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
109.60 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220708C000600002022-06-29 10:54AM EDT60.0050.1549.4049.750.00-114156.25%
AMZN220708C000670002022-06-14 10:01AM EDT67.0037.0042.4042.750.00--1129.69%
AMZN220708C000700002022-06-30 11:34AM EDT70.0035.9039.4039.750.00-211118.75%
AMZN220708C000740002022-06-23 12:18PM EDT74.0036.8035.4035.750.00--1106.25%
AMZN220708C000750002022-06-28 11:27AM EDT75.0034.5034.4034.750.00-212102.34%
AMZN220708C000760002022-05-31 2:43PM EDT76.0045.1530.1030.450.00--200.00%
AMZN220708C000770002022-06-27 11:52AM EDT77.0037.7132.4032.750.00-16795.31%
AMZN220708C000800002022-07-01 3:48PM EDT80.0029.5229.4029.75+3.04+11.48%32785.94%
AMZN220708C000810002022-06-15 3:50PM EDT81.0027.1528.4028.750.00--182.81%
AMZN220708C000820002022-06-15 1:20PM EDT82.0024.5027.4027.750.00--479.69%
AMZN220708C000840002022-06-27 1:02PM EDT84.0030.3025.4025.750.00--2774.22%
AMZN220708C000850002022-06-30 1:08PM EDT85.0021.7024.4024.750.00-101071.09%
AMZN220708C000860002022-06-17 2:31PM EDT86.0020.6023.4023.800.00-2276.56%
AMZN220708C000870002022-06-15 3:13PM EDT87.0020.6622.4522.700.00--065.63%
AMZN220708C000880002022-06-30 10:30AM EDT88.0016.0521.4021.800.00-1670.31%
AMZN220708C000890002022-06-21 10:44AM EDT89.0022.0520.4020.800.00-5767.19%
AMZN220708C000900002022-07-01 3:44PM EDT90.0019.6619.4019.80+2.86+17.02%338263.67%
AMZN220708C000910002022-07-01 11:06AM EDT91.0016.7518.4518.80-1.95-10.43%312765.04%
AMZN220708C000920002022-07-01 3:14PM EDT92.0017.3517.4517.80+2.75+18.84%10261.72%
AMZN220708C000930002022-07-01 3:45PM EDT93.0016.7016.4516.80+3.70+28.46%28158.40%
AMZN220708C000940002022-07-01 2:45PM EDT94.0015.3515.4515.85+2.25+17.18%14858.20%
AMZN220708C000950002022-07-01 3:49PM EDT95.0014.7414.4514.85+3.09+26.52%13713954.69%
AMZN220708C000960002022-07-01 3:04PM EDT96.0013.0013.5013.85+2.50+23.81%12511853.71%
AMZN220708C000970002022-07-01 3:58PM EDT97.0012.4012.5012.90+2.45+24.62%1364252.15%
AMZN220708C000980002022-07-01 3:28PM EDT98.0011.4011.5511.90+2.10+22.58%2911950.20%
AMZN220708C000990002022-07-01 3:11PM EDT99.0010.3010.6010.95+2.50+32.05%63223257.13%
AMZN220708C001000002022-07-01 3:58PM EDT100.009.609.709.95+2.75+40.15%3,6601,20852.83%
AMZN220708C001010002022-07-01 2:52PM EDT101.008.778.709.05+2.17+32.88%5,40937652.00%
AMZN220708C001015002022-07-01 3:45PM EDT101.508.438.258.55+2.23+35.97%8359249.76%
AMZN220708C001017502022-07-01 1:46PM EDT101.757.408.058.35+1.85+33.33%1974050.20%
AMZN220708C001020002022-07-01 3:54PM EDT102.007.757.808.10+1.95+33.62%4,14058849.02%
AMZN220708C001022502022-07-01 12:03PM EDT102.256.207.557.85+0.95+18.10%4240447.85%
AMZN220708C001025002022-07-01 3:23PM EDT102.507.307.357.65+2.30+46.00%7224448.15%
AMZN220708C001027502022-07-01 3:17PM EDT102.757.247.107.45+1.94+36.60%14044248.34%
AMZN220708C001030002022-07-01 3:59PM EDT103.006.996.907.20+2.34+50.32%15,78776247.17%
AMZN220708C001032502022-07-01 3:42PM EDT103.257.006.657.00+1.50+27.27%11567147.22%
AMZN220708C001035002022-07-01 3:17PM EDT103.506.506.456.75+2.15+49.43%10746246.00%
AMZN220708C001037502022-07-01 3:58PM EDT103.756.306.256.50+1.60+34.04%14952544.78%
AMZN220708C001040002022-07-01 3:59PM EDT104.006.256.056.35+2.17+53.19%2,1291,41245.95%
AMZN220708C001042502022-07-01 3:47PM EDT104.256.065.856.15+2.11+53.42%40581545.80%
AMZN220708C001045002022-07-01 3:56PM EDT104.505.805.655.90+2.15+58.90%2261,07244.53%
AMZN220708C001047502022-07-01 2:50PM EDT104.755.375.405.70+1.82+51.27%15232544.31%
AMZN220708C001050002022-07-01 3:59PM EDT105.005.355.355.50+1.84+52.42%3,2792,12344.04%
AMZN220708C001052502022-07-01 3:55PM EDT105.255.205.055.30+1.55+42.47%17825443.75%
AMZN220708C001055002022-07-01 3:59PM EDT105.505.024.855.10+1.79+55.42%28429543.41%
AMZN220708C001057502022-07-01 3:59PM EDT105.754.804.654.90+1.70+54.84%67143742.97%
AMZN220708C001060002022-07-01 3:59PM EDT106.004.604.454.70+1.71+59.17%2,0742,24442.53%
AMZN220708C001062502022-07-01 3:59PM EDT106.254.464.304.55+1.74+63.97%55269442.97%
AMZN220708C001065002022-07-01 3:51PM EDT106.504.174.154.35+1.52+57.36%62070342.43%
