Singapore markets open in 2 hours 9 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,744.42 -1,028.85 (-4.33%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00045000 | 2023-01-30 12:18PM EST | 45.00 | 55.85 | 55.55 | 55.75 | +2.20 | +4.10% | 8 | 134 | 156.64% |
| AMZN230217C00050000 | 2023-01-27 2:39PM EST | 50.00 | 52.52 | 50.55 | 50.75 | 0.00 | - | 3 | 164 | 137.50% |
| AMZN230217C00055000 | 2023-01-30 2:23PM EST | 55.00 | 46.05 | 45.55 | 45.75 | +2.40 | +5.50% | 5 | 137 | 120.31% |
| AMZN230217C00060000 | 2023-01-30 12:10PM EST | 60.00 | 41.00 | 40.60 | 40.80 | -2.26 | -5.22% | 30 | 2,491 | 110.94% |
| AMZN230217C00065000 | 2023-01-26 9:47AM EST | 65.00 | 36.40 | 35.60 | 35.85 | +1.95 | +5.66% | 2 | 301 | 98.05% |
| AMZN230217C00070000 | 2023-01-30 3:53PM EST | 70.00 | 30.85 | 30.70 | 30.90 | -1.75 | -5.37% | 12 | 2,300 | 88.87% |
| AMZN230217C00071000 | 2023-01-30 10:27AM EST | 71.00 | 29.17 | 29.70 | 29.90 | -0.13 | -0.44% | 1 | 15 | 85.84% |
| AMZN230217C00072000 | 2023-01-27 11:15AM EST | 72.00 | 29.81 | 28.70 | 28.95 | 0.00 | - | 21 | 11 | 84.38% |
| AMZN230217C00073000 | 2023-01-30 9:54AM EST | 73.00 | 28.35 | 27.75 | 27.95 | -0.49 | -1.70% | 9 | 2 | 82.81% |
| AMZN230217C00074000 | 2023-01-25 2:12PM EST | 74.00 | 22.66 | 26.75 | 26.95 | 0.00 | - | - | 100 | 79.88% |
| AMZN230217C00075000 | 2023-01-30 2:53PM EST | 75.00 | 26.07 | 25.80 | 26.00 | -1.03 | -3.80% | 6 | 1,769 | 79.39% |
| AMZN230217C00077000 | 2023-01-26 9:50AM EST | 77.00 | 22.30 | 23.85 | 24.05 | 0.00 | - | - | 5 | 75.68% |
| AMZN230217C00078000 | 2023-01-25 11:38AM EST | 78.00 | 17.60 | 22.90 | 23.10 | 0.00 | - | - | 6 | 74.61% |
| AMZN230217C00079000 | 2023-01-26 10:19AM EST | 79.00 | 20.57 | 21.95 | 22.15 | 0.00 | - | - | 1 | 73.44% |
| AMZN230217C00080000 | 2023-01-30 3:50PM EST | 80.00 | 21.17 | 21.00 | 21.20 | -2.23 | -9.53% | 81 | 10,294 | 72.02% |
| AMZN230217C00081000 | 2023-01-30 11:23AM EST | 81.00 | 19.95 | 20.05 | 20.25 | +5.15 | +34.80% | 6 | 14 | 70.51% |
| AMZN230217C00082000 | 2023-01-27 1:38PM EST | 82.00 | 20.65 | 19.15 | 19.30 | 0.00 | - | 1 | 56 | 69.53% |
| AMZN230217C00083000 | 2023-01-26 12:46PM EST | 83.00 | 15.70 | 18.20 | 18.40 | 0.00 | - | - | 24 | 68.36% |
| AMZN230217C00084000 | 2023-01-27 12:07PM EST | 84.00 | 18.92 | 17.30 | 17.50 | 0.00 | - | 1 | 50 | 67.58% |
| AMZN230217C00085000 | 2023-01-30 3:53PM EST | 85.00 | 16.55 | 16.40 | 16.60 | -1.45 | -8.06% | 78 | 18,051 | 66.55% |
| AMZN230217C00086000 | 2023-01-30 3:57PM EST | 86.00 | 15.45 | 15.50 | 15.70 | -2.75 | -15.11% | 2 | 382 | 65.33% |
| AMZN230217C00087000 | 2023-01-30 2:34PM EST | 87.00 | 14.95 | 14.65 | 14.85 | -1.29 | -7.94% | 5 | 54 | 64.84% |
| AMZN230217C00088000 | 2023-01-30 10:24AM EST | 88.00 | 13.65 | 13.80 | 14.00 | -2.15 | -13.61% | 2 | 83 | 64.09% |
