AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00045000 | 2023-06-01 3:38PM EDT | 45.00 | 78.15 | 79.50 | 80.30 | 0.00 | - | 1 | 36 | 108.30% |
| AMZN230915C00050000 | 2023-05-18 12:15PM EDT | 50.00 | 67.85 | 74.50 | 75.60 | 0.00 | - | 1 | 2,677 | 102.00% |
| AMZN230915C00052000 | 2023-05-30 11:20AM EDT | 52.00 | 70.85 | 72.65 | 73.50 | 0.00 | - | 51 | 4,200 | 98.68% |
| AMZN230915C00053000 | 2023-05-31 10:43AM EDT | 53.00 | 68.15 | 71.50 | 72.35 | 0.00 | - | 1 | 215 | 92.97% |
| AMZN230915C00054000 | 2022-12-12 2:01PM EDT | 54.00 | 39.20 | 43.85 | 44.45 | 0.00 | - | 1 | 440 | 0.00% |
| AMZN230915C00055000 | 2023-04-28 2:03PM EDT | 55.00 | 52.36 | 65.50 | 66.70 | 0.00 | - | 2 | 307 | 0.00% |
| AMZN230915C00056000 | 2023-01-18 12:52PM EDT | 56.00 | 42.95 | 43.30 | 43.80 | 0.00 | - | 3 | 1,076 | 0.00% |
| AMZN230915C00057000 | 2023-04-28 2:03PM EDT | 57.00 | 50.35 | 63.70 | 64.70 | 0.00 | - | 2 | 1,239 | 0.00% |
| AMZN230915C00058000 | 2023-01-12 11:07AM EDT | 58.00 | 40.25 | 42.05 | 42.50 | 0.00 | - | 5 | 380 | 0.00% |
| AMZN230915C00059000 | 2023-03-14 11:26AM EDT | 59.00 | 38.17 | 44.30 | 44.85 | 0.00 | - | 1 | 150 | 0.00% |
| AMZN230915C00060000 | 2023-05-10 10:30AM EDT | 60.00 | 51.09 | 64.90 | 65.85 | 0.00 | - | 3 | 186 | 89.97% |
| AMZN230915C00061000 | 2023-01-27 4:40PM EDT | 61.00 | 45.10 | 35.25 | 35.80 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230915C00062000 | 2023-04-21 1:11PM EDT | 62.00 | 47.12 | 55.15 | 55.95 | 0.00 | - | 2 | 198 | 0.00% |
| AMZN230915C00063000 | 2023-05-01 11:55AM EDT | 63.00 | 41.00 | 57.40 | 58.30 | 0.00 | - | 1 | 137 | 0.00% |
| AMZN230915C00064000 | 2023-04-27 3:58PM EDT | 64.00 | 47.60 | 56.75 | 57.90 | 0.00 | - | 4 | 194 | 0.00% |
| AMZN230915C00065000 | 2023-06-02 10:14AM EDT | 65.00 | 61.18 | 60.10 | 60.90 | +3.53 | +6.12% | 1 | 348 | 83.40% |
| AMZN230915C00066000 | 2023-04-17 11:53AM EDT | 66.00 | 38.34 | 50.55 | 51.20 | 0.00 | - | 2 | 88 | 0.00% |
| AMZN230915C00067000 | 2023-04-14 11:53AM EDT | 67.00 | 36.89 | 43.90 | 45.45 | 0.00 | - | 2 | 51 | 0.00% |
| AMZN230915C00068000 | 2023-01-31 1:17PM EDT | 68.00 | 38.10 | 27.85 | 28.20 | 0.00 | - | 2 | 376 | 0.00% |
| AMZN230915C00069000 | 2023-01-25 3:38PM EDT | 69.00 | 31.70 | 28.50 | 28.95 | 0.00 | - | 4 | 62 | 0.00% |
| AMZN230915C00070000 | 2023-06-02 9:33AM EDT | 70.00 | 56.85 | 54.90 | 56.00 | +9.80 | +20.83% | 1 | 1,316 | 74.56% |
| AMZN230915C00071000 | 2023-06-01 3:27PM EDT | 71.00 | 53.36 | 54.25 | 55.10 | 0.00 | - | 1 | 574 | 76.15% |
| AMZN230915C00072000 | 2023-05-18 12:30PM EDT | 72.00 | 46.50 | 53.30 | 54.00 | 0.00 | - | 4 | 350 | 74.22% |
| AMZN230915C00072500 | 2023-04-05 12:37PM EDT | 72.50 | 32.13 | 34.95 | 35.95 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN230915C00073000 | 2023-04-25 11:43AM EDT | 73.00 | 33.60 | 42.95 | 44.40 | 0.00 | - | 1 | 1,816 | 0.00% |
| AMZN230915C00074000 | 2023-01-31 12:08PM EDT | 74.00 | 33.63 | 23.20 | 23.50 | 0.00 | - | 2 | 115 | 0.00% |
| AMZN230915C00075000 | 2023-06-01 3:03PM EDT | 75.00 | 49.64 | 50.10 | 51.15 | 0.00 | - | 10 | 370 | 69.31% |
| AMZN230915C00076000 | 2023-04-24 11:14AM EDT | 76.00 | 32.50 | 42.35 | 43.15 | 0.00 | - | 1 | 117 | 0.00% |
| AMZN230915C00077000 | 2023-03-09 11:29AM EDT | 77.00 | 23.73 | 28.80 | 29.15 | 0.00 | - | 1 | 214 | 0.00% |
| AMZN230915C00077500 | 2023-05-01 11:17AM EDT | 77.50 | 28.50 | 43.55 | 44.25 | 0.00 | - | 1 | 91 | 0.00% |
| AMZN230915C00078000 | 2023-05-30 9:37AM EDT | 78.00 | 45.61 | 47.45 | 48.30 | 0.00 | - | 1 | 182 | 67.82% |
| AMZN230915C00079000 | 2023-06-01 3:49PM EDT | 79.00 | 45.01 | 46.40 | 47.10 | 0.00 | - | 2 | 147 | 64.93% |
| AMZN230915C00080000 | 2023-06-02 9:43AM EDT | 80.00 | 47.50 | 45.55 | 46.40 | +2.70 | +6.03% | 2 | 7,448 | 65.94% |
| AMZN230915C00081000 | 2023-06-02 2:06PM EDT | 81.00 | 45.42 | 44.25 | 45.30 | +10.42 | +29.77% | 1 | 112 | 62.33% |
| AMZN230915C00082000 | 2023-05-31 10:34AM EDT | 82.00 | 40.32 | 43.50 | 44.35 | 0.00 | - | 1 | 127 | 62.50% |
| AMZN230915C00082500 | 2023-05-24 3:20PM EDT | 82.50 | 36.93 | 43.15 | 44.00 | 0.00 | - | 1 | 418 | 63.29% |
| AMZN230915C00083000 | 2023-05-19 3:49PM EDT | 83.00 | 35.34 | 42.50 | 43.40 | 0.00 | - | 100 | 320 | 61.32% |
| AMZN230915C00084000 | 2023-05-19 1:47PM EDT | 84.00 | 34.70 | 41.60 | 42.60 | 0.00 | - | 1 | 352 | 61.37% |
| AMZN230915C00085000 | 2023-06-02 9:31AM EDT | 85.00 | 43.20 | 40.80 | 41.50 | +3.20 | +8.00% | 1 | 775 | 60.40% |
| AMZN230915C00086000 | 2023-05-03 3:06PM EDT | 86.00 | 23.07 | 39.60 | 40.55 | 0.00 | - | 14 | 446 | 58.28% |
| AMZN230915C00087000 | 2023-05-25 3:18PM EDT | 87.00 | 30.70 | 38.65 | 39.60 | 0.00 | - | 12 | 152 | 57.32% |
| AMZN230915C00087500 | 2023-05-31 12:31PM EDT | 87.50 | 34.25 | 38.10 | 39.40 | 0.00 | - | 18 | 136 | 57.74% |