AMZN220708C001067502022-07-01 3:57PM EDT106.754.053.954.20+1.55+62.00%1,1771,10542.73%
AMZN220708C001070002022-07-01 3:59PM EDT107.003.903.804.00+1.46+59.84%9,8231,71742.04%
AMZN220708C001072502022-07-01 3:58PM EDT107.253.653.653.85+1.36+59.39%1,24739942.24%
AMZN220708C001075002022-07-01 3:58PM EDT107.503.533.453.65+1.10+45.27%1,6891,51141.46%
AMZN220708C001077502022-07-01 3:57PM EDT107.753.453.253.50+1.46+73.37%2,36087141.50%
AMZN220708C001080002022-07-01 3:59PM EDT108.003.273.153.30+1.30+65.99%12,9684,55340.63%
AMZN220708C001082502022-07-01 3:59PM EDT108.253.062.963.15+1.29+72.88%2,85170840.53%
AMZN220708C001085002022-07-01 3:59PM EDT108.502.902.853.05+1.16+66.67%2,96664641.24%
AMZN220708C001087502022-07-01 3:59PM EDT108.752.752.742.85+1.10+66.67%1,51656440.19%
AMZN220708C001090002022-07-01 3:59PM EDT109.002.642.572.70+1.09+70.32%9,77177239.92%
AMZN220708C001092502022-07-01 3:59PM EDT109.252.492.422.57+1.01+68.24%1,04157839.89%
AMZN220708C001095002022-07-01 3:59PM EDT109.502.362.322.43+1.00+73.53%1,5291,10239.65%
AMZN220708C001097502022-07-01 3:59PM EDT109.752.242.192.31+0.72+47.37%8721,39639.70%
AMZN220708C001100002022-07-01 3:59PM EDT110.002.132.102.15+0.83+63.85%27,4846,49438.97%
AMZN220708C001102502022-07-01 3:59PM EDT110.251.971.952.06+0.78+65.55%1,1381,11439.36%
AMZN220708C001105002022-07-01 3:56PM EDT110.501.841.851.93+0.56+43.75%1,5842,86438.99%
AMZN220708C001107502022-07-01 3:59PM EDT110.751.761.721.83+0.77+77.78%43466339.06%
AMZN220708C001110002022-07-01 3:59PM EDT111.001.661.621.69+0.71+74.74%2,4911,14538.40%
AMZN220708C001112502022-07-01 3:58PM EDT111.251.531.471.58+0.52+51.49%20840838.18%
AMZN220708C001115002022-07-01 3:58PM EDT111.501.441.371.51+0.51+54.84%80889838.55%
AMZN220708C001117502022-07-01 3:58PM EDT111.751.351.281.41+0.51+60.71%30325738.33%
AMZN220708C001120002022-07-01 3:59PM EDT112.001.291.221.29+0.52+67.53%4,6092,48437.70%
AMZN220708C001122502022-07-01 3:58PM EDT112.251.181.131.25+0.22+22.92%29133438.43%
AMZN220708C001125002022-07-01 3:59PM EDT112.501.101.101.15+0.45+69.23%1,0661,50837.99%
AMZN220708C001127502022-07-01 3:59PM EDT112.751.030.971.07+0.43+71.67%1,07744537.87%
AMZN220708C001130002022-07-01 3:59PM EDT113.000.960.910.99+0.36+60.00%2,7992,31437.65%
AMZN220708C001132502022-07-01 3:59PM EDT113.250.840.840.94+0.28+50.00%38044837.94%
AMZN220708C001135002022-07-01 3:59PM EDT113.500.800.770.86+0.30+60.00%1,13687737.60%
AMZN220708C001137502022-07-01 3:59PM EDT113.750.750.730.80+0.24+47.06%75648037.55%
AMZN220708C001140002022-07-01 3:59PM EDT114.000.720.690.74+0.27+60.00%2,4881,93337.45%
AMZN220708C001142502022-07-01 3:59PM EDT114.250.670.620.68+0.25+59.52%2371,15437.31%
AMZN220708C001145002022-07-01 3:59PM EDT114.500.610.580.64+0.19+45.24%66268837.50%
AMZN220708C001147502022-07-01 3:59PM EDT114.750.570.530.59+0.21+58.33%1,0642,07237.40%
AMZN220708C001150002022-07-01 3:59PM EDT115.000.530.480.54+0.19+55.88%7,5825,64837.26%
AMZN220708C001160002022-07-01 3:59PM EDT116.000.370.350.39+0.11+42.31%2,1432,50737.16%
AMZN220708C001170002022-07-01 3:59PM EDT117.000.270.250.29+0.05+22.73%2,3082,81537.60%
AMZN220708C001175002022-07-01 3:59PM EDT117.500.230.200.24+0.03+15.00%91790137.40%
AMZN220708C001180002022-07-01 3:58PM EDT118.000.190.190.20+0.03+18.75%1,2132,82137.40%
AMZN220708C001182502022-07-01 3:59PM EDT118.250.180.160.19+0.04+28.57%36760437.70%
AMZN220708C001185002022-07-01 3:53PM EDT118.500.170.130.18+0.03+21.43%40945637.99%
AMZN220708C001187502022-07-01 3:58PM EDT118.750.140.120.17-0.02-12.50%18139338.28%
AMZN220708C001190002022-07-01 3:59PM EDT119.000.150.120.15+0.02+15.38%9801,66037.99%
AMZN220708C001192502022-07-01 3:37PM EDT119.250.120.100.14+0.01+9.09%14658138.18%
AMZN220708C001195002022-07-01 3:48PM EDT119.500.120.090.140.00-26232738.97%
AMZN220708C001197502022-07-01 3:58PM EDT119.750.110.080.12-0.01-8.33%7248138.48%
AMZN220708C001200002022-07-01 3:59PM EDT120.000.110.100.11+0.01+10.00%25,4424,57038.48%
AMZN220708C001202502022-07-01 3:59PM EDT120.250.090.070.11-0.04-30.77%5241,15039.26%
AMZN220708C001205002022-07-01 3:41PM EDT120.500.100.080.10+0.02+25.00%19037839.26%
