Singapore markets open in 2 hours 41 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
22,753.34 -1,045.03 (-4.39%) 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 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230317C00045000 | 2023-01-27 10:14AM EST | 45.00 | 56.95 | 55.65 | 55.95 | 0.00 | - | 1 | 49 | 113.87% |
| AMZN230317C00050000 | 2023-01-30 10:13AM EST | 50.00 | 51.35 | 50.75 | 50.95 | +4.42 | +9.42% | 61 | 183 | 103.32% |
| AMZN230317C00052000 | 2023-01-23 10:09AM EST | 52.00 | 45.05 | 48.75 | 49.05 | 0.00 | - | 3 | 487 | 100.88% |
| AMZN230317C00053000 | 2023-01-30 10:27AM EST | 53.00 | 47.35 | 47.75 | 48.00 | +16.40 | +52.99% | 3 | 127 | 96.97% |
| AMZN230317C00054000 | 2023-01-18 1:01PM EST | 54.00 | 42.50 | 46.75 | 47.05 | 0.00 | - | 1 | 166 | 95.80% |
| AMZN230317C00055000 | 2023-01-30 9:56AM EST | 55.00 | 46.50 | 45.75 | 46.05 | +4.83 | +11.59% | 13 | 240 | 93.26% |
| AMZN230317C00056000 | 2023-01-20 1:00PM EST | 56.00 | 40.10 | 44.80 | 45.05 | 0.00 | - | 92 | 42 | 91.99% |
| AMZN230317C00057000 | 2023-01-25 11:41AM EST | 57.00 | 38.15 | 43.80 | 44.05 | 0.00 | - | 7 | 57 | 89.55% |
| AMZN230317C00058000 | 2022-12-29 9:51AM EST | 58.00 | 26.82 | 44.55 | 44.80 | 0.00 | - | 1 | 16 | 131.45% |
| AMZN230317C00059000 | 2023-01-25 2:34PM EST | 59.00 | 37.35 | 41.85 | 42.10 | 0.00 | - | 133 | 144 | 86.87% |
| AMZN230317C00060000 | 2023-01-30 11:55AM EST | 60.00 | 40.70 | 40.85 | 41.10 | -3.14 | -7.16% | 11 | 175 | 84.47% |
| AMZN230317C00061000 | 2023-01-25 2:34PM EST | 61.00 | 35.40 | 39.85 | 40.15 | 0.00 | - | 48 | 66 | 83.11% |
| AMZN230317C00062000 | 2023-01-30 11:23AM EST | 62.00 | 38.80 | 38.90 | 39.15 | +7.90 | +25.57% | 2 | 31 | 81.69% |
| AMZN230317C00063000 | 2023-01-27 2:17PM EST | 63.00 | 40.06 | 37.90 | 38.20 | 0.00 | - | 1 | 7 | 80.22% |
| AMZN230317C00064000 | 2023-01-25 9:53AM EST | 64.00 | 29.30 | 36.90 | 37.20 | 0.00 | - | 2 | 22 | 77.93% |
| AMZN230317C00065000 | 2023-01-30 9:38AM EST | 65.00 | 36.35 | 35.90 | 36.20 | +8.00 | +28.22% | 1 | 102 | 75.68% |
| AMZN230317C00066000 | 2023-01-30 12:09PM EST | 66.00 | 35.50 | 34.95 | 35.25 | +4.16 | +13.27% | 2 | 6 | 74.95% |
| AMZN230317C00067000 | 2023-01-27 9:40AM EST | 67.00 | 33.90 | 34.00 | 34.30 | 0.00 | - | 1 | 73 | 74.12% |
| AMZN230317C00068000 | 2023-01-30 1:47PM EST | 68.00 | 33.35 | 33.05 | 33.30 | -1.84 | -5.23% | 3 | 121 | 72.56% |
| AMZN230317C00069000 | 2023-01-25 9:52AM EST | 69.00 | 24.95 | 32.05 | 32.30 | 0.00 | - | 1 | 161 | 70.36% |
| AMZN230317C00070000 | 2023-01-30 11:21AM EST | 70.00 | 31.25 | 31.10 | 31.35 | -2.17 | -6.49% | 14 | 727 | 69.39% |
| AMZN230317C00071000 | 2023-01-26 9:37AM EST | 71.00 | 29.05 | 30.10 | 30.40 | 0.00 | - | 1 | 136 | 67.77% |
| AMZN230317C00072000 | 2023-01-30 1:47PM EST | 72.00 | 29.50 | 29.20 | 29.45 | +3.30 | +12.60% | 3 | 76 | 67.21% |
| AMZN230317C00072500 | 2023-01-26 11:42AM EST | 72.50 | 29.45 | 28.70 | 28.95 | +3.45 | +13.27% | 2 | 101 | 66.11% |
| AMZN230317C00073000 | 2023-01-30 11:23AM EST | 73.00 | 28.15 | 28.25 | 28.50 | -1.50 | -5.06% | 6 | 773 | 66.04% |
| AMZN230317C00074000 | 2023-01-30 11:23AM EST | 74.00 | 27.20 | 27.30 | 27.55 | -1.43 | -4.99% | 1 | 62 | 64.80% |
| AMZN230317C00075000 | 2023-01-30 3:22PM EST | 75.00 | 26.62 | 26.30 | 26.60 | -1.43 | -5.10% | 505 | 636 | 63.06% |
| AMZN230317C00076000 | 2023-01-30 3:22PM EST | 76.00 | 25.67 | 25.40 | 25.65 | +3.80 | +17.38% | 20 | 69 | 62.21% |
| AMZN230317C00077000 | 2023-01-27 9:33AM EST | 77.00 | 24.74 | 24.50 | 24.75 | 0.00 | - | 10 | 152 | 61.67% |
| AMZN230317C00077500 | 2023-01-30 11:19AM EST | 77.50 | 23.90 | 24.05 | 24.30 | +5.70 | +31.32% | 5 | 468 | 61.33% |
| AMZN230317C00078000 | 2023-01-30 12:29PM EST | 78.00 | 24.04 | 23.60 | 23.80 | -1.26 | -4.98% | 10 | 9,879 | 60.60% |
| AMZN230317C00079000 | 2023-01-30 11:01AM EST | 79.00 | 21.70 | 22.65 | 22.90 | +6.30 | +40.91% | 4 | 2,694 | 59.47% |
| AMZN230317C00080000 | 2023-01-30 3:55PM EST | 80.00 | 21.95 | 21.75 | 22.05 | -2.35 | -9.67% | 4 | 992 | 58.98% |
| AMZN230317C00081000 | 2023-01-27 12:51PM EST | 81.00 | 22.32 | 20.90 | 21.10 | 0.00 | - | 2 | 2,066 | 58.01% |
| AMZN230317C00082000 | 2023-01-30 3:20PM EST | 82.00 | 20.30 | 19.95 | 20.25 | -1.62 | -7.39% | 7 | 3,793 | 56.98% |
| AMZN230317C00083000 | 2023-01-30 11:11AM EST | 83.00 | 18.87 | 19.15 | 19.35 | -2.53 | -11.82% | 4 | 816 | 56.45% |
| AMZN230317C00084000 | 2023-01-30 12:52PM EST | 84.00 | 18.55 | 18.25 | 18.45 | -1.75 | -8.62% | 5 | 1,823 | 55.23% |
| AMZN230317C00085000 | 2023-01-30 3:57PM EST | 85.00 | 17.44 | 17.40 | 17.65 | -2.36 | -11.92% | 20 | 10,905 | 54.76% |
| AMZN230317C00086000 | 2023-01-30 2:07PM EST | 86.00 | 17.20 | 16.60 | 16.80 | -1.64 | -8.70% | 4 | 2,235 | 54.15% |
| AMZN230317C00087000 | 2023-01-30 10:45AM EST | 87.00 | 14.80 | 15.75 | 16.00 | -2.78 | -15.81% | 2 | 1,461 | 53.42% |
| AMZN230317C00088000 | 2023-01-30 2:47PM EST | 88.00 | 15.31 | 14.95 | 15.15 | -1.79 | -10.47% | 28 | 4,631 | 52.56% |
| AMZN230317C00089000 | 2023-01-30 1:14PM EST | 89.00 | 14.64 | 14.20 | 14.40 | -1.21 | -7.63% | 10 | 2,230 | 52.28% |
| AMZN230317C00090000 | 2023-01-30 3:58PM EST | 90.00 | 13.47 | 13.40 | 13.60 | -1.28 | -8.68% | 944 | 18,449 | 51.42% |
| AMZN230317C00091000 | 2023-01-30 3:27PM EST | 91.00 | 12.85 | 12.65 | 12.85 | -1.55 | -10.76% | 31 | 2,325 | 50.85% |
| AMZN230317C00092000 | 2023-01-30 2:57PM EST | 92.00 | 12.15 | 11.95 | 12.15 | -1.07 | -8.09% | 33 | 4,848 | 50.56% |
| AMZN230317C00093000 | 2023-01-30 3:27PM EST | 93.00 | 11.35 | 11.25 | 11.40 | -1.40 | -10.98% | 113 | 3,671 | 50.51% |
| AMZN230317C00094000 | 2023-01-30 3:53PM EST | 94.00 | 10.63 | 10.55 | 10.75 | -1.92 | -15.30% | 159 | 2,896 | 50.29% |
| AMZN230317C00095000 | 2023-01-30 3:56PM EST | 95.00 | 9.89 | 9.90 | 10.05 | -1.28 | -11.46% | 797 | 22,668 | 49.54% |
| AMZN230317C00096000 | 2023-01-30 3:56PM EST | 96.00 | 9.20 | 9.25 | 9.40 | -1.73 | -15.83% | 95 | 3,463 | 49.02% |
| AMZN230317C00097000 | 2023-01-30 3:23PM EST | 97.00 | 8.75 | 8.65 | 8.80 | -1.25 | -12.50% | 259 | 4,866 | 48.72% |
| AMZN230317C00098000 | 2023-01-30 3:48PM EST | 98.00 | 8.25 | 8.05 | 8.20 | -0.87 | -9.54% | 90 | 4,017 | 48.25% |
| AMZN230317C00099000 | 2023-01-30 3:26PM EST | 99.00 | 7.65 | 7.50 | 7.60 | -0.85 | -10.00% | 80 | 4,488 | 47.64% |
| AMZN230317C00100000 | 2023-01-30 3:59PM EST | 100.00 | 7.01 | 6.95 | 7.05 | -0.90 | -11.38% | 4,970 | 56,060 | 47.22% |