| AMZN230915C00088000 | 2023-06-02 11:07AM EDT | 88.00 | 39.54 | 37.80 | 38.85 | +5.74 | +16.98% | 1 | 176 | 57.69% |
| AMZN230915C00089000 | 2023-05-31 11:37AM EDT | 89.00 | 33.00 | 37.10 | 37.70 | 0.00 | - | 12 | 188 | 56.90% |
| AMZN230915C00090000 | 2023-06-02 11:16AM EDT | 90.00 | 37.51 | 36.05 | 37.05 | +2.01 | +5.66% | 4 | 1,227 | 56.69% |
| AMZN230915C00091000 | 2023-06-01 1:58PM EDT | 91.00 | 34.55 | 35.20 | 35.85 | 0.00 | - | 3 | 520 | 55.08% |
| AMZN230915C00092000 | 2023-06-01 3:41PM EDT | 92.00 | 32.56 | 34.20 | 35.10 | 0.00 | - | 54 | 199 | 54.63% |
| AMZN230915C00092500 | 2023-06-01 2:53PM EDT | 92.50 | 32.95 | 33.65 | 34.35 | 0.00 | - | 3 | 217 | 52.76% |
| AMZN230915C00093000 | 2023-06-02 12:32PM EDT | 93.00 | 33.85 | 33.10 | 34.05 | +1.35 | +4.15% | 35 | 563 | 52.64% |
| AMZN230915C00094000 | 2023-06-02 12:33PM EDT | 94.00 | 33.00 | 32.25 | 32.90 | +1.40 | +4.43% | 32 | 358 | 51.25% |
| AMZN230915C00095000 | 2023-06-02 1:08PM EDT | 95.00 | 32.59 | 31.25 | 32.30 | +2.39 | +7.91% | 3 | 97,665 | 51.29% |
| AMZN230915C00096000 | 2023-06-02 10:29AM EDT | 96.00 | 31.92 | 30.60 | 31.45 | +3.09 | +10.72% | 4 | 812 | 51.61% |
| AMZN230915C00097000 | 2023-06-02 2:23PM EDT | 97.00 | 30.48 | 29.70 | 30.60 | +1.18 | +4.03% | 3 | 1,461 | 51.01% |
| AMZN230915C00097500 | 2023-06-01 1:58PM EDT | 97.50 | 28.75 | 29.25 | 30.00 | 0.00 | - | 2 | 804 | 50.13% |
| AMZN230915C00098000 | 2023-06-01 2:53PM EDT | 98.00 | 28.05 | 28.65 | 29.75 | 0.00 | - | 16 | 1,662 | 53.36% |
| AMZN230915C00099000 | 2023-06-02 2:24PM EDT | 99.00 | 28.75 | 27.70 | 28.35 | +1.45 | +5.31% | 21 | 2,302 | 49.41% |
| AMZN230915C00100000 | 2023-06-02 3:19PM EDT | 100.00 | 27.82 | 27.10 | 27.45 | +1.32 | +4.98% | 62 | 7,530 | 48.58% |
| AMZN230915C00102500 | 2023-06-02 11:47AM EDT | 102.50 | 25.62 | 24.80 | 25.25 | +1.92 | +8.10% | 11 | 4,512 | 46.70% |
| AMZN230915C00105000 | 2023-06-02 3:22PM EDT | 105.00 | 23.50 | 22.95 | 23.20 | +1.30 | +5.86% | 92 | 5,840 | 45.48% |
| AMZN230915C00107500 | 2023-06-02 3:59PM EDT | 107.50 | 20.95 | 20.75 | 21.35 | +0.80 | +3.97% | 26 | 3,158 | 45.00% |
| AMZN230915C00110000 | 2023-06-02 3:29PM EDT | 110.00 | 19.15 | 18.90 | 19.10 | +1.40 | +7.89% | 332 | 11,949 | 42.30% |
| AMZN230915C00112500 | 2023-06-02 3:56PM EDT | 112.50 | 17.15 | 17.05 | 17.20 | +1.24 | +7.79% | 156 | 3,253 | 41.06% |
| AMZN230915C00115000 | 2023-06-02 3:54PM EDT | 115.00 | 15.33 | 15.25 | 15.40 | +1.08 | +7.58% | 555 | 5,948 | 39.96% |
| AMZN230915C00117500 | 2023-06-02 3:35PM EDT | 117.50 | 13.63 | 13.50 | 13.70 | +0.98 | +7.75% | 238 | 4,244 | 38.97% |
| AMZN230915C00120000 | 2023-06-02 3:56PM EDT | 120.00 | 11.99 | 11.95 | 12.05 | +0.83 | +7.44% | 541 | 11,961 | 37.84% |
| AMZN230915C00122500 | 2023-06-02 3:56PM EDT | 122.50 | 10.50 | 10.40 | 10.55 | +0.66 | +6.71% | 115 | 3,879 | 36.96% |
| AMZN230915C00125000 | 2023-06-02 3:58PM EDT | 125.00 | 9.10 | 9.05 | 9.20 | +0.60 | +7.06% | 2,514 | 12,144 | 36.29% |
| AMZN230915C00127500 | 2023-06-02 3:52PM EDT | 127.50 | 7.85 | 7.80 | 7.90 | +0.60 | +8.28% | 288 | 4,122 | 35.42% |
| AMZN230915C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 6.71 | 6.65 | 6.80 | +0.56 | +9.11% | 1,438 | 13,331 | 34.92% |
| AMZN230915C00132500 | 2023-06-02 3:03PM EDT | 132.50 | 6.05 | 5.65 | 5.75 | +0.85 | +16.35% | 360 | 2,819 | 34.23% |
| AMZN230915C00135000 | 2023-06-02 3:56PM EDT | 135.00 | 4.80 | 4.75 | 4.85 | +0.47 | +10.85% | 536 | 6,870 | 33.73% |
| AMZN230915C00137500 | 2023-06-02 3:33PM EDT | 137.50 | 4.09 | 3.95 | 4.10 | +0.14 | +3.54% | 427 | 1,018 | 33.44% |
| AMZN230915C00140000 | 2023-06-02 3:57PM EDT | 140.00 | 3.35 | 3.30 | 3.40 | +0.25 | +8.06% | 420 | 8,213 | 32.97% |
| AMZN230915C00142500 | 2023-06-02 3:27PM EDT | 142.50 | 2.89 | 2.76 | 2.82 | +0.22 | +8.24% | 101 | 3,113 | 32.67% |
| AMZN230915C00145000 | 2023-06-02 3:47PM EDT | 145.00 | 2.31 | 2.28 | 2.35 | +0.17 | +7.94% | 68 | 2,707 | 32.52% |
| AMZN230915C00147500 | 2023-06-02 1:49PM EDT | 147.50 | 2.08 | 1.88 | 1.94 | +0.21 | +11.23% | 42 | 3,136 | 32.35% |
| AMZN230915C00150000 | 2023-06-02 3:59PM EDT | 150.00 | 1.58 | 1.56 | 1.60 | +0.11 | +7.48% | 707 | 5,517 | 32.23% |
| AMZN230915C00152500 | 2023-06-02 3:39PM EDT | 152.50 | 1.33 | 1.29 | 1.33 | +0.05 | +3.91% | 33 | 4,473 | 32.24% |
| AMZN230915C00155000 | 2023-06-02 3:49PM EDT | 155.00 | 1.10 | 1.07 | 1.09 | +0.08 | +7.84% | 242 | 3,812 | 32.15% |
| AMZN230915C00157500 | 2023-06-02 3:49PM EDT | 157.50 | 0.92 | 0.88 | 0.92 | 0.00 | - | 41 | 905 | 32.35% |
| AMZN230915C00160000 | 2023-06-02 3:58PM EDT | 160.00 | 0.75 | 0.74 | 0.77 | +0.01 | +1.35% | 121 | 6,955 | 32.50% |
| AMZN230915C00162500 | 2023-06-02 1:55PM EDT | 162.50 | 0.70 | 0.62 | 0.65 | +0.06 | +9.38% | 26 | 2,435 | 32.69% |
| AMZN230915C00165000 | 2023-06-02 3:43PM EDT | 165.00 | 0.54 | 0.53 | 0.55 | +0.02 | +3.85% | 62 | 1,728 | 32.91% |