AMZN220708C001207502022-07-01 3:37PM EDT120.750.080.060.09-0.03-27.27%17068139.06%
AMZN220708C001210002022-07-01 3:34PM EDT121.000.080.060.09-0.01-11.11%6011,20639.84%
AMZN220708C001212502022-07-01 3:55PM EDT121.250.070.040.08+0.01+16.67%8530939.65%
AMZN220708C001215002022-07-01 3:56PM EDT121.500.060.050.08-0.03-33.33%4728440.23%
AMZN220708C001217502022-07-01 3:30PM EDT121.750.060.030.07-0.04-40.00%14219740.04%
AMZN220708C001220002022-07-01 3:56PM EDT122.000.050.050.07-0.03-37.50%59784440.63%
AMZN220708C001222502022-07-01 3:37PM EDT122.250.060.050.07-0.01-14.29%1626741.21%
AMZN220708C001225002022-07-01 3:47PM EDT122.500.060.020.06-0.01-14.29%1,34267640.82%
AMZN220708C001227502022-07-01 3:53PM EDT122.750.050.030.06-0.01-16.67%32227841.41%
AMZN220708C001230002022-07-01 3:55PM EDT123.000.040.040.06-0.03-42.86%1892,06742.19%
AMZN220708C001232502022-07-01 3:36PM EDT123.250.040.020.05-0.04-50.00%1346341.60%
AMZN220708C001235002022-07-01 3:18PM EDT123.500.050.030.05-0.01-16.67%22084142.19%
AMZN220708C001237502022-07-01 3:10PM EDT123.750.030.030.05-0.02-40.00%7545442.77%
AMZN220708C001240002022-07-01 3:44PM EDT124.000.040.020.040.00-2181,49041.80%
AMZN220708C001242502022-07-01 1:21PM EDT124.250.030.030.04-0.01-25.00%12632042.58%
AMZN220708C001245002022-07-01 3:07PM EDT124.500.040.030.040.00-9565542.97%
AMZN220708C001247502022-07-01 11:30AM EDT124.750.050.020.040.00-737343.75%
AMZN220708C001250002022-07-01 3:59PM EDT125.000.020.020.03-0.02-50.00%8093,58242.58%
AMZN220708C001252502022-07-01 3:33PM EDT125.250.030.020.04-0.01-25.00%47642244.92%
AMZN220708C001255002022-07-01 3:17PM EDT125.500.030.020.040.00-1,86622745.31%
AMZN220708C001257502022-07-01 9:53AM EDT125.750.030.010.03-0.01-25.00%2923644.14%
AMZN220708C001260002022-07-01 3:59PM EDT126.000.030.010.030.00-44693144.53%
AMZN220708C001270002022-07-01 3:40PM EDT127.000.020.010.030.00-17459746.88%
AMZN220708C001275002022-07-01 3:52PM EDT127.500.020.010.03-0.01-33.33%1871,13548.05%
AMZN220708C001280002022-07-01 3:52PM EDT128.000.020.000.06-0.01-33.33%4392,75353.91%
AMZN220708C001290002022-07-01 3:52PM EDT129.000.020.000.02+0.01+100.00%32260548.44%
AMZN220708C001300002022-07-01 3:59PM EDT130.000.010.010.03-0.02-66.67%2413,33750.78%
AMZN220708C001310002022-07-01 3:56PM EDT131.000.020.000.020.00-21,32652.34%
AMZN220708C001320002022-07-01 11:46AM EDT132.000.020.000.02+0.01+100.00%342450.00%
AMZN220708C001325002022-06-30 12:00PM EDT132.500.020.000.020.00-135051.56%
AMZN220708C001330002022-07-01 3:45PM EDT133.000.010.000.020.00-202,30952.34%
AMZN220708C001340002022-07-01 2:23PM EDT134.000.010.000.02-0.01-50.00%898553.91%
AMZN220708C001350002022-07-01 3:33PM EDT135.000.010.000.02-0.01-50.00%303,15956.25%
AMZN220708C001360002022-06-30 11:34AM EDT136.000.010.000.02-0.01-50.00%6077557.81%
AMZN220708C001370002022-07-01 9:44AM EDT137.000.010.000.020.00-4285059.38%
AMZN220708C001375002022-06-30 2:34PM EDT137.500.010.000.020.00-277060.16%
AMZN220708C001380002022-07-01 9:47AM EDT138.000.010.000.010.00-63944056.25%
AMZN220708C001390002022-07-01 10:12AM EDT139.000.010.000.01-0.01-50.00%202,70459.38%
AMZN220708C001400002022-07-01 1:38PM EDT140.000.010.000.010.00-232,59659.38%
AMZN220708C001410002022-06-30 10:04AM EDT141.000.010.000.040.00-1040671.09%
AMZN220708C001420002022-07-01 10:46AM EDT142.000.010.000.01-0.01-50.00%347362.50%
AMZN220708C001425002022-07-01 9:45AM EDT142.500.010.000.010.00-440864.06%
AMZN220708C001430002022-06-30 10:05AM EDT143.000.010.000.010.00-543265.63%
AMZN220708C001440002022-06-27 9:31AM EDT144.000.030.000.010.00-131365.63%
AMZN220708C001450002022-06-30 9:30AM EDT145.000.010.000.040.00-26059078.13%
AMZN220708C001460002022-06-28 3:34PM EDT146.000.020.000.040.00-726679.69%
AMZN220708C001470002022-06-28 10:06AM EDT147.000.010.000.040.00-543081.25%
AMZN220708C001475002022-06-28 9:55AM EDT147.500.010.000.010.00-477071.88%
AMZN220708C001480002022-06-28 1:22PM EDT148.000.010.000.010.00-2735971.88%
AMZN220708C001490002022-06-29 10:33AM EDT149.000.010.000.010.00-8771,42975.00%
AMZN220708C001500002022-07-01 12:46PM EDT150.000.010.000.010.00-22,40375.00%