| AMZN230217C00089000 | 2023-01-30 10:17AM EST | 89.00 | 13.05 | 13.00 | 13.15 | -1.38 | -9.56% | 13 | 27 | 63.48% |
| AMZN230217C00090000 | 2023-01-30 3:43PM EST | 90.00 | 12.35 | 12.15 | 12.35 | -1.45 | -10.51% | 415 | 80,466 | 62.60% |
| AMZN230217C00091000 | 2023-01-30 3:56PM EST | 91.00 | 11.33 | 11.40 | 11.55 | -1.40 | -11.00% | 25 | 107 | 62.18% |
| AMZN230217C00092000 | 2023-01-30 1:26PM EST | 92.00 | 11.32 | 10.60 | 10.80 | -0.73 | -6.06% | 15 | 220 | 61.45% |
| AMZN230217C00093000 | 2023-01-30 12:36PM EST | 93.00 | 10.15 | 9.90 | 10.05 | -1.02 | -9.13% | 222 | 780 | 61.13% |
| AMZN230217C00094000 | 2023-01-30 3:49PM EST | 94.00 | 9.42 | 9.15 | 9.35 | -1.34 | -12.45% | 33 | 790 | 60.47% |
| AMZN230217C00095000 | 2023-01-30 3:56PM EST | 95.00 | 8.45 | 8.50 | 8.65 | -1.35 | -13.78% | 765 | 35,213 | 60.16% |
| AMZN230217C00096000 | 2023-01-30 3:05PM EST | 96.00 | 8.37 | 7.85 | 8.00 | -0.62 | -6.90% | 1,139 | 1,559 | 59.81% |
| AMZN230217C00097000 | 2023-01-30 3:11PM EST | 97.00 | 7.64 | 7.25 | 7.40 | -0.76 | -9.05% | 61 | 1,254 | 59.72% |
| AMZN230217C00098000 | 2023-01-30 2:16PM EST | 98.00 | 6.90 | 6.65 | 6.80 | -0.87 | -11.20% | 472 | 972 | 59.30% |
| AMZN230217C00099000 | 2023-01-30 3:59PM EST | 99.00 | 6.11 | 6.10 | 6.20 | -0.99 | -13.94% | 196 | 8,977 | 58.84% |
| AMZN230217C00100000 | 2023-01-30 3:59PM EST | 100.00 | 5.60 | 5.60 | 5.70 | -0.95 | -14.50% | 3,158 | 91,663 | 58.89% |
| AMZN230217C00101000 | 2023-01-30 3:59PM EST | 101.00 | 5.11 | 5.05 | 5.20 | -0.84 | -14.12% | 1,294 | 2,161 | 58.33% |
| AMZN230217C00102000 | 2023-01-30 3:56PM EST | 102.00 | 4.59 | 4.60 | 4.70 | -0.86 | -15.78% | 4,365 | 4,104 | 58.01% |
| AMZN230217C00103000 | 2023-01-30 3:56PM EST | 103.00 | 4.10 | 4.15 | 4.25 | -0.84 | -17.00% | 1,933 | 12,163 | 57.64% |
| AMZN230217C00104000 | 2023-01-30 3:59PM EST | 104.00 | 3.80 | 3.75 | 3.85 | -0.65 | -14.61% | 815 | 2,292 | 57.50% |
| AMZN230217C00105000 | 2023-01-30 3:59PM EST | 105.00 | 3.40 | 3.40 | 3.45 | -0.63 | -15.63% | 6,145 | 25,597 | 57.32% |
| AMZN230217C00106000 | 2023-01-30 3:34PM EST | 106.00 | 3.18 | 3.00 | 3.10 | -0.47 | -12.88% | 313 | 1,192 | 56.84% |
| AMZN230217C00107000 | 2023-01-30 3:59PM EST | 107.00 | 2.72 | 2.70 | 2.76 | -0.51 | -15.79% | 3,980 | 2,135 | 56.67% |
| AMZN230217C00108000 | 2023-01-30 3:58PM EST | 108.00 | 2.42 | 2.41 | 2.47 | -0.47 | -16.26% | 1,833 | 3,009 | 56.54% |
| AMZN230217C00109000 | 2023-01-30 3:55PM EST | 109.00 | 2.16 | 2.14 | 2.18 | -0.37 | -14.62% | 699 | 577 | 56.25% |
| AMZN230217C00110000 | 2023-01-30 3:59PM EST | 110.00 | 1.91 | 1.88 | 1.94 | -0.37 | -16.23% | 4,002 | 46,857 | 56.03% |
| AMZN230217C00111000 | 2023-01-30 3:55PM EST | 111.00 | 1.67 | 1.65 | 1.71 | -0.35 | -17.33% | 944 | 2,691 | 55.76% |
