230210C00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.04 | 0.03 | 0.04 | -1.22 | -96.83% | 7,608 | 10,854 | 82.81% |
| AMZN230210C00131000 | 2023-02-03 3:50PM EST | 131.00 | 0.04 | 0.02 | 0.04 | -1.16 | -96.67% | 1,169 | 1,444 | 83.59% |
| AMZN230210C00132000 | 2023-02-03 3:26PM EST | 132.00 | 0.02 | 0.02 | 0.04 | -1.07 | -98.17% | 522 | 1,021 | 85.94% |
| AMZN230210C00133000 | 2023-02-03 3:58PM EST | 133.00 | 0.03 | 0.02 | 0.04 | -1.01 | -97.12% | 857 | 1,095 | 88.28% |
| AMZN230210C00134000 | 2023-02-03 3:08PM EST | 134.00 | 0.02 | 0.01 | 0.03 | -0.93 | -97.89% | 1,944 | 1,390 | 86.72% |
| AMZN230210C00135000 | 2023-02-03 3:55PM EST | 135.00 | 0.02 | 0.01 | 0.02 | -0.84 | -97.67% | 1,303 | 4,417 | 85.94% |
| AMZN230210C00136000 | 2023-02-03 1:11PM EST | 136.00 | 0.04 | 0.01 | 0.03 | +0.04 | - | 104 | - | 90.63% |
| AMZN230210C00137000 | 2023-02-03 3:42PM EST | 137.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 16 | - | 92.97% |
| AMZN230210C00138000 | 2023-02-03 12:58PM EST | 138.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | 20 | - | 89.06% |
| AMZN230210C00139000 | 2023-02-03 2:37PM EST | 139.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | 2 | - | 90.63% |
| AMZN230210C00140000 | 2023-02-03 3:59PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 2,786 | 2,906 | 87.50% |
| AMZN230210C00141000 | 2023-02-03 9:33AM EST | 141.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | - | 87.50% |
| AMZN230210C00142000 | 2023-02-03 12:44PM EST | 142.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | 1 | - | 96.88% |
| AMZN230210C00143000 | 2023-02-03 9:44AM EST | 143.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 100 | - | 98.44% |
| AMZN230210C00145000 | 2023-02-03 3:58PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 3,701 | 5,172 | 96.88% |
| AMZN230210C00146000 | 2023-02-03 11:24AM EST | 146.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1 | - | 96.88% |
| AMZN230210C00150000 | 2023-02-03 3:49PM EST | 150.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 642 | - | 103.13% |
| AMZN230210C00170000 | 2023-02-03 10:13AM EST | 170.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 71 | - | 137.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00050000 | 2023-01-23 9:41AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 200.00% |
| AMZN230210P00055000 | 2023-01-30 1:12PM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 175.00% |
| AMZN230210P00060000 | 2023-02-03 2:03PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,147 | 156.25% |
| AMZN230210P00061000 | 2023-02-02 10:09AM EST | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 108 | 159.38% |
| AMZN230210P00062000 | 2023-02-01 11:28AM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 143.75% |
| AMZN230210P00063000 | 2023-01-31 3:49PM EST | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 86 | 150.00% |
| AMZN230210P00064000 | 2023-01-30 10:57AM EST | 64.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 146.88% |