AMZN220708C001510002022-06-27 9:40AM EDT151.000.020.000.010.00-5449776.56%
AMZN220708C001520002022-06-27 9:40AM EDT152.000.020.000.010.00-2617878.13%
AMZN220708C001525002022-06-24 11:34AM EDT152.500.020.000.010.00-791478.13%
AMZN220708C001530002022-07-01 11:22AM EDT153.000.010.000.010.00-151079.69%
AMZN220708C001550002022-06-27 11:49AM EDT155.000.010.000.010.00-327381.25%
AMZN220708C001575002022-06-27 10:15AM EDT157.500.010.000.010.00-118984.38%
AMZN220708C001600002022-06-27 12:36PM EDT160.000.010.000.010.00-61,06590.63%
AMZN220708C001625002022-06-27 9:41AM EDT162.500.010.000.010.00-284,53993.75%
AMZN220708C001650002022-06-24 10:17AM EDT165.000.020.000.040.00-1036108.59%
AMZN220708C001700002022-06-24 12:49PM EDT170.000.020.000.040.00-19115.63%
AMZN220708C001750002022-06-24 3:26PM EDT175.000.010.000.010.00-1396106.25%
AMZN220708C001800002022-06-24 3:26PM EDT180.000.010.000.010.00-9131,076112.50%
AMZN220708C020650002022-05-27 11:08AM EDT2,065.00261.20401.35418.200.00-110.00%
AMZN220708C021300002022-05-27 3:57PM EDT2,130.00238.00345.45362.450.00-110.00%
AMZN220708C021450002022-05-26 9:53AM EDT2,145.00175.60333.05349.850.00--00.00%
AMZN220708C022000002022-06-03 3:15PM EDT2,200.00290.00292.20302.25+5.00+1.75%30340.00%
AMZN220708C022700002022-05-27 3:42PM EDT2,270.00139.55239.60248.950.00-750.00%
AMZN220708C022750002022-05-27 3:55PM EDT2,275.00141.63236.00245.350.00-970.00%
AMZN220708C022800002022-06-01 1:33PM EDT2,280.00249.50232.45242.050.00-220.00%
AMZN220708C022850002022-05-31 3:05PM EDT2,285.00213.15228.90238.200.00-220.00%
AMZN220708C022900002022-05-27 11:50AM EDT2,290.00121.87225.50234.650.00-110.00%
AMZN220708C023000002022-06-03 12:09PM EDT2,300.00219.45218.50227.80+56.44+34.62%360.00%
AMZN220708C023400002022-05-31 1:33PM EDT2,340.00165.00191.70200.950.00-520.00%
AMZN220708C023500002022-06-01 10:54AM EDT2,350.00207.18185.55194.550.00-360.00%
AMZN220708C023900002022-05-27 12:26PM EDT2,390.0075.80161.00170.000.00-110.00%
AMZN220708C024000002022-06-03 3:09PM EDT2,400.00161.60155.30164.20-31.58-16.35%580.00%
AMZN220708C024050002022-06-01 11:42AM EDT2,405.00154.10152.60161.350.00-120.00%
AMZN220708C024200002022-06-03 3:51PM EDT2,420.00148.41144.25152.95+14.82+11.09%220.00%
AMZN220708C024250002022-06-02 10:04AM EDT2,425.00162.80141.50150.20+8.25+5.34%560.00%
AMZN220708C024900002022-06-03 12:45PM EDT2,490.00108.35109.25117.75-4.00-3.56%1210.00%
AMZN220708C025000002022-06-03 1:07PM EDT2,500.00110.71104.30111.70-24.64-18.20%33914,235.16%
AMZN220708C025200002022-06-03 10:38AM EDT2,520.0095.9596.40104.00-31.52-24.73%1173,323.93%
AMZN220708C025400002022-06-03 3:59PM EDT2,540.0091.6088.5096.00-24.12-20.84%162,952.15%
AMZN220708C025800002022-06-01 11:16AM EDT2,580.0097.2474.0579.000.00-1372,504.05%
AMZN220708C026000002022-06-03 3:39PM EDT2,600.0072.0067.5072.15-25.41-26.09%5212,359.81%
AMZN220708C026500002022-06-03 3:18PM EDT2,650.0053.3651.3057.20-19.16-26.42%652,072.27%
AMZN220708C026600002022-06-03 3:18PM EDT2,660.0050.9448.6054.45-18.43-26.57%392,026.17%
AMZN220708C027000002022-06-03 3:20PM EDT2,700.0042.6539.4044.90-17.72-29.35%11331,872.68%
AMZN220708C027200002022-06-03 11:30AM EDT2,720.0037.4035.4040.60-16.90-31.12%2301,805.96%
AMZN220708C027500002022-06-03 3:04PM EDT2,750.0036.6032.1535.15-11.20-23.43%7331,736.57%
AMZN220708C027600002022-06-03 9:49AM EDT2,760.0042.0030.5033.45+6.95+19.83%181,709.45%
AMZN220708C028000002022-06-02 3:50PM EDT2,800.0039.2024.8027.550.00-16251,613.99%
AMZN220708C029500002022-06-03 2:40PM EDT2,950.0013.6511.7513.70-5.27-27.85%8331,365.97%
AMZN220708C030000002022-06-03 3:56PM EDT3,000.0010.509.2011.10-1.65-13.58%5351,308.59%
AMZN220708C030500002022-06-03 10:46AM EDT3,050.008.007.559.15-1.50-15.79%8321,264.80%
AMZN220708C031500002022-06-03 2:18PM EDT3,150.006.455.256.60+2.62+68.41%361,198.34%
AMZN220708C032000002022-06-03 3:10PM EDT3,200.005.354.405.75-1.80-25.17%4291,171.97%
AMZN220708C032500002022-06-03 3:15PM EDT3,250.004.604.005.15-1.35-22.69%391751,156.45%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220708P000600002022-07-01 9:51AM EDT60.000.010.000.010.00-3787143.75%