| AMZN230217C00112000 | 2023-01-30 3:27PM EST | 112.00 | 1.52 | 1.46 | 1.51 | -0.26 | -14.61% | 686 | 1,286 | 55.71% |
| AMZN230217C00113000 | 2023-01-30 3:57PM EST | 113.00 | 1.31 | 1.29 | 1.33 | -0.26 | -16.56% | 436 | 8,281 | 55.64% |
| AMZN230217C00114000 | 2023-01-30 3:49PM EST | 114.00 | 1.21 | 1.12 | 1.18 | -0.16 | -11.68% | 479 | 1,486 | 55.57% |
| AMZN230217C00115000 | 2023-01-30 3:59PM EST | 115.00 | 1.03 | 0.99 | 1.04 | -0.16 | -13.45% | 2,285 | 49,604 | 55.62% |
| AMZN230217C00116000 | 2023-01-30 3:58PM EST | 116.00 | 0.89 | 0.87 | 0.91 | -0.17 | -16.04% | 210 | 816 | 55.59% |
| AMZN230217C00117000 | 2023-01-30 3:55PM EST | 117.00 | 0.78 | 0.76 | 0.80 | -0.15 | -16.13% | 227 | 1,094 | 55.62% |
| AMZN230217C00118000 | 2023-01-30 1:33PM EST | 118.00 | 0.72 | 0.67 | 0.71 | -0.09 | -11.11% | 102 | 893 | 55.81% |
| AMZN230217C00119000 | 2023-01-30 2:27PM EST | 119.00 | 0.64 | 0.60 | 0.63 | -0.09 | -12.33% | 21 | 324 | 56.10% |
| AMZN230217C00120000 | 2023-01-30 3:59PM EST | 120.00 | 0.54 | 0.52 | 0.55 | -0.10 | -15.62% | 1,532 | 37,353 | 56.06% |
| AMZN230217C00121000 | 2023-01-30 3:46PM EST | 121.00 | 0.50 | 0.46 | 0.49 | -0.10 | -16.67% | 280 | 361 | 56.35% |
| AMZN230217C00122000 | 2023-01-30 12:43PM EST | 122.00 | 0.44 | 0.40 | 0.43 | -0.10 | -18.52% | 218 | 324 | 56.40% |
| AMZN230217C00123000 | 2023-01-30 2:42PM EST | 123.00 | 0.39 | 0.36 | 0.38 | -0.04 | -9.30% | 82 | 736 | 56.74% |
| AMZN230217C00124000 | 2023-01-30 1:38PM EST | 124.00 | 0.33 | 0.32 | 0.34 | -0.09 | -21.43% | 10 | 197 | 57.08% |
| AMZN230217C00125000 | 2023-01-30 3:47PM EST | 125.00 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 730 | 9,715 | 57.23% |
| AMZN230217C00126000 | 2023-01-30 1:39PM EST | 126.00 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 53 | 936 | 57.62% |
| AMZN230217C00127000 | 2023-01-30 9:30AM EST | 127.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 2 | 69 | 57.91% |
| AMZN230217C00128000 | 2023-01-30 2:53PM EST | 128.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 142 | 513 | 58.40% |
| AMZN230217C00129000 | 2023-01-30 11:55AM EST | 129.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 183 | 27 | 58.89% |
| AMZN230217C00130000 | 2023-01-30 3:23PM EST | 130.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 296 | 16,622 | 59.18% |
| AMZN230217C00131000 | 2023-01-30 12:15PM EST | 131.00 | 0.17 | 0.15 | 0.16 | -0.02 | -10.53% | 2 | 66 | 59.77% |
| AMZN230217C00132000 | 2023-01-30 2:18PM EST | 132.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 4 | 98 | 60.16% |
| AMZN230217C00133000 | 2023-01-30 2:04PM EST | 133.00 | 0.15 | 0.12 | 0.14 | +0.01 | +7.14% | 6 | 41 | 60.74% |
| AMZN230217C00134000 | 2023-01-30 11:47AM EST | 134.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 34 | 525 | 61.33% |