| AMZN230915C00167500 | 2023-06-01 12:23PM EDT | 167.50 | 0.45 | 0.45 | 0.47 | 0.00 | - | 5 | 1,084 | 33.18% |
| AMZN230915C00170000 | 2023-06-02 3:26PM EDT | 170.00 | 0.42 | 0.38 | 0.40 | +0.03 | +7.69% | 39 | 2,260 | 33.42% |
| AMZN230915C00172500 | 2023-05-26 3:43PM EDT | 172.50 | 0.29 | 0.33 | 0.35 | 0.00 | - | 6 | 678 | 33.81% |
| AMZN230915C00175000 | 2023-06-02 3:30PM EDT | 175.00 | 0.31 | 0.28 | 0.31 | +0.01 | +3.33% | 41 | 2,552 | 34.25% |
| AMZN230915C00177500 | 2023-06-02 12:53PM EDT | 177.50 | 0.29 | 0.24 | 0.27 | +0.05 | +20.83% | 1 | 836 | 34.57% |
| AMZN230915C00180000 | 2023-06-02 3:58PM EDT | 180.00 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 73 | 2,253 | 35.01% |
| AMZN230915C00182500 | 2023-06-02 10:48AM EDT | 182.50 | 0.23 | 0.19 | 0.21 | +0.06 | +35.29% | 3 | 1,004 | 35.35% |
| AMZN230915C00185000 | 2023-06-02 11:03AM EDT | 185.00 | 0.22 | 0.18 | 0.19 | +0.04 | +22.22% | 15 | 2,319 | 35.84% |
| AMZN230915C00187500 | 2023-05-30 11:40AM EDT | 187.50 | 0.18 | 0.15 | 0.17 | 0.00 | - | 4 | 798 | 36.23% |
| AMZN230915C00190000 | 2023-06-02 2:26PM EDT | 190.00 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 94 | 2,085 | 36.87% |
| AMZN230915C00192500 | 2023-05-26 2:13PM EDT | 192.50 | 0.12 | 0.12 | 0.14 | 0.00 | - | 54 | 649 | 37.11% |
| AMZN230915C00195000 | 2023-06-02 11:34AM EDT | 195.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 231 | 779 | 37.65% |
| AMZN230915C00197500 | 2023-06-02 2:51PM EDT | 197.50 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 139 | 362 | 38.14% |
| AMZN230915C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 237 | 3,630 | 38.57% |
| AMZN230915C00202500 | 2023-06-02 9:32AM EDT | 202.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 23 | 1,341 | 38.97% |
| AMZN230915C00205000 | 2023-06-02 1:18PM EDT | 205.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 3 | 3,859 | 39.26% |
| AMZN230915C00207500 | 2023-06-01 12:51PM EDT | 207.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 1,837 | 40.04% |
| AMZN230915C00210000 | 2023-06-02 3:59PM EDT | 210.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 25 | 4,449 | 40.23% |
| AMZN230915C00215000 | 2023-05-31 1:55PM EDT | 215.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1,003 | 3,517 | 41.21% |
| AMZN230915C00220000 | 2023-06-01 10:40AM EDT | 220.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 3 | 4,801 | 41.99% |
| AMZN230915C00225000 | 2023-06-02 10:43AM EDT | 225.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8 | 1,121 | 42.58% |
| AMZN230915C00230000 | 2023-06-02 2:15PM EDT | 230.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 25 | 2,429 | 43.95% |
| AMZN230915C00235000 | 2023-05-26 3:59PM EDT | 235.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 832 | 2,851 | 44.14% |
| AMZN230915C00240000 | 2023-06-02 2:15PM EDT | 240.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 36 | 528 | 45.31% |
| AMZN230915C00245000 | 2023-06-01 2:36PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 2,340 | 45.31% |
| AMZN230915C00250000 | 2023-06-02 3:28PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 134 | 10,036 | 46.48% |
| AMZN230915C01040000 | 2022-06-01 12:53PM EDT | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 12:51PM EDT | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 1:06PM EDT | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 3:21PM EDT | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 1:18PM EDT | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 1:06PM EDT | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 1:06PM EDT | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 12:53PM EDT | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 12:52PM EDT | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 1:23PM EDT | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 12:51PM EDT | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 12:50PM EDT | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 1:18PM EDT | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 12:49PM EDT | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 11:41AM EDT | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 4:07PM EDT | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 1:05AM EDT | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 10:45AM EDT | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 2:27PM EDT | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 12:40PM EDT | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 11:07AM EDT | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 9:30AM EDT | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 11:53AM EDT | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 1:27PM EDT | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 2:07PM EDT | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 11:19AM EDT | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 1:44PM EDT | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 11:08AM EDT | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 1:11PM EDT | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 11:08AM EDT | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 10:31AM EDT | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-14 12:14AM EDT | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 3:37PM EDT | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 3:49PM EDT | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 3:49PM EDT | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 2:39PM EDT | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 9:42AM EDT | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 12:41PM EDT | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 2:57PM EDT | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 2:41PM EDT | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 2:56PM EDT | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 2:56PM EDT | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 12:33PM EDT | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 2:55PM EDT | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 1:11PM EDT | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 3:11PM EDT | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 2:38PM EDT | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 11:37AM EDT | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 3:37PM EDT | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 2:59PM EDT | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 10:07AM EDT | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 2:56PM EDT | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 2:41PM EDT | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 10:04AM EDT | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 2:48PM EDT | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 2:59PM EDT | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 12:50PM EDT | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 1:10PM EDT | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 10:25AM EDT | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 12:11PM EDT | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 3:11PM EDT | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 3:12PM EDT | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 3:15PM EDT | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 9:30AM EDT | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 2:31PM EDT | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 10:19AM EDT | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 991.65% |
| AMZN230915C03600000 | 2022-06-03 3:37PM EDT | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 861.26% |
| AMZN230915C03650000 | 2022-06-02 12:11PM EDT | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 804.13% |
| AMZN230915C03700000 | 2022-06-02 12:20PM EDT | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 741.33% |
| AMZN230915C03750000 | 2022-06-02 12:09PM EDT | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 703.33% |
| AMZN230915C03800000 | 2022-06-02 12:10PM EDT | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 673.00% |
| AMZN230915C03850000 | 2022-06-03 3:11PM EDT | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 645.65% |
| AMZN230915C03900000 | 2022-06-03 3:12PM EDT | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 622.79% |
| AMZN230915C03950000 | 2022-06-03 3:15PM EDT | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 603.50% |
| AMZN230915C04000000 | 2022-06-03 12:35PM EDT | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 587.20% |
| AMZN230915C04050000 | 2022-05-24 10:20AM EDT | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 570.45% |
| AMZN230915C04100000 | 2022-05-26 11:39AM EDT | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 557.18% |
| AMZN230915C04150000 | 2022-05-06 11:36AM EDT | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 544.18% |
| AMZN230915C04200000 | 2022-06-01 3:58PM EDT | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 532.35% |
| AMZN230915C04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 510.90% |
| AMZN230915C04400000 | 2022-06-02 12:27PM EDT | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 493.36% |
| AMZN230915C04500000 | 2022-06-03 11:54AM EDT | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 478.55% |
| AMZN230915C04600000 | 2022-06-03 2:12PM EDT | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 464.58% |
| AMZN230915C04700000 | 2022-06-02 3:15PM EDT | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 452.03% |