| AMZN230317C00105000 | 2023-01-30 3:59PM EST | 105.00 | 4.70 | 4.65 | 4.75 | -0.64 | -11.99% | 4,765 | 46,658 | 45.89% |
| AMZN230317C00110000 | 2023-01-30 3:59PM EST | 110.00 | 2.99 | 2.93 | 3.00 | -0.41 | -12.06% | 7,683 | 32,138 | 44.46% |
| AMZN230317C00115000 | 2023-01-30 3:59PM EST | 115.00 | 1.81 | 1.80 | 1.84 | -0.27 | -12.98% | 5,126 | 12,320 | 43.80% |
| AMZN230317C00120000 | 2023-01-30 3:57PM EST | 120.00 | 1.09 | 1.09 | 1.12 | -0.15 | -12.10% | 5,172 | 27,299 | 43.75% |
| AMZN230317C00125000 | 2023-01-30 3:59PM EST | 125.00 | 0.67 | 0.67 | 0.69 | -0.10 | -12.99% | 7,142 | 16,846 | 44.19% |
| AMZN230317C00130000 | 2023-01-30 3:59PM EST | 130.00 | 0.44 | 0.42 | 0.44 | -0.05 | -10.20% | 4,862 | 42,399 | 45.07% |
| AMZN230317C00135000 | 2023-01-30 3:52PM EST | 135.00 | 0.29 | 0.27 | 0.30 | -0.07 | -19.44% | 309 | 8,620 | 46.44% |
| AMZN230317C00140000 | 2023-01-30 3:51PM EST | 140.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 825 | 10,248 | 47.51% |
| AMZN230317C00145000 | 2023-01-30 3:51PM EST | 145.00 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 1,078 | 9,294 | 49.81% |
| AMZN230317C00150000 | 2023-01-30 3:52PM EST | 150.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 384 | 32,455 | 51.07% |
| AMZN230317C00151000 | 2023-01-30 2:43PM EST | 151.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 20 | 3,551 | 51.17% |
| AMZN230317C00152000 | 2023-01-30 12:01PM EST | 152.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 30 | 4,693 | 51.47% |
| AMZN230317C00153000 | 2023-01-30 1:18PM EST | 153.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 32 | 2,336 | 51.76% |
| AMZN230317C00154000 | 2023-01-30 11:51AM EST | 154.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 2,282 | 52.15% |
| AMZN230317C00155000 | 2023-01-30 11:01AM EST | 155.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 20 | 9,855 | 52.34% |
| AMZN230317C00156000 | 2023-01-30 1:06PM EST | 156.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 2 | 3,203 | 52.64% |
| AMZN230317C00157000 | 2023-01-27 3:57PM EST | 157.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 100 | 1,554 | 53.32% |
| AMZN230317C00158000 | 2023-01-30 9:30AM EST | 158.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 4 | 3,301 | 53.52% |
| AMZN230317C00159000 | 2023-01-27 12:37PM EST | 159.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 2,581 | 54.10% |
| AMZN230317C00160000 | 2023-01-30 3:47PM EST | 160.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 21 | 5,894 | 54.30% |
| AMZN230317C00161000 | 2023-01-27 9:46AM EST | 161.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 1,032 | 54.30% |
| AMZN230317C00162000 | 2023-01-27 3:42PM EST | 162.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 33 | 1,306 | 55.08% |
| AMZN230317C00163000 | 2023-01-30 3:28PM EST | 163.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 2 | 2,002 | 55.66% |
| AMZN230317C00164000 | 2023-01-30 1:02PM EST | 164.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 3,186 | 55.08% |
| AMZN230317C00165000 | 2023-01-30 12:15PM EST | 165.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 23 | 6,993 | 55.66% |
| AMZN230317C00166000 | 2023-01-30 1:06PM EST | 166.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 3,851 | 56.25% |
| AMZN230317C00167000 | 2023-01-30 1:02PM EST | 167.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 1,951 | 56.84% |
| AMZN230317C00168000 | 2023-01-27 3:53PM EST | 168.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 1,357 | 56.84% |
| AMZN230317C00169000 | 2023-01-30 10:27AM EST | 169.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 111 | 2,833 | 56.64% |
| AMZN230317C00170000 | 2023-01-27 1:01PM EST | 170.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 5,402 | 57.23% |
| AMZN230317C00171000 | 2023-01-30 1:06PM EST | 171.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 12 | 1,449 | 57.81% |
| AMZN230317C00172000 | 2023-01-30 11:01AM EST | 172.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 2,585 | 58.40% |
| AMZN230317C00173000 | 2023-01-24 9:35AM EST | 173.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 675 | 58.98% |
| AMZN230317C00174000 | 2023-01-30 2:16PM EST | 174.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,003 | 59.38% |
| AMZN230317C00175000 | 2023-01-30 9:30AM EST | 175.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 3 | 6,691 | 59.18% |
| AMZN230317C00176000 | 2023-01-27 11:24AM EST | 176.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 1,762 | 58.98% |
| AMZN230317C00177000 | 2023-01-30 12:40PM EST | 177.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 3,372 | 59.38% |
| AMZN230317C00178000 | 2023-01-30 11:02AM EST | 178.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 786 | 59.77% |
| AMZN230317C00179000 | 2023-01-30 1:06PM EST | 179.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 12 | 3,321 | 60.55% |
| AMZN230317C00180000 | 2023-01-30 12:01PM EST | 180.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,002 | 8,790 | 60.94% |
| AMZN230317C00185000 | 2023-01-30 1:39PM EST | 185.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 4 | 6,888 | 62.50% |
| AMZN230317C00190000 | 2023-01-27 3:47PM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,003 | 3,809 | 60.94% |
| AMZN230317C00195000 | 2023-01-30 11:00AM EST | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,009 | 6,898 | 64.45% |
| AMZN230317C00200000 | 2023-01-30 3:47PM EST | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 253 | 10,407 | 64.84% |
| AMZN230317C00205000 | 2023-01-30 1:40PM EST | 205.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 4,202 | 67.19% |
| AMZN230317C00210000 | 2023-01-27 3:42PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,128 | 3,291 | 67.19% |
| AMZN230317C00215000 | 2023-01-30 12:43PM EST | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 4,637 | 68.75% |
| AMZN230317C00220000 | 2023-01-30 10:11AM EST | 220.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 2,485 | 70.31% |
| AMZN230317C00225000 | 2023-01-30 10:22AM EST | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 6,148 | 71.88% |
| AMZN230317C00230000 | 2023-01-30 1:09PM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 7,803 | 73.44% |
| AMZN230317C00235000 | 2023-01-30 1:09PM EST | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 2,127 | 78.13% |