AMZN220708P000650002022-06-23 10:47AM EDT65.000.010.000.010.00-1155125.00%
AMZN220708P000670002022-06-23 2:00PM EDT67.000.010.000.010.00-201,736118.75%
AMZN220708P000680002022-06-22 11:29AM EDT68.000.030.000.010.00-53283112.50%
AMZN220708P000690002022-06-22 11:31AM EDT69.000.020.000.010.00-1970112.50%
AMZN220708P000700002022-06-24 9:31AM EDT70.000.010.000.010.00-1192106.25%
AMZN220708P000710002022-06-17 11:57AM EDT71.000.100.000.010.00-1181106.25%
AMZN220708P000720002022-06-27 9:30AM EDT72.000.010.000.010.00-2066100.00%
AMZN220708P000730002022-06-28 2:40PM EDT73.000.010.000.010.00-125396.88%
AMZN220708P000740002022-06-17 2:19PM EDT74.000.100.000.040.00-125109.38%
AMZN220708P000750002022-07-01 11:34AM EDT75.000.010.000.010.00-7514793.75%
AMZN220708P000760002022-06-30 10:29AM EDT76.000.020.000.040.00-124102.34%
AMZN220708P000770002022-06-30 9:37AM EDT77.000.020.000.040.00-1018198.44%
AMZN220708P000780002022-06-30 12:50PM EDT78.000.010.000.040.00-164095.31%
AMZN220708P000790002022-06-30 11:53AM EDT79.000.020.010.020.00-22736589.06%
AMZN220708P000800002022-07-01 3:13PM EDT80.000.010.000.02-0.01-50.00%43658182.81%
AMZN220708P000810002022-07-01 3:34PM EDT81.000.010.000.03-0.01-50.00%2123882.81%
AMZN220708P000820002022-07-01 3:08PM EDT82.000.010.010.02-0.02-66.67%2358379.69%
AMZN220708P000830002022-07-01 11:36AM EDT83.000.010.000.02-0.02-66.67%1847173.44%
AMZN220708P000840002022-07-01 11:32AM EDT84.000.020.000.04-0.02-50.00%91,07676.56%
AMZN220708P000850002022-07-01 3:33PM EDT85.000.020.010.03-0.02-50.00%9103,91473.44%
AMZN220708P000860002022-07-01 3:19PM EDT86.000.020.020.03-0.04-66.67%21585072.27%
AMZN220708P000870002022-07-01 1:25PM EDT87.000.030.000.03-0.03-50.00%42676765.63%
AMZN220708P000880002022-07-01 2:55PM EDT88.000.020.000.04-0.07-77.78%1,3771,59664.06%
AMZN220708P000890002022-07-01 3:19PM EDT89.000.030.000.04-0.09-75.00%976,19361.72%
AMZN220708P000900002022-07-01 3:56PM EDT90.000.030.020.04-0.12-80.00%2,1283,77861.72%
AMZN220708P000910002022-07-01 3:52PM EDT91.000.050.020.05-0.11-68.75%65481759.38%
AMZN220708P000920002022-07-01 3:51PM EDT92.000.050.020.06-0.14-73.68%1921,32957.42%
AMZN220708P000930002022-07-01 3:53PM EDT93.000.060.030.06-0.18-75.00%18465755.47%
AMZN220708P000940002022-07-01 3:59PM EDT94.000.060.050.08-0.22-78.57%2,0164,60355.08%
AMZN220708P000950002022-07-01 3:59PM EDT95.000.090.070.09-0.27-75.00%2,6913,54453.71%
AMZN220708P000960002022-07-01 3:59PM EDT96.000.100.090.11-0.30-75.00%4,56993352.34%
AMZN220708P000970002022-07-01 3:59PM EDT97.000.130.110.13-0.39-75.00%65210,29350.59%
AMZN220708P000980002022-07-01 3:59PM EDT98.000.150.110.20-0.49-76.56%1,5003,54852.25%
AMZN220708P000990002022-07-01 3:59PM EDT99.000.190.160.19-0.59-75.64%1,5051,14047.95%
AMZN220708P001000002022-07-01 3:59PM EDT100.000.230.230.25-0.66-74.16%10,0255,46947.07%
AMZN220708P001010002022-07-01 3:59PM EDT101.000.300.270.31-0.85-73.91%2,7671,64045.61%
AMZN220708P001015002022-07-01 3:53PM EDT101.500.360.310.35-0.86-70.49%1,12846845.02%
AMZN220708P001017502022-07-01 3:53PM EDT101.750.380.340.37-0.98-72.06%90671644.68%
AMZN220708P001020002022-07-01 3:59PM EDT102.000.390.370.40-0.95-70.90%2,7901,89644.63%
AMZN220708P001022502022-07-01 3:59PM EDT102.250.400.380.43-0.88-68.75%75044344.53%
AMZN220708P001025002022-07-01 3:58PM EDT102.500.440.410.45-0.88-66.67%85293744.04%
AMZN220708P001027502022-07-01 3:07PM EDT102.750.510.440.48-0.84-62.22%62664043.85%
AMZN220708P001030002022-07-01 3:59PM EDT103.000.490.470.51-1.12-69.57%4,4622,05843.56%
AMZN220708P001032502022-07-01 3:54PM EDT103.250.520.500.54-1.24-70.45%69538443.26%
AMZN220708P001035002022-07-01 3:58PM EDT103.500.570.530.59-1.23-68.33%5151,25643.41%
AMZN220708P001037502022-07-01 3:58PM EDT103.750.620.570.62-1.01-61.96%48980043.02%
AMZN220708P001040002022-07-01 3:59PM EDT104.000.640.600.66-1.39-68.47%2,3651,91442.77%
AMZN220708P001042502022-07-01 3:58PM EDT104.250.700.650.71-1.45-67.44%9551,06642.77%
AMZN220708P001045002022-07-01 3:56PM EDT104.500.740.700.75-1.33-64.25%55476742.43%
AMZN220708P001047502022-07-01 3:59PM EDT104.750.790.720.81-1.44-64.57%81860442.53%