| AMZN230210P00065000 | 2023-02-03 3:57PM EST | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 2,130 | 140.63% |
| AMZN230210P00066000 | 2023-02-02 9:30AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 197 | 128.13% |
| AMZN230210P00067000 | 2023-02-03 2:42PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 220 | 125.00% |
| AMZN230210P00068000 | 2023-02-03 9:30AM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 118.75% |
| AMZN230210P00069000 | 2023-02-03 2:40PM EST | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 6,748 | 115.63% |
| AMZN230210P00070000 | 2023-02-03 2:37PM EST | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 309 | 14,557 | 112.50% |
| AMZN230210P00071000 | 2023-02-01 12:32PM EST | 71.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 280 | 115.63% |
| AMZN230210P00072000 | 2023-02-03 3:59PM EST | 72.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 303 | 112.50% |
| AMZN230210P00073000 | 2023-02-03 3:01PM EST | 73.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 745 | 107.81% |
| AMZN230210P00074000 | 2023-02-03 3:01PM EST | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 87 | 1,275 | 96.88% |
| AMZN230210P00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 165 | 2,087 | 93.75% |
| AMZN230210P00076000 | 2023-02-03 3:46PM EST | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 142 | 469 | 96.88% |
| AMZN230210P00077000 | 2023-02-03 3:31PM EST | 77.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 59 | 1,679 | 87.50% |
| AMZN230210P00078000 | 2023-02-03 3:54PM EST | 78.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 298 | 3,101 | 93.75% |
| AMZN230210P00079000 | 2023-02-03 2:50PM EST | 79.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 607 | 2,391 | 89.06% |
| AMZN230210P00080000 | 2023-02-03 3:58PM EST | 80.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 824 | 2,225 | 85.94% |
| AMZN230210P00081000 | 2023-02-03 3:58PM EST | 81.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,086 | 979 | 81.25% |
| AMZN230210P00082000 | 2023-02-03 3:51PM EST | 82.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 226 | 669 | 80.47% |
| AMZN230210P00083000 | 2023-02-03 3:56PM EST | 83.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 235 | 6,864 | 78.91% |
| AMZN230210P00084000 | 2023-02-03 3:49PM EST | 84.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 142 | 766 | 75.00% |
| AMZN230210P00085000 | 2023-02-03 3:59PM EST | 85.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 2,272 | 3,405 | 73.05% |
| AMZN230210P00086000 | 2023-02-03 3:49PM EST | 86.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 3,500 | 662 | 70.31% |
| AMZN230210P00087000 | 2023-02-03 3:58PM EST | 87.00 | 0.03 | 0.04 | 0.05 | -0.16 | -84.21% | 6,443 | 1,800 | 69.14% |
| AMZN230210P00088000 | 2023-02-03 3:57PM EST | 88.00 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 870 | 1,030 | 65.23% |
| AMZN230210P00089000 | 2023-02-03 3:59PM EST | 89.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 931 | 1,263 | 62.89% |