| AMZN230317C00240000 | 2023-01-19 3:53PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 3,266 | 73.44% |
| AMZN230317C00245000 | 2023-01-30 12:46PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,573 | 75.00% |
| AMZN230317C00250000 | 2023-01-19 10:20AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,174 | 76.56% |
| AMZN230317C00255000 | 2023-01-13 3:58PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,833 | 78.13% |
| AMZN230317C00260000 | 2023-01-27 3:59PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,539 | 78.13% |
| AMZN230317C00265000 | 2023-01-06 3:47PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,768 | 81.25% |
| AMZN230317C00270000 | 2023-01-30 9:34AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 14,314 | 81.25% |
| AMZN230317C01340000 | 2022-05-15 11:01PM EST | 1,340.00 | 869.45 | 1,158.70 | 1,174.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230317C01360000 | 2022-05-06 10:22AM EST | 1,360.00 | 1,071.41 | 1,141.30 | 1,156.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN230317C01380000 | 2022-04-13 2:37PM EST | 1,380.00 | 1,775.93 | 950.50 | 966.75 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN230317C01400000 | 2022-05-18 12:57PM EST | 1,400.00 | 838.22 | 1,104.90 | 1,121.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230317C01420000 | 2022-05-25 9:20AM EST | 1,420.00 | 789.85 | 1,087.10 | 1,103.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230317C01440000 | 2022-02-16 12:57PM EST | 1,440.00 | 1,730.64 | 1,779.50 | 1,797.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230317C01450000 | 2022-05-20 1:45PM EST | 1,450.00 | 766.01 | 1,060.75 | 1,077.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230317C01500000 | 2022-06-01 10:58AM EST | 1,500.00 | 1,014.05 | 1,017.85 | 1,034.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230317C01520000 | 2022-04-19 9:04AM EST | 1,520.00 | 1,609.57 | 764.55 | 780.45 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230317C01540000 | 2022-05-10 11:56AM EST | 1,540.00 | 736.00 | 982.55 | 999.85 | 0.00 | - | 6 | 2 | 0.00% |
| AMZN230317C01550000 | 2022-05-10 10:05AM EST | 1,550.00 | 732.77 | 974.00 | 991.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230317C01560000 | 2022-06-01 1:30PM EST | 1,560.00 | 1,003.00 | 965.50 | 982.00 | 0.00 | - | 263 | 950 | 0.00% |
| AMZN230317C01580000 | 2022-02-16 12:39PM EST | 1,580.00 | 1,594.28 | 1,646.00 | 1,663.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN230317C01600000 | 2022-05-05 2:30PM EST | 1,600.00 | 815.00 | 931.70 | 948.50 | 0.00 | - | 8 | 19 | 0.00% |
| AMZN230317C01620000 | 2022-03-25 12:13PM EST | 1,620.00 | 1,703.64 | 1,326.55 | 1,344.30 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230317C01640000 | 2022-03-21 1:01PM EST | 1,640.00 | 1,627.67 | 1,489.00 | 1,508.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230317C01660000 | 2022-06-03 12:08PM EST | 1,660.00 | 899.50 | 882.50 | 898.45 | -765.37 | -45.97% | 1 | 10 | 0.00% |
| AMZN230317C01680000 | 2022-05-04 1:07PM EST | 1,680.00 | 849.50 | 865.30 | 882.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230317C01700000 | 2022-05-10 10:36AM EST | 1,700.00 | 622.92 | 849.00 | 866.30 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230317C01720000 | 2022-04-14 11:09AM EST | 1,720.00 | 1,408.34 | 677.55 | 693.90 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230317C01740000 | 2022-05-13 11:24AM EST | 1,740.00 | 646.34 | 816.80 | 833.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230317C01760000 | 2022-05-10 9:53AM EST | 1,760.00 | 595.60 | 801.65 | 817.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230317C01780000 | 2022-03-31 10:12AM EST | 1,780.00 | 1,578.73 | 820.00 | 838.00 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN230317C01800000 | 2022-05-24 8:46AM EST | 1,800.00 | 480.00 | 770.20 | 786.85 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230317C01820000 | 2022-04-13 12:16PM EST | 1,820.00 | 1,345.30 | 605.35 | 621.35 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN230317C01840000 | 2022-04-13 12:15PM EST | 1,840.00 | 1,328.26 | 592.15 | 607.55 | 0.00 | - | 6 | 33 | 0.00% |
| AMZN230317C01860000 | 2022-04-13 12:47PM EST | 1,860.00 | 1,304.07 | 578.40 | 593.55 | 0.00 | - | 4 | 34 | 0.00% |
| AMZN230317C01880000 | 2022-05-03 1:12PM EST | 1,880.00 | 736.52 | 764.75 | 777.95 | 0.00 | - | 3 | 58 | 0.00% |
| AMZN230317C01900000 | 2022-06-03 10:23AM EST | 1,900.00 | 690.44 | 694.30 | 709.50 | +4.44 | +0.65% | 1 | 75 | 0.00% |
| AMZN230317C01920000 | 2022-05-19 12:48PM EST | 1,920.00 | 465.12 | 679.65 | 695.00 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317C01940000 | 2022-05-27 10:53AM EST | 1,940.00 | 527.00 | 664.30 | 680.50 | 0.00 | - | 5 | 48 | 0.00% |
| AMZN230317C01960000 | 2022-05-27 10:44AM EST | 1,960.00 | 509.68 | 649.90 | 665.50 | 0.00 | - | 1 | 60 | 0.00% |
| AMZN230317C01980000 | 2022-05-27 10:43AM EST | 1,980.00 | 495.96 | 638.55 | 649.65 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230317C02000000 | 2022-06-03 11:31AM EST | 2,000.00 | 620.41 | 624.50 | 635.55 | +33.11 | +5.64% | 2 | 71 | 0.00% |
| AMZN230317C02100000 | 2022-05-31 11:47AM EST | 2,100.00 | 518.50 | 556.25 | 567.10 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN230317C02200000 | 2022-06-02 10:08AM EST | 2,200.00 | 496.00 | 492.40 | 502.75 | 0.00 | - | 4 | 362 | 0.00% |
| AMZN230317C02300000 | 2022-06-01 2:34PM EST | 2,300.00 | 455.00 | 433.15 | 443.60 | 0.00 | - | 25 | 116 | 0.00% |
| AMZN230317C02400000 | 2022-06-03 11:20AM EST | 2,400.00 | 375.00 | 378.55 | 388.70 | -42.28 | -10.13% | 1 | 81 | 0.00% |
| AMZN230317C02500000 | 2022-06-03 2:10PM EST | 2,500.00 | 339.00 | 328.65 | 338.25 | -31.10 | -8.40% | 8 | 173 | 0.00% |
| AMZN230317C02600000 | 2022-06-03 11:52AM EST | 2,600.00 | 281.24 | 283.50 | 293.10 | -29.42 | -9.47% | 12 | 146 | 0.00% |
| AMZN230317C02700000 | 2022-06-03 2:17PM EST | 2,700.00 | 243.93 | 242.95 | 252.70 | -29.91 | -10.92% | 92 | 246 | 0.00% |
| AMZN230317C02800000 | 2022-06-03 11:02AM EST | 2,800.00 | 213.67 | 206.80 | 216.60 | -23.28 | -9.82% | 5 | 273 | 0.00% |
| AMZN230317C02900000 | 2022-06-03 12:56PM EST | 2,900.00 | 180.00 | 175.40 | 184.90 | -19.93 | -9.97% | 10 | 365 | 0.00% |
| AMZN230317C03000000 | 2022-06-03 2:29PM EST | 3,000.00 | 152.50 | 147.75 | 157.30 | -18.50 | -10.82% | 54 | 473 | 0.00% |