| AMZN230915C04800000 | 2022-06-02 12:10PM EDT | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 441.22% |
| AMZN230915C04900000 | 2022-06-02 11:23AM EDT | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 432.13% |
| AMZN230915C05000000 | 2022-06-03 2:12PM EDT | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 422.35% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00045000 | 2023-06-02 3:52PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 4,622 | 66.41% |
| AMZN230915P00050000 | 2023-06-02 3:40PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,755 | 61.33% |
| AMZN230915P00052000 | 2023-06-02 12:52PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 3,773 | 58.98% |
| AMZN230915P00053000 | 2023-05-26 2:25PM EDT | 53.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1,000 | 1,462 | 57.81% |
| AMZN230915P00054000 | 2023-05-31 1:49PM EDT | 54.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 670 | 57.81% |
| AMZN230915P00055000 | 2023-06-02 10:40AM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 291 | 5,165 | 56.64% |
| AMZN230915P00056000 | 2023-05-25 9:45AM EDT | 56.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 20 | 263 | 56.25% |
| AMZN230915P00057000 | 2023-06-02 12:36PM EDT | 57.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 5 | 484 | 56.25% |
| AMZN230915P00058000 | 2023-05-18 9:30AM EDT | 58.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 480 | 55.86% |
| AMZN230915P00059000 | 2023-05-18 12:23PM EDT | 59.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 2 | 2,100 | 54.69% |
| AMZN230915P00060000 | 2023-06-02 9:44AM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 8 | 2,215 | 54.88% |
| AMZN230915P00061000 | 2023-06-02 11:47AM EDT | 61.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 5 | 669 | 53.71% |
| AMZN230915P00062000 | 2023-06-01 3:25PM EDT | 62.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 411 | 3,656 | 53.71% |
| AMZN230915P00063000 | 2023-06-01 1:29PM EDT | 63.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 612 | 1,848 | 52.93% |
| AMZN230915P00064000 | 2023-06-02 12:52PM EDT | 64.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 6 | 1,286 | 52.73% |
| AMZN230915P00065000 | 2023-06-02 9:42AM EDT | 65.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 17 | 1,332 | 52.15% |
| AMZN230915P00066000 | 2023-06-02 9:51AM EDT | 66.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 552 | 3,724 | 51.76% |
| AMZN230915P00067000 | 2023-06-02 9:46AM EDT | 67.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 2 | 2,517 | 51.37% |
| AMZN230915P00068000 | 2023-06-02 9:40AM EDT | 68.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 1 | 903 | 50.88% |
| AMZN230915P00069000 | 2023-06-02 11:21AM EDT | 69.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 2 | 530 | 50.29% |
| AMZN230915P00070000 | 2023-06-02 3:52PM EDT | 70.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 11 | 8,963 | 50.00% |
| AMZN230915P00071000 | 2023-05-22 3:43PM EDT | 71.00 | 0.36 | 0.13 | 0.15 | 0.00 | - | 6 | 1,462 | 49.71% |
| AMZN230915P00072000 | 2023-06-02 9:42AM EDT | 72.00 | 0.14 | 0.15 | 0.17 | -0.12 | -46.15% | 1 | 3,302 | 49.41% |
| AMZN230915P00072500 | 2023-06-02 10:55AM EDT | 72.50 | 0.15 | 0.15 | 0.18 | -0.16 | -51.61% | 1 | 1,416 | 49.32% |
| AMZN230915P00073000 | 2023-06-01 1:21PM EDT | 73.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 1 | 1,994 | 48.73% |
| AMZN230915P00074000 | 2023-06-02 10:05AM EDT | 74.00 | 0.18 | 0.18 | 0.20 | -0.20 | -52.63% | 3 | 3,692 | 48.44% |
| AMZN230915P00075000 | 2023-06-02 10:47AM EDT | 75.00 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 154 | 5,458 | 48.05% |
| AMZN230915P00076000 | 2023-05-31 1:37PM EDT | 76.00 | 0.38 | 0.22 | 0.24 | 0.00 | - | 3 | 2,176 | 47.56% |
| AMZN230915P00077000 | 2023-05-30 10:28AM EDT | 77.00 | 0.40 | 0.24 | 0.26 | 0.00 | - | 3 | 1,396 | 47.07% |
| AMZN230915P00077500 | 2023-05-31 3:53PM EDT | 77.50 | 0.42 | 0.25 | 0.27 | 0.00 | - | 87 | 1,564 | 46.83% |
| AMZN230915P00078000 | 2023-06-01 1:03PM EDT | 78.00 | 0.33 | 0.26 | 0.29 | 0.00 | - | 1 | 1,816 | 46.83% |
| AMZN230915P00079000 | 2023-06-02 9:37AM EDT | 79.00 | 0.30 | 0.29 | 0.31 | -0.06 | -16.67% | 1 | 3,192 | 46.24% |
| AMZN230915P00080000 | 2023-06-02 3:55PM EDT | 80.00 | 0.33 | 0.32 | 0.33 | -0.06 | -15.38% | 63 | 15,345 | 45.65% |
| AMZN230915P00081000 | 2023-06-02 3:54PM EDT | 81.00 | 0.36 | 0.34 | 0.36 | -0.06 | -14.29% | 180 | 3,882 | 45.26% |
| AMZN230915P00082000 | 2023-06-02 12:49PM EDT | 82.00 | 0.38 | 0.37 | 0.40 | -0.07 | -15.56% | 7 | 2,334 | 45.02% |
| AMZN230915P00082500 | 2023-06-01 2:06PM EDT | 82.50 | 0.47 | 0.39 | 0.42 | 0.00 | - | 1 | 1,230 | 44.87% |