| AMZN230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 8,970 | 4,807 | 60.55% |
| AMZN230210P00091000 | 2023-02-03 3:59PM EST | 91.00 | 0.07 | 0.07 | 0.09 | -0.26 | -78.79% | 1,303 | 1,071 | 58.40% |
| AMZN230210P00092000 | 2023-02-03 3:58PM EST | 92.00 | 0.09 | 0.09 | 0.11 | -0.27 | -75.00% | 4,138 | 2,647 | 56.45% |
| AMZN230210P00093000 | 2023-02-03 3:59PM EST | 93.00 | 0.13 | 0.12 | 0.14 | -0.31 | -70.45% | 2,175 | 3,401 | 54.88% |
| AMZN230210P00094000 | 2023-02-03 3:59PM EST | 94.00 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 1,512 | 2,023 | 52.25% |
| AMZN230210P00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.20 | 0.20 | 0.21 | -0.38 | -65.52% | 6,927 | 4,053 | 50.78% |
| AMZN230210P00096000 | 2023-02-03 3:59PM EST | 96.00 | 0.29 | 0.26 | 0.29 | -0.38 | -56.72% | 2,110 | 1,148 | 50.29% |
| AMZN230210P00097000 | 2023-02-03 3:59PM EST | 97.00 | 0.37 | 0.37 | 0.40 | -0.39 | -51.32% | 3,405 | 1,552 | 49.61% |
| AMZN230210P00098000 | 2023-02-03 3:59PM EST | 98.00 | 0.52 | 0.51 | 0.54 | -0.35 | -40.23% | 5,475 | 3,329 | 48.83% |
| AMZN230210P00099000 | 2023-02-03 3:59PM EST | 99.00 | 0.69 | 0.70 | 0.71 | -0.31 | -31.00% | 4,213 | 1,246 | 47.80% |
| AMZN230210P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.94 | 0.94 | 0.95 | -0.22 | -18.97% | 62,395 | 8,036 | 47.41% |
| AMZN230210P00101000 | 2023-02-03 3:59PM EST | 101.00 | 1.22 | 1.21 | 1.26 | -0.14 | -10.29% | 13,873 | 994 | 47.31% |
| AMZN230210P00102000 | 2023-02-03 3:59PM EST | 102.00 | 1.58 | 1.59 | 1.63 | -0.17 | -9.71% | 12,343 | 2,844 | 47.07% |
| AMZN230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 2.06 | 2.03 | 2.08 | +0.24 | +13.19% | 16,033 | 2,451 | 47.12% |
| AMZN230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 2.57 | 2.54 | 2.60 | +0.49 | +23.56% | 14,832 | 1,907 | 47.12% |
| AMZN230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 3.16 | 3.10 | 3.20 | +0.78 | +32.77% | 18,642 | 4,389 | 47.41% |
| AMZN230210P00106000 | 2023-02-03 3:59PM EST | 106.00 | 3.77 | 3.80 | 3.90 | +1.08 | +40.15% | 7,228 | 720 | 48.49% |
| AMZN230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 4.54 | 4.50 | 4.60 | +1.54 | +51.33% | 13,195 | 732 | 48.29% |
| AMZN230210P00108000 | 2023-02-03 3:59PM EST | 108.00 | 5.26 | 5.25 | 5.45 | +1.84 | +53.80% | 7,468 | 944 | 50.59% |
| AMZN230210P00109000 | 2023-02-03 3:59PM EST | 109.00 | 5.95 | 6.10 | 6.30 | +5.95 | - | 4,266 | 1,484 | 52.05% |
| AMZN230210P00110000 | 2023-02-03 3:59PM EST | 110.00 | 7.00 | 6.95 | 7.10 | +2.60 | +59.09% | 7,963 | 6,714 | 50.88% |
| AMZN230210P00111000 | 2023-02-03 3:58PM EST | 111.00 | 7.70 | 7.85 | 8.05 | +2.91 | +60.75% | 1,756 | 1,566 | 53.91% |
| AMZN230210P00112000 | 2023-02-03 3:59PM EST | 112.00 | 8.80 | 8.75 | 9.00 | +3.55 | +67.62% | 2,531 | 4,159 | 50.88% |
| AMZN230210P00113000 | 2023-02-03 3:53PM EST | 113.00 | 10.15 | 9.70 | 9.95 | +4.29 | +73.21% | 1,581 | 1,571 | 52.25% |
| AMZN230210P00114000 | 2023-02-03 3:56PM EST | 114.00 | 10.55 | 10.65 | 10.90 | +10.55 | - | 696 | 443 | 52.93% |