| AMZN230317C03020000 | 2022-06-01 1:28PM EST | 3,020.00 | 163.15 | 142.40 | 152.20 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN230317C03040000 | 2022-06-02 9:36AM EST | 3,040.00 | 139.50 | 137.35 | 147.30 | 0.00 | - | 1 | 67 | 0.00% |
| AMZN230317C03060000 | 2022-05-27 12:57PM EST | 3,060.00 | 81.30 | 132.60 | 142.70 | 0.00 | - | 2 | 67 | 0.00% |
| AMZN230317C03080000 | 2022-06-01 1:29PM EST | 3,080.00 | 148.00 | 128.40 | 137.85 | 0.00 | - | 1 | 68 | 0.00% |
| AMZN230317C03100000 | 2022-06-03 2:56PM EST | 3,100.00 | 130.67 | 123.95 | 133.45 | +0.17 | +0.13% | 48 | 170 | 0.00% |
| AMZN230317C03120000 | 2022-06-03 8:35AM EST | 3,120.00 | 135.83 | 119.20 | 129.20 | -1.62 | -1.18% | 6 | 47 | 0.00% |
| AMZN230317C03140000 | 2022-05-25 11:26AM EST | 3,140.00 | 51.44 | 115.40 | 124.90 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317C03160000 | 2022-06-02 12:03PM EST | 3,160.00 | 130.10 | 111.10 | 120.75 | 0.00 | - | 1 | 125 | 0.00% |
| AMZN230317C03180000 | 2022-06-03 2:52PM EST | 3,180.00 | 112.70 | 107.20 | 116.80 | -12.90 | -10.27% | 1 | 97 | 0.00% |
| AMZN230317C03200000 | 2022-06-03 11:02AM EST | 3,200.00 | 109.72 | 103.35 | 113.00 | -11.49 | -9.48% | 5 | 121 | 0.00% |
| AMZN230317C03220000 | 2022-06-02 1:58PM EST | 3,220.00 | 115.08 | 100.00 | 109.40 | 0.00 | - | 4 | 18 | 0.00% |
| AMZN230317C03240000 | 2022-06-03 1:52PM EST | 3,240.00 | 105.01 | 96.20 | 105.75 | -4.65 | -4.24% | 1 | 35 | 0.00% |
| AMZN230317C03260000 | 2022-06-02 2:00PM EST | 3,260.00 | 106.52 | 93.00 | 102.30 | 0.00 | - | 8 | 20 | 1,532.13% |
| AMZN230317C03280000 | 2022-06-01 1:30PM EST | 3,280.00 | 107.05 | 89.50 | 98.70 | 0.00 | - | 1 | 124 | 1,373.63% |
| AMZN230317C03300000 | 2022-06-03 11:02AM EST | 3,300.00 | 92.53 | 86.30 | 95.40 | -11.23 | -10.82% | 3 | 298 | 1,285.67% |
| AMZN230317C03320000 | 2022-06-01 8:34AM EST | 3,320.00 | 96.20 | 83.00 | 92.30 | 0.00 | - | 2 | 181 | 1,220.65% |
| AMZN230317C03340000 | 2022-05-24 9:42AM EST | 3,340.00 | 30.75 | 80.20 | 89.30 | 0.00 | - | 1 | 97 | 1,172.31% |
| AMZN230317C03360000 | 2022-05-31 10:37AM EST | 3,360.00 | 60.43 | 77.40 | 86.35 | 0.00 | - | 1 | 50 | 1,130.91% |
| AMZN230317C03380000 | 2022-06-03 8:37AM EST | 3,380.00 | 85.60 | 74.60 | 83.50 | -4.50 | -4.99% | 1 | 30 | 1,094.80% |
| AMZN230317C03400000 | 2022-06-03 10:50AM EST | 3,400.00 | 72.35 | 72.05 | 80.80 | -12.90 | -15.13% | 3 | 229 | 1,064.38% |
| AMZN230317C03420000 | 2022-05-31 1:10PM EST | 3,420.00 | 70.00 | 69.50 | 78.30 | 0.00 | - | 2 | 84 | 1,037.33% |
| AMZN230317C03440000 | 2022-06-02 12:40PM EST | 3,440.00 | 80.77 | 67.15 | 75.95 | 0.00 | - | 4 | 79 | 1,013.79% |
| AMZN230317C03460000 | 2022-06-02 9:16AM EST | 3,460.00 | 71.85 | 64.75 | 73.35 | 0.00 | - | 2 | 41 | 990.11% |
| AMZN230317C03480000 | 2022-06-03 11:03AM EST | 3,480.00 | 68.00 | 62.80 | 71.00 | +35.63 | +110.07% | 1 | 47 | 970.80% |
| AMZN230317C03500000 | 2022-06-03 2:51PM EST | 3,500.00 | 65.00 | 60.95 | 68.70 | -10.50 | -13.91% | 13 | 224 | 952.93% |
| AMZN230317C03520000 | 2022-05-26 1:23PM EST | 3,520.00 | 40.75 | 58.20 | 66.45 | 0.00 | - | 1 | 51 | 932.13% |
| AMZN230317C03540000 | 2022-05-27 9:56AM EST | 3,540.00 | 34.01 | 56.15 | 64.30 | 0.00 | - | 2 | 138 | 915.36% |
| AMZN230317C03560000 | 2022-05-27 9:54AM EST | 3,560.00 | 33.27 | 54.15 | 62.20 | 0.00 | - | 2 | 26 | 899.45% |
| AMZN230317C03580000 | 2022-05-27 10:20AM EST | 3,580.00 | 30.50 | 52.25 | 60.20 | 0.00 | - | 4 | 30 | 884.73% |
| AMZN230317C03600000 | 2022-06-03 2:52PM EST | 3,600.00 | 55.84 | 51.00 | 58.25 | -6.81 | -10.87% | 3 | 340 | 872.97% |
| AMZN230317C03700000 | 2022-06-02 1:56PM EST | 3,700.00 | 54.18 | 42.40 | 49.60 | 0.00 | - | 7 | 258 | 812.28% |
| AMZN230317C03800000 | 2022-06-02 1:58PM EST | 3,800.00 | 43.57 | 35.70 | 42.50 | 0.00 | - | 8 | 120 | 766.31% |
| AMZN230317C03900000 | 2022-06-03 2:57PM EST | 3,900.00 | 33.70 | 30.20 | 36.50 | -2.74 | -7.52% | 2 | 308 | 728.74% |
| AMZN230317C04000000 | 2022-06-03 9:11AM EST | 4,000.00 | 29.50 | 27.00 | 31.50 | -2.02 | -6.41% | 1 | 509 | 702.27% |
| AMZN230317C04100000 | 2022-05-31 11:39AM EST | 4,100.00 | 18.86 | 21.75 | 27.30 | 0.00 | - | 2 | 187 | 670.47% |
| AMZN230317C04200000 | 2022-06-01 8:52AM EST | 4,200.00 | 24.40 | 18.55 | 23.90 | 0.00 | - | 5 | 103 | 647.92% |
| AMZN230317C04300000 | 2022-06-03 10:07AM EST | 4,300.00 | 17.75 | 15.85 | 20.95 | -3.40 | -16.08% | 1 | 220 | 627.91% |
| AMZN230317C04400000 | 2022-05-31 8:42AM EST | 4,400.00 | 9.75 | 13.50 | 18.40 | 0.00 | - | 1 | 101 | 609.74% |
| AMZN230317C04500000 | 2022-06-02 1:26PM EST | 4,500.00 | 16.05 | 11.55 | 16.00 | 0.00 | - | 5 | 222 | 592.72% |
| AMZN230317C04600000 | 2022-06-03 2:53PM EST | 4,600.00 | 13.30 | 12.30 | 14.25 | -0.20 | -1.48% | 26 | 359 | 590.12% |
| AMZN230317C04700000 | 2022-06-03 2:28PM EST | 4,700.00 | 11.20 | 11.00 | 12.80 | -0.80 | -6.67% | 10 | 108 | 579.08% |
| AMZN230317C04800000 | 2022-06-03 11:56AM EST | 4,800.00 | 9.65 | 7.50 | 11.60 | -1.64 | -14.53% | 1 | 155 | 557.03% |
| AMZN230317C04900000 | 2022-06-03 12:21PM EST | 4,900.00 | 8.60 | 6.70 | 10.55 | -1.00 | -10.42% | 1 | 247 | 548.58% |
| AMZN230317C05000000 | 2022-06-03 9:44AM EST | 5,000.00 | 7.68 | 5.90 | 9.70 | -1.14 | -12.93% | 2 | 169 | 540.72% |
| AMZN230317C05100000 | 2022-06-03 1:06PM EST | 5,100.00 | 7.15 | 5.00 | 8.95 | -0.76 | -9.61% | 55 | 100 | 532.23% |
| AMZN230317C05200000 | 2022-06-03 9:27AM EST | 5,200.00 | 6.50 | 5.00 | 8.30 | +1.85 | +39.78% | 2 | 95 | 529.66% |
| AMZN230317C05300000 | 2022-06-02 12:02PM EST | 5,300.00 | 6.20 | 3.90 | 7.80 | -0.55 | -8.15% | 1 | 0 | 520.41% |
| AMZN230317C05400000 | 2022-06-03 1:06PM EST | 5,400.00 | 5.55 | 4.50 | 7.10 | -0.20 | -3.48% | 56 | 489 | 521.24% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230317P00045000 | 2023-01-30 11:24AM EST | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 7,862 | 85.94% |
| AMZN230317P00050000 | 2023-01-30 2:44PM EST | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 43 | 1,846 | 76.95% |
| AMZN230317P00052000 | 2023-01-30 3:14PM EST | 52.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 330 | 1,549 | 75.00% |
| AMZN230317P00053000 | 2023-01-30 3:12PM EST | 53.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 32 | 892 | 73.05% |
| AMZN230317P00054000 | 2023-01-27 3:32PM EST | 54.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 14 | 740 | 71.88% |