AMZN220708P001050002022-07-01 3:59PM EDT105.000.820.800.84-1.58-65.83%13,7233,53041.90%
AMZN220708P001052502022-07-01 3:59PM EDT105.250.890.820.90-1.58-63.97%1,67964941.85%
AMZN220708P001055002022-07-01 3:59PM EDT105.500.930.880.93-1.65-63.95%1,89883741.11%
AMZN220708P001057502022-07-01 3:59PM EDT105.751.000.931.03-1.78-64.03%62153541.77%
AMZN220708P001060002022-07-01 3:59PM EDT106.001.041.001.10-1.84-63.89%5,3721,46041.75%
AMZN220708P001062502022-07-01 3:53PM EDT106.251.141.071.15-1.77-60.82%1,64360341.26%
AMZN220708P001065002022-07-01 3:58PM EDT106.501.181.141.24-1.92-61.94%1,38085441.48%
AMZN220708P001067502022-07-01 3:59PM EDT106.751.301.201.31-2.00-60.61%1,53653841.26%
AMZN220708P001070002022-07-01 3:59PM EDT107.001.351.301.39-2.09-60.76%6,4321,04641.16%
AMZN220708P001072502022-07-01 3:59PM EDT107.251.461.341.47-2.07-58.64%2,52255740.97%
AMZN220708P001075002022-07-01 3:59PM EDT107.501.511.421.57-2.04-57.46%2,69656041.11%
AMZN220708P001077502022-07-01 3:59PM EDT107.751.601.561.64-2.10-56.76%1,99236140.63%
AMZN220708P001080002022-07-01 3:59PM EDT108.001.671.641.73-2.28-57.72%8,5823,80440.45%
AMZN220708P001082502022-07-01 3:59PM EDT108.251.771.691.85-2.23-55.75%2,27834240.72%
AMZN220708P001085002022-07-01 3:59PM EDT108.501.911.811.89-1.89-49.74%3,6981,53939.55%
AMZN220708P001087502022-07-01 3:59PM EDT108.752.001.912.02-2.20-52.38%85397239.84%
AMZN220708P001090002022-07-01 3:59PM EDT109.002.092.022.13-2.31-52.50%3,0391,15739.75%
AMZN220708P001092502022-07-01 3:59PM EDT109.252.182.132.24-2.57-54.11%2,72957139.58%
AMZN220708P001095002022-07-01 3:59PM EDT109.502.312.242.36-2.51-52.07%1,33959739.50%
AMZN220708P001097502022-07-01 3:58PM EDT109.752.452.332.52-2.25-47.87%33450140.02%
AMZN220708P001100002022-07-01 3:59PM EDT110.002.612.452.60-2.49-48.82%3,4212,25239.14%
AMZN220708P001102502022-07-01 3:59PM EDT110.252.702.582.77-2.30-46.00%85018339.70%
AMZN220708P001105002022-07-01 3:58PM EDT110.502.862.712.91-2.64-48.00%50532139.67%
AMZN220708P001107502022-07-01 3:49PM EDT110.752.902.853.05-2.85-49.57%31930539.58%
AMZN220708P001110002022-07-01 3:52PM EDT111.003.233.003.20-2.59-44.50%66368339.60%
AMZN220708P001112502022-07-01 3:52PM EDT111.253.373.103.35-2.73-44.75%18746239.55%
AMZN220708P001115002022-07-01 3:56PM EDT111.503.453.203.55-2.80-44.80%23920940.28%
AMZN220708P001117502022-07-01 3:55PM EDT111.753.603.353.70-2.90-44.62%29831240.09%
AMZN220708P001120002022-07-01 3:56PM EDT112.003.853.603.85-2.37-38.10%7751,55039.84%
AMZN220708P001122502022-07-01 3:02PM EDT112.254.053.754.00-2.45-37.69%24276839.53%
AMZN220708P001125002022-07-01 3:54PM EDT112.504.163.854.20-2.19-34.49%21241640.04%
AMZN220708P001127502022-07-01 3:50PM EDT112.754.204.054.35-2.60-38.24%20522139.55%
AMZN220708P001130002022-07-01 3:57PM EDT113.004.504.204.55-2.70-37.50%31351439.97%
AMZN220708P001132502022-07-01 3:50PM EDT113.254.654.354.75-2.15-31.62%15222240.33%
AMZN220708P001135002022-07-01 3:15PM EDT113.504.854.604.95-2.45-33.56%12345940.63%
AMZN220708P001137502022-07-01 3:53PM EDT113.755.104.755.10-3.00-37.04%14437539.84%
AMZN220708P001140002022-07-01 3:59PM EDT114.005.204.955.30-3.46-39.95%8271540.04%
AMZN220708P001142502022-07-01 3:46PM EDT114.255.405.205.50-2.73-33.58%2822140.14%
AMZN220708P001145002022-07-01 3:18PM EDT114.505.585.355.70-2.57-31.53%4826440.21%
AMZN220708P001147502022-07-01 3:13PM EDT114.755.955.555.90-3.23-35.19%6629040.23%
AMZN220708P001150002022-07-01 3:59PM EDT115.005.965.756.10-2.81-32.04%3951,47040.14%
AMZN220708P001160002022-07-01 3:46PM EDT116.006.736.606.95-2.88-29.97%32859940.53%
AMZN220708P001170002022-07-01 3:34PM EDT117.007.707.507.85-3.05-28.37%15467641.50%
AMZN220708P001175002022-07-01 2:40PM EDT117.508.457.958.35-2.85-25.22%3132843.36%
AMZN220708P001180002022-07-01 3:27PM EDT118.008.748.458.80-2.44-21.82%13337643.51%
AMZN220708P001182502022-07-01 12:46PM EDT118.2510.678.659.05-0.63-5.58%412044.39%
AMZN220708P001185002022-07-01 3:40PM EDT118.509.058.909.25+3.60+66.06%1528043.46%
AMZN220708P001187502022-07-01 10:55AM EDT118.7511.759.159.50-2.57-17.95%232044.34%
AMZN220708P001190002022-07-01 3:27PM EDT119.009.739.409.75-2.96-23.33%17456545.12%