| AMZN230210P00115000 | 2023-02-03 3:59PM EST | 115.00 | 11.62 | 11.60 | 11.85 | +4.62 | +66.00% | 909 | 384 | 52.73% |
| AMZN230210P00116000 | 2023-02-03 3:41PM EST | 116.00 | 12.90 | 12.60 | 12.85 | +12.90 | - | 406 | 369 | 56.06% |
| AMZN230210P00117000 | 2023-02-03 3:54PM EST | 117.00 | 13.97 | 13.60 | 13.80 | +5.42 | +63.39% | 338 | 266 | 56.84% |
| AMZN230210P00118000 | 2023-02-03 3:56PM EST | 118.00 | 14.45 | 14.55 | 14.80 | +14.45 | - | 152 | 454 | 57.03% |
| AMZN230210P00119000 | 2023-02-03 3:03PM EST | 119.00 | 16.30 | 15.55 | 15.80 | +16.30 | - | 118 | 430 | 59.96% |
| AMZN230210P00120000 | 2023-02-03 3:59PM EST | 120.00 | 16.57 | 16.55 | 16.80 | +6.51 | +64.71% | 193 | 1,330 | 62.89% |
| AMZN230210P00121000 | 2023-02-03 2:05PM EST | 121.00 | 17.00 | 17.55 | 17.75 | +17.00 | - | 64 | 336 | 61.33% |
| AMZN230210P00122000 | 2023-02-03 3:45PM EST | 122.00 | 18.55 | 18.50 | 18.75 | +6.50 | +53.94% | 56 | 67 | 56.25% |
| AMZN230210P00123000 | 2023-02-03 3:42PM EST | 123.00 | 19.60 | 19.50 | 19.75 | +6.80 | +53.12% | 35 | 319 | 59.38% |
| AMZN230210P00124000 | 2023-02-03 3:25PM EST | 124.00 | 20.35 | 20.50 | 20.75 | +6.70 | +49.08% | 62 | 265 | 61.72% |
| AMZN230210P00125000 | 2023-02-03 3:59PM EST | 125.00 | 21.55 | 21.50 | 21.75 | +6.95 | +47.60% | 136 | 330 | 64.06% |
| AMZN230210P00126000 | 2023-02-03 1:31PM EST | 126.00 | 20.40 | 22.50 | 22.75 | +4.95 | +32.04% | 41 | 260 | 66.41% |
| AMZN230210P00127000 | 2023-02-03 3:42PM EST | 127.00 | 23.60 | 23.50 | 23.75 | +7.40 | +45.68% | 13 | 243 | 68.75% |
| AMZN230210P00128000 | 2023-02-03 10:52AM EST | 128.00 | 20.20 | 24.50 | 24.75 | +3.20 | +18.82% | 16 | 155 | 71.09% |
| AMZN230210P00129000 | 2023-02-03 1:56PM EST | 129.00 | 24.10 | 25.50 | 25.80 | +24.10 | - | 8 | 375 | 82.03% |
| AMZN230210P00130000 | 2023-02-03 3:51PM EST | 130.00 | 27.45 | 26.50 | 26.80 | +27.45 | - | 14 | 57 | 84.38% |
| AMZN230210P00131000 | 2023-02-03 11:37AM EST | 131.00 | 22.70 | 27.50 | 27.75 | +22.70 | - | 30 | 75 | 78.13% |
| AMZN230210P00132000 | 2023-02-03 11:22AM EST | 132.00 | 24.20 | 28.50 | 28.75 | +24.20 | - | 15 | 177 | 79.69% |
| AMZN230210P00133000 | 2023-02-03 10:19AM EST | 133.00 | 25.30 | 29.50 | 29.80 | +25.30 | - | 16 | 67 | 91.80% |
| AMZN230210P00134000 | 2023-02-03 1:38PM EST | 134.00 | 29.07 | 30.50 | 30.80 | +29.07 | - | 4 | 122 | 94.14% |
| AMZN230210P00135000 | 2023-02-03 2:01PM EST | 135.00 | 30.66 | 31.50 | 31.80 | +5.66 | +22.64% | 2 | 218 | 96.09% |
| AMZN230210P00136000 | 2023-02-03 1:04PM EST | 136.00 | 29.50 | 32.50 | 32.80 | +29.50 | - | 4 | - | 98.44% |
| AMZN230210P00140000 | 2023-02-03 1:10PM EST | 140.00 | 33.96 | 36.50 | 36.80 | +33.96 | - | 5 | 29 | 107.81% |
| AMZN230210P00145000 | 2023-02-03 1:28PM EST | 145.00 | 38.90 | 41.50 | 41.80 | +6.18 | +18.89% | 5 | 5 | 117.97% |
| AMZN230210P00160000 | 2023-02-03 2:09PM EST | 160.00 | 55.50 | 56.50 | 56.75 | +55.50 | - | 2 | - | 132.81% |
| AMZN230210P00170000 | 2023-02-03 12:40PM EST | 170.00 | 62.20 | 66.50 | 66.75 | +62.20 | - | 30 | - | 150.00% |
© 2023 Yahoo. All rights reserved.