| AMZN230317P00055000 | 2023-01-30 3:24PM EST | 55.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 1,080 | 71.48% |
| AMZN230317P00056000 | 2023-01-26 1:39PM EST | 56.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 540 | 2,859 | 71.09% |
| AMZN230317P00057000 | 2023-01-26 10:11AM EST | 57.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 24 | 618 | 69.73% |
| AMZN230317P00058000 | 2023-01-30 11:06AM EST | 58.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 12 | 331 | 68.36% |
| AMZN230317P00059000 | 2023-01-27 2:33PM EST | 59.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 202 | 67.38% |
| AMZN230317P00060000 | 2023-01-30 1:07PM EST | 60.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 104 | 17,999 | 66.60% |
| AMZN230317P00061000 | 2023-01-30 11:01AM EST | 61.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 970 | 65.43% |
| AMZN230317P00062000 | 2023-01-27 12:11PM EST | 62.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 1,646 | 65.23% |
| AMZN230317P00063000 | 2023-01-30 3:52PM EST | 63.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 203 | 4,047 | 63.97% |
| AMZN230317P00064000 | 2023-01-30 10:29AM EST | 64.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 1 | 3,654 | 63.38% |
| AMZN230317P00065000 | 2023-01-30 3:07PM EST | 65.00 | 0.16 | 0.17 | 0.18 | +0.02 | +14.29% | 48 | 15,173 | 62.40% |
| AMZN230317P00066000 | 2023-01-27 3:57PM EST | 66.00 | 0.17 | 0.19 | 0.21 | 0.00 | - | 361 | 741 | 61.82% |
| AMZN230317P00067000 | 2023-01-30 12:46PM EST | 67.00 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 12 | 1,036 | 60.94% |
| AMZN230317P00068000 | 2023-01-30 3:52PM EST | 68.00 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 30 | 1,305 | 59.86% |
| AMZN230317P00069000 | 2023-01-30 12:17PM EST | 69.00 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 29 | 2,932 | 59.23% |
| AMZN230317P00070000 | 2023-01-30 2:16PM EST | 70.00 | 0.29 | 0.29 | 0.31 | +0.05 | +20.83% | 52 | 5,944 | 58.45% |
| AMZN230317P00071000 | 2023-01-30 12:55PM EST | 71.00 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 200 | 1,152 | 57.91% |
| AMZN230317P00072000 | 2023-01-30 12:37PM EST | 72.00 | 0.36 | 0.37 | 0.39 | +0.07 | +24.14% | 15 | 1,261 | 57.23% |
| AMZN230317P00072500 | 2023-01-30 2:37PM EST | 72.50 | 0.38 | 0.39 | 0.41 | +0.06 | +18.75% | 30 | 1,534 | 56.84% |
| AMZN230317P00073000 | 2023-01-30 3:52PM EST | 73.00 | 0.43 | 0.41 | 0.43 | +0.13 | +43.33% | 5 | 5,211 | 56.45% |
| AMZN230317P00074000 | 2023-01-30 3:15PM EST | 74.00 | 0.45 | 0.46 | 0.48 | +0.10 | +28.57% | 9 | 2,967 | 55.81% |
| AMZN230317P00075000 | 2023-01-30 3:59PM EST | 75.00 | 0.52 | 0.51 | 0.53 | +0.09 | +20.93% | 803 | 17,638 | 55.08% |
| AMZN230317P00076000 | 2023-01-30 3:13PM EST | 76.00 | 0.56 | 0.57 | 0.59 | +0.14 | +33.33% | 519 | 1,832 | 54.44% |
| AMZN230317P00077000 | 2023-01-30 3:53PM EST | 77.00 | 0.64 | 0.63 | 0.66 | +0.15 | +30.61% | 584 | 5,295 | 53.81% |
| AMZN230317P00077500 | 2023-01-30 3:31PM EST | 77.50 | 0.68 | 0.67 | 0.69 | +0.13 | +23.64% | 162 | 2,037 | 53.47% |
| AMZN230317P00078000 | 2023-01-30 3:52PM EST | 78.00 | 0.72 | 0.71 | 0.73 | +0.14 | +24.14% | 98 | 3,203 | 53.22% |
| AMZN230317P00079000 | 2023-01-30 3:58PM EST | 79.00 | 0.81 | 0.79 | 0.81 | +0.22 | +37.29% | 476 | 3,265 | 52.59% |
| AMZN230317P00080000 | 2023-01-30 3:59PM EST | 80.00 | 0.89 | 0.88 | 0.90 | +0.17 | +23.61% | 643 | 27,505 | 52.03% |
| AMZN230317P00081000 | 2023-01-30 3:31PM EST | 81.00 | 0.97 | 0.97 | 1.01 | +0.21 | +27.63% | 271 | 5,599 | 51.47% |
| AMZN230317P00082000 | 2023-01-30 3:51PM EST | 82.00 | 1.07 | 1.08 | 1.11 | +0.17 | +18.89% | 474 | 3,621 | 50.85% |
| AMZN230317P00083000 | 2023-01-30 3:52PM EST | 83.00 | 1.21 | 1.20 | 1.25 | +0.24 | +24.74% | 952 | 3,632 | 50.44% |
| AMZN230317P00084000 | 2023-01-30 3:44PM EST | 84.00 | 1.33 | 1.34 | 1.37 | +0.24 | +22.02% | 219 | 7,473 | 50.07% |
| AMZN230317P00085000 | 2023-01-30 3:57PM EST | 85.00 | 1.50 | 1.48 | 1.53 | +0.27 | +21.95% | 525 | 16,394 | 49.73% |
| AMZN230317P00086000 | 2023-01-30 3:50PM EST | 86.00 | 1.62 | 1.64 | 1.68 | +0.31 | +23.66% | 249 | 4,192 | 49.10% |
| AMZN230317P00087000 | 2023-01-30 3:55PM EST | 87.00 | 1.83 | 1.82 | 1.87 | +0.32 | +21.19% | 350 | 3,091 | 48.76% |
| AMZN230317P00088000 | 2023-01-30 3:56PM EST | 88.00 | 2.03 | 2.01 | 2.06 | +0.35 | +20.83% | 835 | 5,101 | 48.27% |
| AMZN230317P00089000 | 2023-01-30 3:37PM EST | 89.00 | 2.16 | 2.22 | 2.27 | +0.35 | +19.34% | 403 | 9,131 | 47.80% |
| AMZN230317P00090000 | 2023-01-30 3:56PM EST | 90.00 | 2.48 | 2.43 | 2.50 | +0.43 | +20.98% | 1,819 | 26,174 | 47.39% |
| AMZN230317P00091000 | 2023-01-30 3:07PM EST | 91.00 | 2.57 | 2.67 | 2.75 | +0.55 | +27.23% | 157 | 5,929 | 46.97% |
| AMZN230317P00092000 | 2023-01-30 3:57PM EST | 92.00 | 3.00 | 2.95 | 3.00 | +0.51 | +20.48% | 382 | 4,317 | 46.41% |
| AMZN230317P00093000 | 2023-01-30 3:35PM EST | 93.00 | 3.20 | 3.20 | 3.30 | +0.46 | +16.79% | 269 | 6,375 | 46.11% |
| AMZN230317P00094000 | 2023-01-30 3:51PM EST | 94.00 | 3.50 | 3.55 | 3.65 | +0.60 | +20.69% | 386 | 7,585 | 46.02% |
| AMZN230317P00095000 | 2023-01-30 3:59PM EST | 95.00 | 3.92 | 3.85 | 3.95 | +0.65 | +19.88% | 1,104 | 26,372 | 45.37% |
| AMZN230317P00096000 | 2023-01-30 3:41PM EST | 96.00 | 4.20 | 4.20 | 4.35 | +0.78 | +22.81% | 458 | 3,516 | 45.33% |
| AMZN230317P00097000 | 2023-01-30 3:55PM EST | 97.00 | 4.65 | 4.60 | 4.70 | +0.70 | +17.72% | 728 | 6,048 | 44.73% |
| AMZN230317P00098000 | 2023-01-30 3:56PM EST | 98.00 | 5.08 | 5.00 | 5.10 | +0.78 | +18.14% | 518 | 6,705 | 44.34% |
| AMZN230317P00099000 | 2023-01-30 3:34PM EST | 99.00 | 5.40 | 5.45 | 5.55 | +0.90 | +20.00% | 647 | 7,460 | 44.12% |
| AMZN230317P00100000 | 2023-01-30 3:59PM EST | 100.00 | 5.95 | 5.90 | 6.00 | +0.86 | +16.90% | 2,576 | 45,103 | 43.74% |
| AMZN230317P00105000 | 2023-01-30 3:58PM EST | 105.00 | 8.65 | 8.55 | 8.70 | +1.10 | +14.57% | 361 | 6,617 | 42.36% |
| AMZN230317P00110000 | 2023-01-30 3:59PM EST | 110.00 | 11.95 | 11.85 | 12.05 | +1.30 | +12.21% | 2,062 | 15,316 | 41.31% |
| AMZN230317P00115000 | 2023-01-30 3:55PM EST | 115.00 | 16.00 | 15.80 | 16.00 | +1.60 | +11.11% | 540 | 8,768 | 41.02% |
| AMZN230317P00120000 | 2023-01-30 3:22PM EST | 120.00 | 20.10 | 20.05 | 20.35 | +1.15 | +6.07% | 227 | 2,693 | 40.99% |
| AMZN230317P00125000 | 2023-01-30 3:44PM EST | 125.00 | 24.55 | 24.70 | 25.00 | +1.10 | +4.69% | 1,425 | 1,889 | 41.85% |