| AMZN230217C00135000 | 2023-01-30 3:54PM EST | 135.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 444 | 6,631 | 61.91% |
| AMZN230217C00140000 | 2023-01-30 3:29PM EST | 140.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 91 | 22,711 | 64.06% |
| AMZN230217C00145000 | 2023-01-30 3:36PM EST | 145.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1,166 | 10,750 | 66.80% |
| AMZN230217C00150000 | 2023-01-30 1:24PM EST | 150.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2,348 | 11,993 | 70.31% |
| AMZN230217C00155000 | 2023-01-30 2:35PM EST | 155.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,034 | 11,052 | 72.66% |
| AMZN230217C00160000 | 2023-01-30 1:08PM EST | 160.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 115 | 15,307 | 74.22% |
| AMZN230217C00165000 | 2023-01-30 2:40PM EST | 165.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 32 | 15,454 | 78.91% |
| AMZN230217C00170000 | 2023-01-30 3:12PM EST | 170.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,206 | 5,721 | 80.47% |
| AMZN230217C00175000 | 2023-01-30 1:55PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,030 | 2,148 | 84.38% |
| AMZN230217C00180000 | 2023-01-30 9:53AM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 6,293 | 84.38% |
| AMZN230217C00185000 | 2023-01-26 11:41AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,538 | 84.38% |
| AMZN230217C00190000 | 2023-01-24 10:02AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,661 | 87.50% |
| AMZN230217C00195000 | 2023-01-26 9:30AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,388 | 90.63% |
| AMZN230217C00200000 | 2023-01-30 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,357 | 93.75% |
| AMZN230217C00210000 | 2023-01-27 10:17AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,034 | 98.44% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00045000 | 2023-01-30 3:17PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,012 | 112.50% |
| AMZN230217P00050000 | 2023-01-30 11:20AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,240 | 4,866 | 106.25% |
| AMZN230217P00055000 | 2023-01-30 2:24PM EST | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,431 | 4,601 | 96.88% |
| AMZN230217P00060000 | 2023-01-30 3:29PM EST | 60.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,016 | 7,525 | 89.84% |
| AMZN230217P00065000 | 2023-01-30 3:54PM EST | 65.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 105 | 13,460 | 82.81% |
| AMZN230217P00070000 | 2023-01-30 3:29PM EST | 70.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,293 | 19,360 | 75.78% |
| AMZN230217P00071000 | 2023-01-30 3:11PM EST | 71.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 42 | 297 | 74.80% |
| AMZN230217P00072000 | 2023-01-30 3:28PM EST | 72.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 8 | 47 | 73.63% |