| AMZN230915P00083000 | 2023-06-02 10:06AM EDT | 83.00 | 0.42 | 0.40 | 0.43 | -0.11 | -20.75% | 5 | 2,409 | 44.51% |
| AMZN230915P00084000 | 2023-06-02 2:24PM EDT | 84.00 | 0.46 | 0.44 | 0.47 | -0.09 | -16.36% | 7 | 1,671 | 44.14% |
| AMZN230915P00085000 | 2023-06-02 3:43PM EDT | 85.00 | 0.49 | 0.48 | 0.50 | -0.08 | -14.04% | 135 | 9,208 | 43.58% |
| AMZN230915P00086000 | 2023-06-02 3:44PM EDT | 86.00 | 0.54 | 0.52 | 0.55 | -0.30 | -35.71% | 1 | 6,527 | 43.31% |
| AMZN230915P00087000 | 2023-06-01 3:32PM EDT | 87.00 | 0.67 | 0.56 | 0.59 | 0.00 | - | 11 | 955 | 42.80% |
| AMZN230915P00087500 | 2023-05-31 10:43AM EDT | 87.50 | 0.97 | 0.58 | 0.61 | 0.00 | - | 1 | 2,406 | 42.53% |
| AMZN230915P00088000 | 2023-06-02 12:17PM EDT | 88.00 | 0.64 | 0.61 | 0.64 | -0.35 | -35.35% | 1 | 1,153 | 42.41% |
| AMZN230915P00089000 | 2023-06-02 3:45PM EDT | 89.00 | 0.67 | 0.66 | 0.69 | -0.26 | -27.96% | 31 | 2,800 | 41.99% |
| AMZN230915P00090000 | 2023-06-02 3:56PM EDT | 90.00 | 0.73 | 0.71 | 0.75 | -0.11 | -13.10% | 99 | 10,725 | 41.63% |
| AMZN230915P00091000 | 2023-06-01 2:11PM EDT | 91.00 | 0.92 | 0.77 | 0.80 | 0.00 | - | 1 | 2,045 | 41.11% |
| AMZN230915P00092000 | 2023-06-02 3:30PM EDT | 92.00 | 0.86 | 0.83 | 0.86 | -0.17 | -16.50% | 2 | 10,126 | 40.67% |
| AMZN230915P00092500 | 2023-06-02 2:24PM EDT | 92.50 | 0.88 | 0.87 | 0.89 | -0.17 | -16.19% | 63 | 2,072 | 40.43% |
| AMZN230915P00093000 | 2023-06-02 10:31AM EDT | 93.00 | 0.92 | 0.90 | 0.93 | -0.44 | -32.35% | 46 | 2,702 | 40.28% |
| AMZN230915P00094000 | 2023-06-02 2:48PM EDT | 94.00 | 0.99 | 0.97 | 1.00 | -0.14 | -12.39% | 105 | 4,348 | 39.87% |
| AMZN230915P00095000 | 2023-06-02 3:06PM EDT | 95.00 | 1.06 | 1.05 | 1.08 | -0.23 | -17.83% | 36 | 16,823 | 39.50% |
| AMZN230915P00096000 | 2023-06-02 10:47AM EDT | 96.00 | 1.09 | 1.13 | 1.16 | -0.29 | -21.01% | 6 | 2,020 | 39.08% |
| AMZN230915P00097000 | 2023-06-02 2:46PM EDT | 97.00 | 1.23 | 1.22 | 1.25 | -0.49 | -28.49% | 110 | 1,713 | 38.70% |
| AMZN230915P00097500 | 2023-06-02 3:56PM EDT | 97.50 | 1.28 | 1.20 | 1.30 | -0.22 | -14.67% | 12 | 3,347 | 38.53% |
| AMZN230915P00098000 | 2023-06-02 12:55PM EDT | 98.00 | 1.34 | 1.31 | 1.35 | -0.51 | -27.57% | 26 | 2,811 | 38.36% |
| AMZN230915P00099000 | 2023-06-02 12:11PM EDT | 99.00 | 1.46 | 1.41 | 1.45 | -0.24 | -14.12% | 2,022 | 3,643 | 37.96% |
| AMZN230915P00100000 | 2023-06-02 3:56PM EDT | 100.00 | 1.52 | 1.52 | 1.55 | -0.30 | -16.48% | 952 | 17,585 | 37.51% |
| AMZN230915P00102500 | 2023-06-02 3:43PM EDT | 102.50 | 1.88 | 1.82 | 1.86 | -0.33 | -14.93% | 429 | 5,673 | 36.61% |
| AMZN230915P00105000 | 2023-06-02 3:09PM EDT | 105.00 | 2.22 | 2.18 | 2.22 | -0.38 | -14.62% | 184 | 13,597 | 35.71% |
| AMZN230915P00107500 | 2023-06-02 3:57PM EDT | 107.50 | 2.61 | 2.60 | 2.65 | -0.47 | -15.26% | 517 | 2,843 | 34.88% |
| AMZN230915P00110000 | 2023-06-02 3:57PM EDT | 110.00 | 3.15 | 3.00 | 3.15 | -0.52 | -14.17% | 146 | 7,617 | 34.05% |
| AMZN230915P00112500 | 2023-06-02 3:55PM EDT | 112.50 | 3.70 | 3.65 | 3.75 | -0.56 | -13.15% | 83 | 2,692 | 33.33% |
| AMZN230915P00115000 | 2023-06-02 3:58PM EDT | 115.00 | 4.35 | 4.30 | 4.40 | -0.65 | -13.00% | 197 | 8,018 | 32.45% |
| AMZN230915P00117500 | 2023-06-02 2:49PM EDT | 117.50 | 5.05 | 5.05 | 5.20 | -0.65 | -11.40% | 72 | 2,871 | 31.80% |
| AMZN230915P00120000 | 2023-06-02 3:51PM EDT | 120.00 | 6.00 | 5.95 | 6.05 | -0.60 | -9.09% | 465 | 9,264 | 30.94% |
| AMZN230915P00122500 | 2023-06-02 3:51PM EDT | 122.50 | 7.00 | 6.95 | 7.05 | -0.95 | -11.95% | 128 | 1,355 | 30.23% |
| AMZN230915P00125000 | 2023-06-02 3:58PM EDT | 125.00 | 8.10 | 8.05 | 8.15 | -0.80 | -8.99% | 255 | 5,380 | 29.46% |
| AMZN230915P00127500 | 2023-06-02 3:13PM EDT | 127.50 | 9.25 | 9.10 | 9.40 | -0.95 | -9.31% | 61 | 1,844 | 28.77% |
| AMZN230915P00130000 | 2023-06-02 3:57PM EDT | 130.00 | 10.70 | 10.70 | 10.80 | -1.15 | -9.70% | 168 | 3,600 | 28.17% |
| AMZN230915P00132500 | 2023-06-02 2:36PM EDT | 132.50 | 12.02 | 12.15 | 12.30 | -1.38 | -10.30% | 29 | 44 | 27.47% |
| AMZN230915P00135000 | 2023-06-02 3:32PM EDT | 135.00 | 13.85 | 13.75 | 13.95 | -1.37 | -9.00% | 13 | 410 | 26.84% |
| AMZN230915P00137500 | 2023-06-02 11:59AM EDT | 137.50 | 15.25 | 15.40 | 15.70 | -3.30 | -17.79% | 5 | 9 | 26.10% |
| AMZN230915P00140000 | 2023-06-01 1:13PM EDT | 140.00 | 18.62 | 17.40 | 17.90 | 0.00 | - | 52 | 259 | 27.04% |
| AMZN230915P00142500 | 2023-03-01 10:54AM EDT | 142.50 | 48.33 | 38.60 | 40.25 | 0.00 | - | 20 | 0 | 105.57% |
| AMZN230915P00145000 | 2023-06-02 9:43AM EDT | 145.00 | 20.00 | 21.25 | 22.05 | -5.00 | -20.00% | 5 | 23 | 26.51% |
| AMZN230915P00147500 | 2023-05-01 10:36AM EDT | 147.50 | 43.72 | 27.05 | 28.05 | 0.00 | - | 2 | 0 | 46.50% |
| AMZN230915P00150000 | 2023-06-02 3:59PM EDT | 150.00 | 26.15 | 25.55 | 26.50 | -1.00 | -3.68% | 12 | 243 | 26.05% |