| AMZN230317P00130000 | 2023-01-30 1:43PM EST | 130.00 | 29.45 | 29.40 | 29.90 | +1.40 | +4.99% | 55 | 4,140 | 45.31% |
| AMZN230317P00135000 | 2023-01-27 3:51PM EST | 135.00 | 32.70 | 34.30 | 34.80 | 0.00 | - | 4 | 1,725 | 47.85% |
| AMZN230317P00140000 | 2023-01-30 11:03AM EST | 140.00 | 40.39 | 39.25 | 39.80 | +2.79 | +7.42% | 1 | 226 | 52.44% |
| AMZN230317P00145000 | 2023-01-26 10:27AM EST | 145.00 | 46.00 | 44.20 | 44.80 | 0.00 | - | 5 | 84 | 56.74% |
| AMZN230317P00150000 | 2023-01-26 11:06AM EST | 150.00 | 52.45 | 49.20 | 49.75 | 0.00 | - | 19 | 80 | 59.28% |
| AMZN230317P00151000 | 2023-01-25 3:09PM EST | 151.00 | 54.05 | 50.20 | 50.75 | 0.00 | - | 1,369 | 100 | 60.06% |
| AMZN230317P00152000 | 2023-01-25 1:15PM EST | 152.00 | 56.55 | 51.15 | 51.75 | 0.00 | - | 101 | 20 | 60.84% |
| AMZN230317P00153000 | 2023-01-25 3:09PM EST | 153.00 | 56.00 | 52.15 | 52.80 | 0.00 | - | 810 | 60 | 63.23% |
| AMZN230317P00154000 | 2023-01-25 2:58PM EST | 154.00 | 57.45 | 53.20 | 53.80 | 0.00 | - | 434 | 40 | 64.01% |
| AMZN230317P00155000 | 2023-01-27 10:45AM EST | 155.00 | 52.65 | 54.15 | 54.75 | 0.00 | - | 1 | 20 | 63.09% |
| AMZN230317P00156000 | 2023-01-25 3:16PM EST | 156.00 | 59.50 | 55.15 | 55.75 | 0.00 | - | 34 | 20 | 63.87% |
| AMZN230317P00157000 | 2023-01-25 3:15PM EST | 157.00 | 60.40 | 56.15 | 56.80 | 0.00 | - | 46 | 20 | 66.31% |
| AMZN230317P00158000 | 2022-11-02 2:59PM EST | 158.00 | 65.81 | 63.65 | 64.10 | 0.00 | - | 74 | 0 | 141.58% |
| AMZN230317P00159000 | 2022-11-09 10:21AM EST | 159.00 | 70.95 | 69.00 | 69.75 | 0.00 | - | 1 | 0 | 178.33% |
| AMZN230317P00160000 | 2023-01-19 12:19PM EST | 160.00 | 66.50 | 59.20 | 59.75 | 0.00 | - | 9 | 0 | 66.80% |
| AMZN230317P00161000 | 2023-01-25 3:15PM EST | 161.00 | 64.04 | 60.20 | 60.80 | 0.00 | - | 46 | 20 | 52.93% |
| AMZN230317P00162000 | 2022-11-04 2:44PM EST | 162.00 | 71.55 | 67.70 | 68.15 | 0.00 | - | 11 | 0 | 146.22% |
| AMZN230317P00163000 | 2022-11-04 2:32PM EST | 163.00 | 72.55 | 68.65 | 69.20 | 0.00 | - | 20 | 0 | 147.24% |
| AMZN230317P00164000 | 2022-10-28 2:09PM EST | 164.00 | 61.45 | 70.30 | 70.80 | 0.00 | - | 50 | 0 | 153.56% |
| AMZN230317P00165000 | 2023-01-25 3:07PM EST | 165.00 | 67.82 | 64.20 | 64.80 | 0.00 | - | 73 | 21 | 55.47% |
| AMZN230317P00166000 | 2022-11-30 3:25PM EST | 166.00 | 70.52 | 81.75 | 82.30 | 0.00 | - | 20 | 0 | 227.19% |
| AMZN230317P00167000 | 2022-10-28 2:28PM EST | 167.00 | 64.05 | 73.20 | 73.90 | 0.00 | - | 184 | 0 | 156.60% |
| AMZN230317P00168000 | 2023-01-30 10:46AM EST | 168.00 | 68.85 | 67.25 | 67.75 | -2.00 | -2.82% | 12 | 0 | 57.03% |
| AMZN230317P00169000 | 2022-11-23 3:36PM EST | 169.00 | 75.35 | 83.50 | 84.05 | 0.00 | - | 100 | 0 | 221.47% |
| AMZN230317P00170000 | 2022-11-09 3:46PM EST | 170.00 | 83.60 | 80.40 | 81.15 | 0.00 | - | 2,187 | 0 | 193.13% |
| AMZN230317P00171000 | 2022-11-08 3:43PM EST | 171.00 | 80.75 | 80.35 | 81.00 | 0.00 | - | 2,477 | 0 | 185.73% |
| AMZN230317P00172000 | 2022-11-08 2:56PM EST | 172.00 | 83.10 | 81.35 | 82.00 | 0.00 | - | 401 | 0 | 186.73% |
| AMZN230317P00173000 | 2022-11-08 3:43PM EST | 173.00 | 82.50 | 82.35 | 83.00 | 0.00 | - | 862 | 0 | 187.72% |
| AMZN230317P00174000 | 2022-10-28 2:25PM EST | 174.00 | 70.60 | 80.15 | 80.85 | 0.00 | - | 80 | 0 | 162.94% |
| AMZN230317P00175000 | 2022-10-31 10:56AM EST | 175.00 | 72.80 | 82.60 | 83.00 | 0.00 | - | 43 | 0 | 174.73% |
| AMZN230317P00176000 | 2023-01-11 3:28PM EST | 176.00 | 81.18 | 75.20 | 75.75 | 0.00 | - | 2 | 0 | 57.42% |
| AMZN230317P00177000 | 2022-10-12 2:30PM EST | 177.00 | 65.00 | 75.95 | 76.50 | 0.00 | - | 4,503 | 0 | 62.11% |
| AMZN230317P00178000 | 2022-10-14 10:03AM EST | 178.00 | 66.80 | 76.95 | 77.50 | 0.00 | - | 2 | 0 | 62.50% |
| AMZN230317P00179000 | 2023-01-11 3:29PM EST | 179.00 | 84.17 | 78.15 | 78.75 | 0.00 | - | 2 | 0 | 79.39% |
| AMZN230317P00180000 | 2023-01-25 3:16PM EST | 180.00 | 83.50 | 79.20 | 79.75 | 0.00 | - | 41 | 20 | 59.38% |
| AMZN230317P00185000 | 2022-09-28 12:21PM EST | 185.00 | 67.55 | 81.35 | 81.85 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230317P00190000 | 2022-12-09 10:31AM EST | 190.00 | 100.50 | 103.70 | 104.15 | 0.00 | - | 1 | 0 | 235.50% |
| AMZN230317P00195000 | 2022-11-21 12:49PM EST | 195.00 | 103.47 | 107.90 | 108.55 | 0.00 | - | 2 | 0 | 234.64% |
| AMZN230317P00200000 | 2022-11-16 12:31PM EST | 200.00 | 102.08 | 111.85 | 112.50 | 0.00 | - | 2 | 0 | 230.90% |
| AMZN230317P00205000 | 2022-10-07 12:08PM EST | 205.00 | 90.79 | 113.75 | 114.30 | 0.00 | - | 8 | 0 | 210.13% |
| AMZN230317P00210000 | 2022-11-03 12:04PM EST | 210.00 | 119.20 | 115.60 | 116.20 | 0.00 | - | 3 | 0 | 186.73% |
| AMZN230317P00215000 | 2022-11-21 9:46AM EST | 215.00 | 121.03 | 127.85 | 128.55 | 0.00 | - | 1 | 0 | 250.18% |
| AMZN230317P00220000 | 2022-11-18 12:19PM EST | 220.00 | 126.98 | 131.75 | 132.45 | 0.00 | - | 3 | 0 | 245.42% |
| AMZN230317P00225000 | 2022-10-06 2:26PM EST | 225.00 | 104.33 | 133.75 | 134.25 | 0.00 | - | 67 | 0 | 224.16% |
| AMZN230317P00230000 | 2022-10-07 9:05AM EST | 230.00 | 114.23 | 138.70 | 139.35 | 0.00 | - | 2 | 0 | 227.65% |
| AMZN230317P00235000 | 2022-12-21 10:13AM EST | 235.00 | 148.64 | 137.50 | 138.05 | 0.00 | - | 5 | 0 | 169.24% |
| AMZN230317P00240000 | 2022-10-07 9:07AM EST | 240.00 | 123.80 | 148.70 | 149.40 | 0.00 | - | 2 | 0 | 234.16% |
| AMZN230317P00245000 | 2022-10-11 11:37AM EST | 245.00 | 130.92 | 145.45 | 150.45 | 0.00 | - | 2 | 0 | 176.90% |
| AMZN230317P00250000 | 2022-12-20 3:17PM EST | 250.00 | 164.83 | 155.95 | 156.65 | 0.00 | - | 5 | 0 | 215.55% |
| AMZN230317P00255000 | 2022-12-21 10:12AM EST | 255.00 | 168.68 | 157.50 | 158.05 | 0.00 | - | 2 | 0 | 179.86% |
| AMZN230317P00260000 | 2022-10-06 2:34PM EST | 260.00 | 139.28 | 168.65 | 169.40 | 0.00 | - | 16 | 0 | 245.51% |
| AMZN230317P00265000 | 2022-12-20 3:56PM EST | 265.00 | 179.75 | 171.00 | 171.65 | 0.00 | - | 2 | 0 | 223.88% |
| AMZN230317P00270000 | 2022-11-04 2:18PM EST | 270.00 | 179.90 | 175.55 | 176.25 | 0.00 | - | 3 | 0 | 222.28% |
| AMZN230317P01040000 | 2022-06-03 9:44AM EST | 1,040.00 | 12.63 | 10.25 | 14.15 | -5.28 | -29.48% | 2 | 6 | 0.00% |