| AMZN230217P00073000 | 2023-01-30 1:31PM EST | 73.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 16 | 174 | 72.66% |
| AMZN230217P00074000 | 2023-01-27 3:59PM EST | 74.00 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 1 | 373 | 71.58% |
| AMZN230217P00075000 | 2023-01-30 3:51PM EST | 75.00 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 354 | 26,085 | 70.70% |
| AMZN230217P00076000 | 2023-01-30 3:10PM EST | 76.00 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 8 | 535 | 69.73% |
| AMZN230217P00077000 | 2023-01-30 12:07PM EST | 77.00 | 0.24 | 0.24 | 0.26 | +0.03 | +14.29% | 45 | 1,107 | 68.65% |
| AMZN230217P00078000 | 2023-01-30 11:15AM EST | 78.00 | 0.28 | 0.28 | 0.30 | +0.06 | +27.27% | 52 | 522 | 67.87% |
| AMZN230217P00079000 | 2023-01-30 3:50PM EST | 79.00 | 0.32 | 0.32 | 0.34 | +0.05 | +18.52% | 50 | 962 | 66.89% |
| AMZN230217P00080000 | 2023-01-30 3:58PM EST | 80.00 | 0.38 | 0.37 | 0.38 | +0.06 | +18.75% | 2,779 | 27,583 | 65.82% |
| AMZN230217P00081000 | 2023-01-30 3:10PM EST | 81.00 | 0.42 | 0.42 | 0.45 | +0.08 | +23.53% | 125 | 547 | 65.14% |
| AMZN230217P00082000 | 2023-01-30 3:50PM EST | 82.00 | 0.48 | 0.49 | 0.50 | +0.10 | +26.32% | 48 | 2,339 | 64.21% |
| AMZN230217P00083000 | 2023-01-30 3:53PM EST | 83.00 | 0.57 | 0.56 | 0.59 | +0.10 | +21.28% | 160 | 7,035 | 63.57% |
| AMZN230217P00084000 | 2023-01-30 3:58PM EST | 84.00 | 0.67 | 0.65 | 0.67 | +0.14 | +26.42% | 469 | 1,419 | 62.84% |
| AMZN230217P00085000 | 2023-01-30 3:59PM EST | 85.00 | 0.77 | 0.75 | 0.77 | +0.14 | +22.22% | 3,078 | 24,503 | 62.21% |
| AMZN230217P00086000 | 2023-01-30 3:57PM EST | 86.00 | 0.88 | 0.86 | 0.90 | +0.17 | +23.94% | 367 | 1,825 | 61.72% |
| AMZN230217P00087000 | 2023-01-30 3:29PM EST | 87.00 | 0.99 | 0.99 | 1.03 | +0.19 | +23.75% | 670 | 625 | 61.13% |
| AMZN230217P00088000 | 2023-01-30 3:56PM EST | 88.00 | 1.16 | 1.14 | 1.18 | +0.23 | +24.73% | 368 | 911 | 60.64% |
| AMZN230217P00089000 | 2023-01-30 3:56PM EST | 89.00 | 1.33 | 1.30 | 1.35 | +0.25 | +23.15% | 467 | 2,558 | 60.11% |
| AMZN230217P00090000 | 2023-01-30 3:59PM EST | 90.00 | 1.51 | 1.49 | 1.53 | +0.29 | +23.77% | 3,353 | 44,173 | 59.57% |
| AMZN230217P00091000 | 2023-01-30 3:56PM EST | 91.00 | 1.72 | 1.70 | 1.75 | +0.40 | +30.30% | 423 | 762 | 59.20% |
| AMZN230217P00092000 | 2023-01-30 3:59PM EST | 92.00 | 1.95 | 1.94 | 1.99 | +0.36 | +22.64% | 708 | 1,437 | 58.86% |
| AMZN230217P00093000 | 2023-01-30 3:33PM EST | 93.00 | 2.19 | 2.20 | 2.25 | +0.56 | +34.36% | 789 | 635 | 58.45% |
| AMZN230217P00094000 | 2023-01-30 3:54PM EST | 94.00 | 2.48 | 2.49 | 2.55 | +0.46 | +22.77% | 406 | 1,429 | 58.18% |
| AMZN230217P00095000 | 2023-01-30 3:58PM EST | 95.00 | 2.82 | 2.81 | 2.88 | +0.53 | +23.14% | 5,826 | 37,791 | 57.93% |