AMZN220708P001192502022-07-01 3:53PM EDT119.2510.029.6010.00+1.12+12.58%66346.00%
AMZN220708P001195002022-07-01 11:29AM EDT119.5011.609.8510.25+0.48+4.32%116746.78%
AMZN220708P001197502022-07-01 3:40PM EDT119.7510.2310.1010.45-6.17-37.62%819045.61%
AMZN220708P001200002022-07-01 3:56PM EDT120.0010.5010.3510.70-3.12-22.91%17685346.39%
AMZN220708P001202502022-06-29 3:37PM EDT120.2511.5510.6010.950.00-29447.17%
AMZN220708P001205002022-07-01 3:30PM EDT120.5011.2010.8511.20-2.40-17.65%1049047.95%
AMZN220708P001207502022-07-01 3:59PM EDT120.7511.1511.0511.45-1.05-8.61%6217848.73%
AMZN220708P001210002022-07-01 3:56PM EDT121.0011.7511.3011.70-2.20-15.77%349149.51%
AMZN220708P001212502022-07-01 3:38PM EDT121.2511.7511.5511.95-2.66-18.46%243450.29%
AMZN220708P001215002022-06-29 11:11AM EDT121.5011.8511.8012.200.00-47251.07%
AMZN220708P001217502022-07-01 2:17PM EDT121.7513.4812.0512.45+5.58+70.63%31451.86%
AMZN220708P001220002022-06-30 3:32PM EDT122.0014.9312.3012.650.00-9419150.10%
AMZN220708P001222502022-06-28 10:07AM EDT122.2510.0512.5512.900.00-15850.88%
AMZN220708P001225002022-07-01 3:29PM EDT122.5013.2512.8013.15-2.85-17.70%1238851.56%
AMZN220708P001227502022-07-01 12:42PM EDT122.7515.1013.0513.40+0.58+3.99%25352.34%
AMZN220708P001230002022-07-01 1:55PM EDT123.0014.5013.3013.65+0.78+5.69%725353.03%
AMZN220708P001232502022-06-30 9:31AM EDT123.2516.5013.5513.900.00-15753.81%
AMZN220708P001235002022-07-01 11:39AM EDT123.5015.3213.8014.15-1.85-10.77%534454.49%
AMZN220708P001237502022-06-29 3:59PM EDT123.7516.1414.0514.40+1.33+8.98%82555.18%
AMZN220708P001240002022-07-01 2:42PM EDT124.0014.8414.3014.65-4.94-24.97%7940555.96%
AMZN220708P001242502022-06-27 12:26PM EDT124.2510.6014.5514.900.00-247556.64%
AMZN220708P001245002022-06-29 11:15AM EDT124.5015.0214.8015.150.00-266357.32%
AMZN220708P001247502022-07-01 3:37PM EDT124.7515.2715.0015.40-3.22-17.41%56358.01%
AMZN220708P001250002022-07-01 3:24PM EDT125.0015.6715.2515.65-2.48-13.66%19844958.69%
AMZN220708P001252502022-06-28 1:06PM EDT125.2516.6015.5015.900.00-16859.38%
AMZN220708P001255002022-06-27 10:04AM EDT125.5010.8015.7516.150.00-210460.16%
AMZN220708P001257502022-06-21 3:50PM EDT125.7517.0516.0016.400.00-102060.74%
AMZN220708P001260002022-07-01 3:37PM EDT126.0016.5216.2516.65-3.22-16.31%818961.52%
AMZN220708P001270002022-07-01 12:35PM EDT127.0019.1517.2517.65-2.73-12.48%15664.16%
AMZN220708P001275002022-06-30 11:18AM EDT127.5022.2017.7518.150.00-272165.53%
AMZN220708P001280002022-06-30 11:25AM EDT128.0022.2018.2518.650.00-297066.80%
AMZN220708P001290002022-06-28 2:51PM EDT129.0021.4319.2519.650.00-164369.53%
AMZN220708P001300002022-06-29 11:29AM EDT130.0020.4020.2520.65-0.33-1.59%118372.07%
AMZN220708P001310002022-07-01 10:37AM EDT131.0024.2521.2521.65-0.75-3.00%31774.61%
AMZN220708P001320002022-06-29 10:06AM EDT132.0024.2522.3522.55+2.35+10.73%60050.78%
AMZN220708P001325002022-06-24 10:11AM EDT132.5017.4022.8523.050.00-8051.56%
AMZN220708P001330002022-06-27 12:40PM EDT133.0018.9223.3523.550.00-2052.34%
AMZN220708P001340002022-06-21 3:50PM EDT134.0025.1524.2524.650.00-8854.69%
AMZN220708P001350002022-07-01 3:03PM EDT135.0026.0425.3525.55+0.05+0.19%2056.25%
AMZN220708P001360002022-06-28 11:40AM EDT136.0026.9126.3526.550.00-1057.81%
AMZN220708P001370002022-07-01 12:33PM EDT137.0029.0027.2527.65-2.15-6.90%16459.38%
AMZN220708P001375002022-06-17 2:19PM EDT137.5031.3527.8528.050.00-2060.16%
AMZN220708P001380002022-06-24 2:39PM EDT138.0022.6528.2528.650.00-2260.94%
AMZN220708P001390002022-06-28 2:47PM EDT139.0031.5029.3529.550.00-1062.50%
AMZN220708P001400002022-07-01 10:46AM EDT140.0033.2530.3530.55-0.25-0.75%20064.06%
AMZN220708P001410002022-06-28 2:47PM EDT141.0033.5131.3531.550.00-1065.63%
AMZN220708P001420002022-06-10 3:41PM EDT142.0031.7032.3532.550.00-24067.97%
AMZN220708P001425002022-06-06 11:58AM EDT142.5017.6032.8533.050.00-20068.75%
AMZN220708P001430002022-06-21 9:46AM EDT143.0033.4033.3533.550.00-1069.53%
AMZN220708P001450002022-06-07 3:46PM EDT145.0022.3235.3535.550.00--072.66%
AMZN220708P001460002022-06-10 9:58AM EDT146.0034.9036.3536.550.00--075.00%