| AMZN230915P00152500 | 2023-02-13 12:35PM EDT | 152.50 | 53.48 | 55.40 | 57.20 | 0.00 | - | 2 | 0 | 142.33% |
| AMZN230915P00155000 | 2023-06-02 12:47PM EDT | 155.00 | 30.10 | 30.40 | 31.45 | -2.97 | -8.98% | 3 | 0 | 28.81% |
| AMZN230915P00157500 | 2023-02-02 12:17PM EDT | 157.50 | 46.32 | 61.70 | 63.50 | 0.00 | - | 510 | 0 | 152.08% |
| AMZN230915P00160000 | 2023-06-02 11:27AM EDT | 160.00 | 34.77 | 35.45 | 36.20 | -15.68 | -31.08% | 2 | 0 | 28.98% |
| AMZN230915P00162500 | 2023-02-02 11:31AM EDT | 162.50 | 51.95 | 66.70 | 68.50 | 0.00 | - | 2 | 0 | 156.59% |
| AMZN230915P00165000 | 2023-01-11 4:02PM EDT | 165.00 | 70.83 | 66.65 | 68.15 | 0.00 | - | 2 | 1 | 148.49% |
| AMZN230915P00167500 | 2023-02-02 11:32AM EDT | 167.50 | 56.27 | 71.70 | 73.45 | 0.00 | - | 2 | 0 | 160.77% |
| AMZN230915P00170000 | 2023-06-01 10:12AM EDT | 170.00 | 49.40 | 45.45 | 46.25 | 0.00 | - | 1 | 0 | 34.94% |
| AMZN230915P00172500 | 2023-01-09 4:10PM EDT | 172.50 | 84.75 | 71.75 | 73.05 | 0.00 | - | 2 | 0 | 145.17% |
| AMZN230915P00175000 | 2023-02-07 12:54PM EDT | 175.00 | 75.55 | 81.70 | 83.70 | 0.00 | - | 1 | 0 | 176.79% |
| AMZN230915P00177500 | 2023-03-08 4:05PM EDT | 177.50 | 84.10 | 74.90 | 75.95 | 0.00 | - | 28 | 0 | 141.52% |
| AMZN230915P00180000 | 2023-04-28 9:48AM EDT | 180.00 | 74.93 | 59.40 | 60.45 | 0.00 | - | 5 | 0 | 67.69% |
| AMZN230915P00182500 | 2023-05-22 12:14PM EDT | 182.50 | 67.75 | 57.85 | 58.70 | 0.00 | - | 1 | 0 | 40.19% |
| AMZN230915P00185000 | 2023-04-17 3:48PM EDT | 185.00 | 82.55 | 69.15 | 69.90 | 0.00 | - | 10 | 0 | 93.12% |
| AMZN230915P00187500 | 2023-01-11 4:20PM EDT | 187.50 | 92.69 | 89.30 | 90.40 | 0.00 | - | 40 | 0 | 165.58% |
| AMZN230915P00190000 | 2023-03-16 11:33AM EDT | 190.00 | 90.20 | 87.15 | 87.70 | 0.00 | - | 2 | 0 | 148.51% |
| AMZN230915P00192500 | 2023-02-02 11:22AM EDT | 192.50 | 82.07 | 96.70 | 98.45 | 0.00 | - | 20 | 0 | 179.32% |
| AMZN230915P00195000 | 2023-04-21 3:32PM EDT | 195.00 | 88.10 | 78.50 | 79.35 | 0.00 | - | 2 | 0 | 96.59% |
| AMZN230915P00197500 | 2023-02-02 12:33PM EDT | 197.50 | 85.94 | 101.70 | 103.45 | 0.00 | - | 42 | 0 | 182.57% |
| AMZN230915P00200000 | 2023-05-10 1:23PM EDT | 200.00 | 90.79 | 75.45 | 75.90 | 0.00 | - | 1 | 0 | 40.38% |
| AMZN230915P00202500 | 2023-02-23 1:00PM EDT | 202.50 | 108.77 | 103.85 | 104.80 | 0.00 | - | 3 | 0 | 173.35% |
| AMZN230915P00205000 | 2023-02-23 12:07PM EDT | 205.00 | 110.35 | 106.45 | 107.25 | 0.00 | - | 7 | 0 | 174.96% |
| AMZN230915P00207500 | 2023-02-06 3:54PM EDT | 207.50 | 104.89 | 113.15 | 114.00 | 0.00 | - | 14 | 0 | 192.50% |
| AMZN230915P00210000 | 2023-04-26 12:51PM EDT | 210.00 | 104.27 | 89.30 | 90.50 | 0.00 | - | 2 | 0 | 83.87% |
| AMZN230915P00215000 | 2023-05-30 3:11PM EDT | 215.00 | 93.05 | 90.35 | 91.30 | 0.00 | - | 2 | 0 | 55.01% |
| AMZN230915P00220000 | 2023-06-02 3:59PM EDT | 220.00 | 95.70 | 95.35 | 96.25 | -7.90 | -7.63% | 4 | 0 | 55.91% |
| AMZN230915P00225000 | 2023-06-02 3:59PM EDT | 225.00 | 100.85 | 100.25 | 101.15 | -13.41 | -11.74% | 4 | 0 | 55.66% |
| AMZN230915P00230000 | 2023-02-14 4:22PM EDT | 230.00 | 130.93 | 129.35 | 130.50 | 0.00 | - | 30 | 0 | 181.35% |
| AMZN230915P00235000 | 2023-02-02 11:32AM EDT | 235.00 | 123.62 | 139.20 | 141.00 | 0.00 | - | 2 | 0 | 203.61% |
| AMZN230915P00240000 | 2023-04-27 3:19PM EDT | 240.00 | 129.62 | 119.30 | 120.50 | 0.00 | - | 2 | 0 | 97.03% |
| AMZN230915P00245000 | 2023-04-27 3:25PM EDT | 245.00 | 135.17 | 124.40 | 125.40 | 0.00 | - | 6 | 0 | 99.00% |
| AMZN230915P00250000 | 2023-01-11 4:20PM EDT | 250.00 | 155.20 | 151.65 | 153.05 | 0.00 | - | 132 | 0 | 200.17% |
| AMZN230915P01040000 | 2022-06-03 1:32PM EDT | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 11:33AM EDT | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 11:33AM EDT | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 3:27PM EDT | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-16 12:01AM EDT | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 11:58AM EDT | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 11:58AM EDT | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 3:47PM EDT | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-16 12:01AM EDT | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 2:16PM EDT | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 12:15PM EDT | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 12:00PM EDT | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 3:55PM EDT | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 2:41PM EDT | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 12:16PM EDT | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 2:35PM EDT | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 3:23PM EDT | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 2:34PM EDT | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 1:08PM EDT | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 1:37PM EDT | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 11:58AM EDT | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 2:32PM EDT | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 11:36AM EDT | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 2:06PM EDT | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 11:31AM EDT | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 10:01AM EDT | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 10:57AM EDT | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 10:57AM EDT | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 2:18PM EDT | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 11:58AM EDT | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 3:31PM EDT | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 11:44AM EDT | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 1:34PM EDT | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 3:22PM EDT | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 3:22PM EDT | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 3:23PM EDT | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 10:30AM EDT | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 3:32PM EDT | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 3:32PM EDT | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 1:13PM EDT | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 3:42PM EDT | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 11:52AM EDT | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 12:19PM EDT | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 11:48AM EDT | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 11:57AM EDT | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 1:09PM EDT | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 9:41AM EDT | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 11:42AM EDT | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 1:35PM EDT | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 2:06PM EDT | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 3:54PM EDT | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 10:24AM EDT | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 3:54PM EDT | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 2:46PM EDT | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 12:18PM EDT | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 3:10PM EDT | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 3:36PM EDT | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 3:09PM EDT | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 2:54PM EDT | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 1:04PM EDT | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 3:57PM EDT | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 11:46AM EDT | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 11:46AM EDT | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 12:59PM EDT | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 10:17AM EDT | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 12:59PM EDT | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 3:39PM EDT | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 12:15PM EDT | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 12:13PM EDT | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 3:39PM EDT | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 10:23AM EDT | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 9:48AM EDT | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 11:18AM EDT | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 2:25PM EDT | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 1:30PM EDT | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 3:56PM EDT | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 3:54PM EDT | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 3:53PM EDT | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 3:54PM EDT | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 2:48PM EDT | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 9:37AM EDT | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 3:57PM EDT | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 3:58PM EDT | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 3:58PM EDT | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 1:00PM EDT | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 12:23PM EDT | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 1:07PM EDT | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 12:09PM EDT | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-16 12:02AM EDT | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.