| AMZN230217P00096000 | 2023-01-30 3:48PM EST | 96.00 | 3.06 | 3.15 | 3.25 | +0.49 | +19.07% | 724 | 983 | 57.73% |
| AMZN230217P00097000 | 2023-01-30 2:45PM EST | 97.00 | 3.51 | 3.50 | 3.60 | +0.64 | +22.30% | 51 | 3,507 | 57.12% |
| AMZN230217P00098000 | 2023-01-30 3:50PM EST | 98.00 | 3.88 | 3.90 | 4.05 | +0.63 | +19.38% | 2,336 | 1,604 | 57.03% |
| AMZN230217P00099000 | 2023-01-30 3:42PM EST | 99.00 | 4.30 | 4.35 | 4.45 | +0.68 | +18.78% | 358 | 1,191 | 56.62% |
| AMZN230217P00100000 | 2023-01-30 3:57PM EST | 100.00 | 4.90 | 4.80 | 4.95 | +0.88 | +21.89% | 5,230 | 61,772 | 56.42% |
| AMZN230217P00101000 | 2023-01-30 3:57PM EST | 101.00 | 5.40 | 5.30 | 5.45 | +0.95 | +21.35% | 915 | 407 | 56.15% |
| AMZN230217P00102000 | 2023-01-30 3:54PM EST | 102.00 | 5.80 | 5.85 | 5.95 | +0.80 | +16.00% | 179 | 444 | 55.84% |
| AMZN230217P00103000 | 2023-01-30 2:27PM EST | 103.00 | 6.25 | 6.40 | 6.55 | +0.81 | +14.89% | 281 | 2,164 | 55.71% |
| AMZN230217P00104000 | 2023-01-30 3:20PM EST | 104.00 | 6.95 | 7.00 | 7.10 | +1.00 | +16.81% | 79 | 298 | 55.27% |
| AMZN230217P00105000 | 2023-01-30 3:54PM EST | 105.00 | 7.58 | 7.60 | 7.75 | +1.07 | +16.44% | 197 | 13,975 | 55.08% |
| AMZN230217P00106000 | 2023-01-30 12:42PM EST | 106.00 | 8.05 | 8.25 | 8.40 | +1.65 | +25.78% | 19 | 36 | 54.81% |
| AMZN230217P00107000 | 2023-01-30 11:54AM EST | 107.00 | 9.05 | 8.90 | 9.10 | +1.65 | +22.30% | 5 | 252 | 54.52% |
| AMZN230217P00108000 | 2023-01-30 2:33PM EST | 108.00 | 9.55 | 9.60 | 9.80 | +1.15 | +13.69% | 7 | 13 | 54.20% |
| AMZN230217P00109000 | 2023-01-30 1:53PM EST | 109.00 | 10.10 | 10.35 | 10.55 | -4.50 | -30.82% | 3 | 6 | 54.20% |
| AMZN230217P00110000 | 2023-01-30 3:52PM EST | 110.00 | 11.17 | 11.10 | 11.30 | +2.07 | +22.75% | 32 | 11,397 | 53.86% |
| AMZN230217P00111000 | 2023-01-26 11:44AM EST | 111.00 | 11.75 | 11.90 | 12.10 | -2.30 | -16.37% | 1 | 43 | 53.93% |
| AMZN230217P00112000 | 2023-01-30 10:17AM EST | 112.00 | 12.70 | 12.70 | 12.90 | -4.10 | -24.40% | 10 | 8 | 53.66% |
| AMZN230217P00113000 | 2023-01-27 3:37PM EST | 113.00 | 11.25 | 13.55 | 13.70 | 0.00 | - | 21 | 113 | 53.49% |
| AMZN230217P00114000 | 2023-01-30 11:11AM EST | 114.00 | 14.65 | 14.35 | 14.55 | -1.00 | -6.39% | 1 | 23 | 52.98% |
| AMZN230217P00115000 | 2023-01-30 1:15PM EST | 115.00 | 14.90 | 15.20 | 15.45 | +1.65 | +12.45% | 11 | 7,813 | 53.05% |
| AMZN230217P00116000 | 2023-01-30 9:54AM EST | 116.00 | 15.55 | 16.10 | 16.30 | +1.40 | +9.89% | 5 | 31 | 52.83% |
| AMZN230217P00117000 | 2023-01-27 3:14PM EST | 117.00 | 14.98 | 17.00 | 17.20 | 0.00 | - | 4 | 51 | 52.83% |
| AMZN230217P00118000 | 2023-01-26 3:38PM EST | 118.00 | 17.50 | 17.90 | 18.10 | -2.04 | -10.44% | 1 | 39 | 52.54% |
| AMZN230217P00119000 | 2023-01-30 10:41AM EST | 119.00 | 20.10 | 18.80 | 19.10 | -0.50 | -2.43% | 10 | 66 | 53.22% |