| AMZN230317P01080000 | 2022-06-02 1:39PM EST | 1,080.00 | 12.64 | 11.85 | 16.25 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230317P01120000 | 2022-05-26 2:40PM EST | 1,120.00 | 22.46 | 13.65 | 16.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN230317P01160000 | 2022-06-02 1:39PM EST | 1,160.00 | 16.40 | 15.70 | 20.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230317P01200000 | 2022-06-02 1:39PM EST | 1,200.00 | 18.48 | 17.80 | 22.65 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230317P01220000 | 2022-05-31 2:14PM EST | 1,220.00 | 23.08 | 18.95 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230317P01240000 | 2022-06-03 9:44AM EST | 1,240.00 | 23.01 | 20.20 | 24.90 | -15.90 | -40.86% | 5 | 46 | 0.00% |
| AMZN230317P01260000 | 2022-05-12 9:56AM EST | 1,260.00 | 28.83 | 21.80 | 26.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN230317P01280000 | 2022-06-02 1:39PM EST | 1,280.00 | 23.28 | 23.15 | 27.95 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230317P01300000 | 2022-06-03 12:11PM EST | 1,300.00 | 26.75 | 24.25 | 29.40 | +2.09 | +8.48% | 6 | 63 | 0.00% |
| AMZN230317P01320000 | 2022-05-20 2:49PM EST | 1,320.00 | 47.63 | 25.70 | 30.90 | 0.00 | - | 7 | 9 | 0.00% |
| AMZN230317P01340000 | 2022-05-26 11:15AM EST | 1,340.00 | 42.00 | 27.25 | 32.50 | 0.00 | - | 3 | 16 | 0.00% |
| AMZN230317P01360000 | 2022-05-25 1:24PM EST | 1,360.00 | 55.02 | 29.50 | 34.20 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN230317P01380000 | 2022-06-02 1:39PM EST | 1,380.00 | 30.59 | 30.60 | 36.00 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230317P01400000 | 2022-05-26 12:58PM EST | 1,400.00 | 49.83 | 32.35 | 37.75 | 0.00 | - | 2 | 100 | 0.00% |
| AMZN230317P01420000 | 2022-06-02 1:37PM EST | 1,420.00 | 33.91 | 34.25 | 39.75 | 0.00 | - | 7 | 15 | 0.00% |
| AMZN230317P01440000 | 2022-05-31 2:14PM EST | 1,440.00 | 41.76 | 36.15 | 41.70 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230317P01450000 | 2022-05-24 11:48AM EST | 1,450.00 | 78.18 | 37.20 | 42.75 | 0.00 | - | 7 | 27 | 0.00% |
| AMZN230317P01460000 | 2022-05-23 8:48AM EST | 1,460.00 | 64.91 | 38.20 | 43.80 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230317P01480000 | 2022-05-20 1:35PM EST | 1,480.00 | 83.14 | 40.30 | 45.95 | 0.00 | - | 7 | 81 | 0.00% |
| AMZN230317P01500000 | 2022-06-03 8:38AM EST | 1,500.00 | 44.60 | 43.05 | 48.20 | +0.73 | +1.66% | 10 | 129 | 0.00% |
| AMZN230317P01520000 | 2022-05-26 2:16PM EST | 1,520.00 | 71.09 | 45.60 | 50.60 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230317P01540000 | 2022-05-26 2:40PM EST | 1,540.00 | 72.70 | 47.30 | 53.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230317P01550000 | 2022-05-18 1:07PM EST | 1,550.00 | 86.40 | 48.50 | 54.35 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230317P01560000 | 2022-05-13 9:07AM EST | 1,560.00 | 82.87 | 50.25 | 55.65 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230317P01580000 | 2022-05-27 8:31AM EST | 1,580.00 | 71.00 | 52.45 | 58.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230317P01600000 | 2022-06-03 11:56AM EST | 1,600.00 | 59.00 | 55.10 | 61.15 | -16.33 | -21.68% | 1 | 166 | 0.00% |
| AMZN230317P01620000 | 2022-06-02 1:37PM EST | 1,620.00 | 56.25 | 58.05 | 64.05 | 0.00 | - | 4 | 30 | 0.00% |
| AMZN230317P01640000 | 2022-05-20 1:25PM EST | 1,640.00 | 120.05 | 60.95 | 67.20 | 0.00 | - | 31 | 35 | 0.00% |
| AMZN230317P01660000 | 2022-06-02 1:38PM EST | 1,660.00 | 61.96 | 64.05 | 70.30 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230317P01680000 | 2022-05-12 12:01PM EST | 1,680.00 | 125.31 | 68.00 | 73.50 | 0.00 | - | 6 | 18 | 0.00% |
| AMZN230317P01700000 | 2022-06-03 11:00AM EST | 1,700.00 | 75.00 | 70.55 | 77.05 | +6.40 | +9.33% | 1 | 76 | 0.00% |
| AMZN230317P01720000 | 2022-06-01 11:13AM EST | 1,720.00 | 85.60 | 73.95 | 80.55 | 0.00 | - | 9 | 17 | 0.00% |
| AMZN230317P01740000 | 2022-06-02 1:37PM EST | 1,740.00 | 74.49 | 78.45 | 84.15 | 0.00 | - | 5 | 128 | 0.00% |
| AMZN230317P01760000 | 2022-05-26 11:23AM EST | 1,760.00 | 120.00 | 81.35 | 88.05 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230317P01780000 | 2022-05-31 11:03AM EST | 1,780.00 | 96.09 | 86.05 | 92.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230317P01800000 | 2022-06-03 9:45AM EST | 1,800.00 | 93.61 | 89.20 | 95.95 | +8.16 | +9.55% | 2 | 210 | 0.00% |
| AMZN230317P01820000 | 2022-06-02 1:36PM EST | 1,820.00 | 89.38 | 93.40 | 100.30 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230317P01840000 | 2022-06-02 1:37PM EST | 1,840.00 | 93.47 | 97.55 | 104.70 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230317P01860000 | 2022-05-31 1:17PM EST | 1,860.00 | 108.78 | 102.20 | 109.30 | 0.00 | - | 11 | 39 | 0.00% |
| AMZN230317P01880000 | 2022-06-01 10:40AM EST | 1,880.00 | 118.10 | 106.90 | 114.05 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN230317P01900000 | 2022-06-02 10:53AM EST | 1,900.00 | 115.37 | 111.60 | 118.70 | 0.00 | - | 4 | 367 | 0.00% |
| AMZN230317P01920000 | 2022-06-02 1:36PM EST | 1,920.00 | 110.73 | 116.35 | 123.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230317P01940000 | 2022-06-03 10:13AM EST | 1,940.00 | 130.00 | 121.45 | 129.00 | 0.00 | - | 3 | 72 | 0.00% |
| AMZN230317P01960000 | 2022-06-01 9:09AM EST | 1,960.00 | 130.39 | 126.90 | 134.30 | 0.00 | - | 16 | 24 | 0.00% |
| AMZN230317P01980000 | 2022-06-02 1:37PM EST | 1,980.00 | 125.62 | 132.10 | 139.85 | 0.00 | - | 2 | 76 | 0.00% |
| AMZN230317P02000000 | 2022-06-03 2:07PM EST | 2,000.00 | 140.00 | 137.80 | 145.45 | +8.68 | +6.61% | 7 | 184 | 0.00% |
| AMZN230317P02100000 | 2022-06-03 12:07PM EST | 2,100.00 | 169.00 | 167.90 | 175.85 | +9.06 | +5.66% | 9 | 164 | 0.00% |
| AMZN230317P02200000 | 2022-06-03 2:24PM EST | 2,200.00 | 208.35 | 202.55 | 210.90 | +16.40 | +8.54% | 77 | 542 | 0.00% |
| AMZN230317P02300000 | 2022-06-03 12:00PM EST | 2,300.00 | 246.77 | 242.10 | 250.65 | +13.57 | +5.82% | 40 | 666 | 0.00% |
| AMZN230317P02400000 | 2022-06-03 2:17PM EST | 2,400.00 | 293.93 | 286.60 | 294.85 | +22.28 | +8.20% | 53 | 227 | 0.00% |
| AMZN230317P02500000 | 2022-06-02 2:57PM EST | 2,500.00 | 314.75 | 336.30 | 344.45 | 0.00 | - | 49 | 530 | 0.00% |
| AMZN230317P02600000 | 2022-06-03 8:33AM EST | 2,600.00 | 379.55 | 389.75 | 399.30 | -12.10 | -3.09% | 3 | 202 | 0.00% |
| AMZN230317P02700000 | 2022-06-03 2:17PM EST | 2,700.00 | 458.63 | 448.95 | 459.25 | -80.59 | -14.95% | 89 | 434 | 0.00% |
| AMZN230317P02800000 | 2022-06-03 2:16PM EST | 2,800.00 | 519.62 | 512.95 | 523.65 | -25.38 | -4.66% | 6 | 299 | 0.00% |