AMZN220708P001470002022-06-10 9:34AM EDT147.0034.1537.3537.550.00--076.56%
AMZN220708P001500002022-06-28 10:24AM EDT150.0038.3040.3540.550.00-21081.25%
AMZN220708P001510002022-06-27 9:45AM EDT151.0036.5541.3541.550.00--082.03%
AMZN220708P001525002022-06-16 1:31PM EDT152.5048.4042.8043.050.00--0110.94%
AMZN220708P001550002022-06-16 9:33AM EDT155.0051.0045.3045.550.00-180115.43%
AMZN220708P001600002022-05-31 11:06AM EDT160.0042.1853.2553.500.00--0244.43%
AMZN220708P001650002022-06-14 10:47AM EDT165.0061.5555.3055.550.00--0132.42%
AMZN220708P001700002022-06-22 12:01PM EDT170.0060.4560.3060.600.00--0109.38%
AMZN220708P001750002022-07-01 1:17PM EDT175.0067.3065.3065.60+0.77+1.16%230115.63%
AMZN220708P001800002022-07-01 1:17PM EDT180.0072.3070.3070.60-4.90-6.35%230121.88%
AMZN220708P012000002022-05-27 9:32AM EDT1,200.000.770.031.300.00-8170.00%
AMZN220708P013000002022-05-27 10:49AM EDT1,300.001.680.181.600.00-640.00%
AMZN220708P013400002022-06-03 3:51PM EDT1,340.001.170.591.73+0.40+51.95%3830.00%
AMZN220708P013600002022-06-01 9:50AM EDT1,360.001.250.461.900.00-450.00%
AMZN220708P014200002022-06-01 10:58AM EDT1,420.001.780.812.290.00-290.00%
AMZN220708P014400002022-06-01 9:43AM EDT1,440.001.700.952.440.00-130.00%
AMZN220708P014600002022-05-27 10:13AM EDT1,460.003.901.112.600.00-220.00%
AMZN220708P015400002022-05-31 3:53PM EDT1,540.003.281.953.400.00-220.00%
AMZN220708P016800002022-05-27 10:54AM EDT1,680.009.904.105.400.00-110.00%
AMZN220708P017400002022-06-03 10:39AM EDT1,740.006.105.356.75-7.04-53.58%120.00%
AMZN220708P017800002022-06-01 3:52PM EDT1,780.008.256.507.900.00-330.00%
AMZN220708P018000002022-06-02 11:32AM EDT1,800.008.257.108.600.00-240.00%
AMZN220708P018400002022-06-01 3:52PM EDT1,840.0010.658.6010.150.00-250.00%
AMZN220708P019000002022-06-03 3:59PM EDT1,900.0012.0011.3513.05+0.65+5.73%1680.00%
AMZN220708P019200002022-06-03 2:39PM EDT1,920.0013.1912.4514.20+1.82+16.01%170.00%
AMZN220708P019800002022-06-03 2:39PM EDT1,980.0017.3314.7518.40+2.52+17.02%3130.00%
AMZN220708P020000002022-06-03 2:36PM EDT2,000.0018.9118.0520.20+3.06+19.31%12130.00%
AMZN220708P020300002022-06-03 3:51PM EDT2,030.0022.0320.8023.05+3.11+16.44%460.00%
AMZN220708P020350002022-05-31 1:42PM EDT2,035.0029.1421.2523.400.00-130.00%
AMZN220708P020500002022-06-03 12:26PM EDT2,050.0025.5022.9027.50+5.60+28.14%1130.00%
AMZN220708P020600002022-06-02 2:39PM EDT2,060.0023.8022.2526.20+2.34+10.90%1120.00%
AMZN220708P020650002022-05-27 1:27PM EDT2,065.0031.3024.6026.950.00-440.00%
AMZN220708P020900002022-06-01 11:15AM EDT2,090.0035.6527.6029.950.00-120.00%
AMZN220708P020950002022-06-01 11:15AM EDT2,095.0036.4028.4030.700.00-110.00%
AMZN220708P021000002022-06-03 11:49AM EDT2,100.0031.0029.0031.50+5.75+22.77%17260.00%
AMZN220708P021200002022-06-03 12:41PM EDT2,120.0034.6731.8034.25-5.73-14.18%1140.00%
AMZN220708P021300002022-06-03 12:41PM EDT2,130.0036.2533.4535.80-6.00-14.20%1150.00%
AMZN220708P021800002022-06-03 11:28AM EDT2,180.0047.5542.0044.85-9.21-16.23%1120.00%
AMZN220708P021850002022-06-01 1:50PM EDT2,185.0050.7341.3045.850.00-890.00%
AMZN220708P021900002022-05-26 11:36AM EDT2,190.00124.1543.9547.000.00--20.00%
AMZN220708P021950002022-06-03 3:32PM EDT2,195.0047.1045.0047.75-1.76-3.60%150.00%
AMZN220708P022000002022-06-03 2:57PM EDT2,200.0044.5046.0049.00+3.73+9.15%3250.00%
AMZN220708P022600002022-06-03 2:27PM EDT2,260.0061.1460.1063.55+9.05+17.37%120.00%
AMZN220708P022700002022-06-02 2:28PM EDT2,270.0055.4362.8066.300.00-130.00%
AMZN220708P022800002022-06-03 3:51PM EDT2,280.0068.0365.5569.20+10.58+18.42%320.00%
AMZN220708P022850002022-06-03 3:51PM EDT2,285.0069.4867.0070.65-3.99-5.43%320.00%
AMZN220708P023000002022-06-03 2:19PM EDT2,300.0072.0071.4075.20+9.24+14.72%17250.00%
AMZN220708P023200002022-06-02 12:00PM EDT2,320.0080.9177.6581.750.00-560.00%
AMZN220708P023500002022-06-01 3:29PM EDT2,350.0091.4387.8592.400.00-2110.00%
AMZN220708P023750002022-06-03 11:28AM EDT2,375.00107.8397.15102.15+2.46+2.33%1110.00%
AMZN220708P024600002022-06-03 10:04AM EDT2,460.00136.00134.15142.75+15.01+12.41%460.00%