| AMZN230217P00120000 | 2023-01-30 2:10PM EST | 120.00 | 19.45 | 19.75 | 20.00 | +1.85 | +10.51% | 241 | 2,332 | 53.08% |
| AMZN230217P00121000 | 2023-01-27 9:30AM EST | 121.00 | 21.10 | 20.65 | 20.95 | 0.00 | - | 1 | 6 | 52.59% |
| AMZN230217P00124000 | 2023-01-26 1:01PM EST | 124.00 | 26.20 | 23.50 | 23.90 | 0.00 | - | - | 59 | 54.00% |
| AMZN230217P00125000 | 2023-01-26 2:14PM EST | 125.00 | 26.75 | 24.45 | 24.85 | 0.00 | - | 9 | 167 | 53.32% |
| AMZN230217P00126000 | 2023-01-26 11:28AM EST | 126.00 | 28.65 | 25.40 | 25.85 | 0.00 | - | - | 15 | 53.61% |
| AMZN230217P00127000 | 2023-01-26 11:44AM EST | 127.00 | 29.25 | 26.40 | 26.80 | 0.00 | - | - | 5 | 53.71% |
| AMZN230217P00128000 | 2023-01-26 1:10PM EST | 128.00 | 30.30 | 27.40 | 27.80 | 0.00 | - | - | 73 | 55.18% |
| AMZN230217P00129000 | 2023-01-26 12:32PM EST | 129.00 | 31.00 | 28.35 | 28.80 | 0.00 | - | - | 7 | 54.98% |
| AMZN230217P00130000 | 2023-01-26 3:37PM EST | 130.00 | 31.25 | 29.35 | 29.75 | 0.00 | - | 48 | 3,427 | 54.49% |
| AMZN230217P00135000 | 2023-01-30 3:58PM EST | 135.00 | 34.60 | 34.30 | 34.70 | -3.45 | -9.07% | 60 | 1,678 | 55.66% |
| AMZN230217P00140000 | 2023-01-30 10:28AM EST | 140.00 | 40.20 | 39.30 | 39.70 | -1.05 | -2.55% | 40 | 346 | 61.33% |
| AMZN230217P00145000 | 2023-01-26 9:49AM EST | 145.00 | 45.87 | 44.30 | 44.70 | 0.00 | - | 1 | 311 | 66.99% |
| AMZN230217P00150000 | 2023-01-25 3:16PM EST | 150.00 | 53.40 | 49.25 | 49.70 | 0.00 | - | 443 | 42 | 67.19% |
| AMZN230217P00155000 | 2023-01-30 10:15AM EST | 155.00 | 54.25 | 54.30 | 54.70 | +1.65 | +3.14% | 77 | 0 | 77.34% |
| AMZN230217P00160000 | 2022-12-21 3:41PM EST | 160.00 | 73.16 | 62.55 | 63.00 | 0.00 | - | 1 | 2 | 180.20% |
| AMZN230217P00165000 | 2023-01-25 3:16PM EST | 165.00 | 68.00 | 64.25 | 64.70 | 0.00 | - | 174 | 20 | 80.47% |
| AMZN230217P00170000 | 2022-10-28 2:22PM EST | 170.00 | 67.35 | 76.25 | 76.75 | 0.00 | - | 1,325 | 0 | 250.27% |
| AMZN230217P00175000 | 2022-12-08 11:22AM EST | 175.00 | 85.60 | 88.80 | 89.15 | 0.00 | - | 6 | 0 | 348.90% |
| AMZN230217P00180000 | 2023-01-11 3:44PM EST | 180.00 | 85.06 | 79.30 | 79.70 | 0.00 | - | 2 | 0 | 99.61% |
| AMZN230217P00185000 | 2022-09-13 1:26PM EST | 185.00 | 56.32 | 72.95 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00190000 | 2022-11-29 10:00AM EST | 190.00 | 96.80 | 106.10 | 106.50 | 0.00 | - | 2 | 0 | 397.44% |
| AMZN230217P00195000 | 2022-09-20 8:32AM EST | 195.00 | 71.55 | 78.35 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00200000 | 2022-12-30 1:46PM EST | 200.00 | 117.20 | 97.50 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00210000 | 2022-11-21 10:43AM EST | 210.00 | 118.27 | 123.00 | 123.55 | 0.00 | - | 1 | 0 | 388.48% |
© 2023 Yahoo. All rights reserved.