| AMZN230317P02900000 | 2022-05-31 11:03AM EST | 2,900.00 | 574.44 | 581.10 | 592.70 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN230317P03000000 | 2022-06-03 10:47AM EST | 3,000.00 | 669.61 | 654.30 | 666.15 | +40.61 | +6.46% | 2 | 538 | 0.00% |
| AMZN230317P03020000 | 2022-05-23 10:21AM EST | 3,020.00 | 943.00 | 669.25 | 681.15 | 0.00 | - | 2 | 111 | 0.00% |
| AMZN230317P03040000 | 2022-05-31 12:19PM EST | 3,040.00 | 725.70 | 684.55 | 696.75 | 0.00 | - | 5 | 106 | 0.00% |
| AMZN230317P03060000 | 2022-05-25 1:24PM EST | 3,060.00 | 954.31 | 700.10 | 712.40 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN230317P03080000 | 2022-05-11 2:44PM EST | 3,080.00 | 990.77 | 715.65 | 728.05 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230317P03100000 | 2022-06-02 1:38PM EST | 3,100.00 | 701.92 | 731.00 | 743.80 | 0.00 | - | 1 | 464 | 0.00% |
| AMZN230317P03120000 | 2022-04-27 9:18AM EST | 3,120.00 | 580.00 | 852.55 | 870.65 | 0.00 | - | 5 | 239 | 0.00% |
| AMZN230317P03140000 | 2022-05-06 9:59AM EST | 3,140.00 | 844.46 | 763.30 | 775.80 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN230317P03160000 | 2022-04-13 10:46AM EST | 3,160.00 | 408.63 | 927.00 | 944.45 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230317P03180000 | 2022-05-13 9:16AM EST | 3,180.00 | 994.15 | 795.80 | 808.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230317P03200000 | 2022-06-02 9:00AM EST | 3,200.00 | 842.65 | 812.45 | 825.15 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN230317P03220000 | 2022-05-24 9:36AM EST | 3,220.00 | 1,175.88 | 829.05 | 841.70 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN230317P03240000 | 2022-05-25 9:53AM EST | 3,240.00 | 1,114.77 | 845.60 | 858.35 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230317P03260000 | 2022-05-25 8:33AM EST | 3,260.00 | 1,193.00 | 860.50 | 877.30 | 0.00 | - | 4 | 22 | 0.00% |
| AMZN230317P03280000 | 2022-05-13 9:00AM EST | 3,280.00 | 1,086.09 | 877.50 | 894.25 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230317P03300000 | 2022-05-27 10:39AM EST | 3,300.00 | 1,050.00 | 894.50 | 911.40 | 0.00 | - | 1 | 108 | 0.00% |
| AMZN230317P03320000 | 2022-05-31 10:37AM EST | 3,320.00 | 987.51 | 912.00 | 928.70 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN230317P03340000 | 2022-05-31 10:37AM EST | 3,340.00 | 1,005.20 | 929.60 | 946.20 | 0.00 | - | 1 | 1,474 | 0.00% |
| AMZN230317P03360000 | 2022-05-23 1:55PM EST | 3,360.00 | 1,220.60 | 946.50 | 963.65 | 0.00 | - | 7 | 275 | 0.00% |
| AMZN230317P03380000 | 2022-05-26 8:43AM EST | 3,380.00 | 1,202.00 | 964.00 | 981.15 | 0.00 | - | 1 | 1,410 | 0.00% |
| AMZN230317P03400000 | 2022-05-24 9:25AM EST | 3,400.00 | 1,377.15 | 982.00 | 998.85 | 0.00 | - | 2 | 96 | 0.00% |
| AMZN230317P03420000 | 2022-05-24 9:36AM EST | 3,420.00 | 1,369.27 | 1,000.05 | 1,016.75 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN230317P03440000 | 2022-04-05 2:35PM EST | 3,440.00 | 463.74 | 1,125.00 | 1,143.00 | 0.00 | - | 30 | 57 | 0.00% |
| AMZN230317P03460000 | 2022-04-05 2:36PM EST | 3,460.00 | 475.05 | 1,143.50 | 1,161.50 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317P03480000 | 2022-04-22 11:24AM EST | 3,480.00 | 707.85 | 1,323.55 | 1,341.40 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230317P03500000 | 2022-05-24 11:20AM EST | 3,500.00 | 1,425.60 | 1,072.50 | 1,089.15 | 0.00 | - | 20 | 244 | 0.00% |
| AMZN230317P03520000 | 2022-04-12 12:04PM EST | 3,520.00 | 632.84 | 1,378.00 | 1,395.00 | 0.00 | - | 2 | 55 | 0.00% |
| AMZN230317P03540000 | 2022-04-12 12:02PM EST | 3,540.00 | 645.10 | 1,397.50 | 1,414.45 | 0.00 | - | 2 | 126 | 0.00% |
| AMZN230317P03560000 | 2022-05-17 1:49PM EST | 3,560.00 | 1,274.00 | 1,127.00 | 1,143.25 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230317P03580000 | 2022-05-24 10:19AM EST | 3,580.00 | 1,516.00 | 1,145.65 | 1,161.80 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230317P03600000 | 2022-05-31 12:19PM EST | 3,600.00 | 1,220.25 | 1,164.25 | 1,180.30 | 0.00 | - | 8 | 111 | 0.00% |
| AMZN230317P03700000 | 2022-05-27 8:34AM EST | 3,700.00 | 1,440.10 | 1,258.15 | 1,273.55 | 0.00 | - | 2 | 207 | 0.00% |
| AMZN230317P03800000 | 2022-05-27 8:34AM EST | 3,800.00 | 1,538.28 | 1,353.50 | 1,370.55 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN230317P03900000 | 2022-05-26 10:14AM EST | 3,900.00 | 1,680.43 | 1,450.50 | 1,467.10 | 0.00 | - | 2 | 454 | 0.00% |
| AMZN230317P04000000 | 2022-05-24 11:20AM EST | 4,000.00 | 1,917.07 | 1,548.00 | 1,564.90 | 0.00 | - | 18 | 1 | 0.00% |
| AMZN230317P04100000 | 2022-05-18 9:54AM EST | 4,100.00 | 1,884.85 | 1,646.20 | 1,663.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04200000 | 2022-05-31 12:19PM EST | 4,200.00 | 1,808.09 | 1,745.50 | 1,762.35 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN230317P04300000 | 2022-05-19 2:15PM EST | 4,300.00 | 2,135.29 | 1,844.50 | 1,862.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P04400000 | 2022-05-06 12:49PM EST | 4,400.00 | 2,100.11 | 1,945.00 | 1,961.65 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN230317P04500000 | 2022-05-13 2:36PM EST | 4,500.00 | 2,256.56 | 2,044.65 | 2,061.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04600000 | 2022-05-11 1:34PM EST | 4,600.00 | 2,481.23 | 2,145.50 | 2,161.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04700000 | 2022-05-06 12:08PM EST | 4,700.00 | 2,378.57 | 2,244.00 | 2,261.80 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230317P04800000 | 2022-05-11 1:34PM EST | 4,800.00 | 2,681.27 | 2,344.30 | 2,361.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04900000 | 2022-05-10 8:30AM EST | 4,900.00 | 2,672.44 | 2,444.00 | 2,461.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P05000000 | 2022-05-06 12:49PM EST | 5,000.00 | 2,700.25 | 2,545.00 | 2,561.75 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230317P05100000 | 2022-06-01 8:30AM EST | 5,100.00 | 2,654.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P05200000 | 2022-05-09 9:21AM EST | 5,200.00 | 2,949.36 | 2,744.50 | 2,761.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P05300000 | 2022-06-03 8:30AM EST | 5,300.00 | 2,824.05 | 2,844.00 | 2,861.65 | +39.05 | +1.40% | 1 | 0 | 0.00% |
| AMZN230317P05400000 | 2022-05-09 9:21AM EST | 5,400.00 | 3,149.41 | 2,944.30 | 2,961.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
