Singapore markets open in 2 hours 59 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
22,761.62 -1,040.30 (-4.37%) 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:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00045000 | 2023-01-11 2:40PM EST | 45.00 | 51.24 | 56.95 | 57.50 | 0.00 | - | 6 | 8 | 76.20% |
| AMZN230915C00050000 | 2023-01-20 12:44PM EST | 50.00 | 47.96 | 52.30 | 52.80 | 0.00 | - | 2 | 2,544 | 71.02% |
| AMZN230915C00052000 | 2023-01-11 10:31AM EST | 52.00 | 44.10 | 50.55 | 50.95 | 0.00 | - | 5 | 4,248 | 69.60% |
| AMZN230915C00053000 | 2022-12-12 1:01PM EST | 53.00 | 40.00 | 44.75 | 45.35 | 0.00 | - | 3 | 215 | 0.00% |
| AMZN230915C00054000 | 2022-12-12 1:01PM EST | 54.00 | 39.20 | 43.85 | 44.45 | 0.00 | - | 1 | 440 | 0.00% |
| AMZN230915C00055000 | 2022-12-29 1:36PM EST | 55.00 | 32.90 | 49.40 | 50.00 | 0.00 | - | 1 | 307 | 79.88% |
| AMZN230915C00056000 | 2023-01-18 11:52AM EST | 56.00 | 42.95 | 46.85 | 47.25 | 0.00 | - | 3 | 1,076 | 65.72% |
| AMZN230915C00057000 | 2023-01-26 1:01PM EST | 57.00 | 43.78 | 45.85 | 46.40 | 0.00 | - | 3 | 1,240 | 64.75% |
| AMZN230915C00058000 | 2023-01-12 10:07AM EST | 58.00 | 40.25 | 45.00 | 45.50 | 0.00 | - | 5 | 380 | 64.15% |
| AMZN230915C00059000 | 2022-10-28 8:38AM EST | 59.00 | 44.65 | 39.00 | 39.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C00060000 | 2023-01-30 10:29AM EST | 60.00 | 42.90 | 43.15 | 43.75 | -3.14 | -6.82% | 1 | 181 | 62.54% |
| AMZN230915C00061000 | 2023-01-27 3:40PM EST | 61.00 | 45.10 | 42.35 | 42.80 | 0.00 | - | 2 | 64 | 61.88% |
| AMZN230915C00062000 | 2023-01-30 11:52AM EST | 62.00 | 41.78 | 41.45 | 41.95 | -1.85 | -4.24% | 1 | 201 | 61.21% |
| AMZN230915C00063000 | 2022-12-12 1:01PM EST | 63.00 | 31.80 | 36.15 | 36.65 | 0.00 | - | 15 | 137 | 0.00% |
| AMZN230915C00064000 | 2022-12-12 3:32PM EST | 64.00 | 32.00 | 35.45 | 35.75 | 0.00 | - | 2 | 192 | 0.00% |
| AMZN230915C00065000 | 2023-01-19 11:10AM EST | 65.00 | 33.39 | 38.80 | 39.30 | 0.00 | - | 1 | 269 | 58.94% |
| AMZN230915C00066000 | 2023-01-12 9:35AM EST | 66.00 | 34.20 | 37.95 | 38.45 | 0.00 | - | 1 | 88 | 58.35% |
| AMZN230915C00067000 | 2022-12-28 10:59AM EST | 67.00 | 22.63 | 38.65 | 39.25 | 0.00 | - | 1 | 51 | 66.69% |
| AMZN230915C00068000 | 2022-12-12 2:21PM EST | 68.00 | 28.10 | 32.10 | 32.55 | 0.00 | - | 2 | 376 | 0.00% |
| AMZN230915C00069000 | 2023-01-25 2:38PM EST | 69.00 | 31.70 | 35.40 | 35.80 | 0.00 | - | 4 | 62 | 56.20% |
| AMZN230915C00070000 | 2023-01-26 11:46AM EST | 70.00 | 32.25 | 34.50 | 35.05 | 0.00 | - | 8 | 1,282 | 55.68% |
| AMZN230915C00071000 | 2023-01-12 1:02PM EST | 71.00 | 30.25 | 33.65 | 34.20 | 0.00 | - | 8 | 574 | 54.99% |
| AMZN230915C00072000 | 2023-01-27 11:38AM EST | 72.00 | 34.20 | 32.85 | 33.25 | 0.00 | - | 1 | 343 | 54.16% |
| AMZN230915C00072500 | 2023-01-27 11:39AM EST | 72.50 | 33.80 | 32.50 | 32.90 | 0.00 | - | 26 | 86 | 54.20% |
| AMZN230915C00073000 | 2022-12-29 9:38AM EST | 73.00 | 19.47 | 33.55 | 34.10 | 0.00 | - | 1 | 24 | 61.36% |
| AMZN230915C00074000 | 2023-01-27 3:38PM EST | 74.00 | 33.80 | 31.25 | 31.65 | 0.00 | - | 63 | 114 | 53.22% |
| AMZN230915C00075000 | 2023-01-30 2:40PM EST | 75.00 | 31.00 | 30.45 | 30.85 | -2.18 | -6.57% | 27 | 292 | 52.70% |
| AMZN230915C00076000 | 2023-01-27 3:38PM EST | 76.00 | 32.16 | 29.60 | 30.10 | 0.00 | - | 2 | 115 | 52.16% |
| AMZN230915C00077000 | 2023-01-27 1:07PM EST | 77.00 | 30.45 | 28.75 | 29.25 | 0.00 | - | 1 | 215 | 51.37% |
| AMZN230915C00077500 | 2022-12-27 11:05AM EST | 77.50 | 17.60 | 27.30 | 27.75 | 0.00 | - | 1 | 95 | 47.19% |
| AMZN230915C00078000 | 2023-01-30 10:52AM EST | 78.00 | 27.22 | 28.05 | 28.50 | +0.18 | +0.67% | 1 | 163 | 51.12% |
| AMZN230915C00079000 | 2023-01-27 3:55PM EST | 79.00 | 28.75 | 27.20 | 27.65 | 0.00 | - | 1 | 132 | 50.29% |
| AMZN230915C00080000 | 2023-01-30 1:59PM EST | 80.00 | 27.25 | 26.50 | 26.85 | -1.35 | -4.72% | 5 | 418 | 50.62% |
| AMZN230915C00081000 | 2023-01-06 1:49PM EST | 81.00 | 15.70 | 25.80 | 26.15 | 0.00 | - | 3 | 111 | 50.36% |
| AMZN230915C00082000 | 2023-01-17 1:53PM EST | 82.00 | 22.60 | 24.95 | 25.40 | 0.00 | - | 1 | 125 | 49.87% |
| AMZN230915C00082500 | 2023-01-12 9:38AM EST | 82.50 | 21.05 | 24.70 | 25.05 | 0.00 | - | 4 | 395 | 49.71% |
| AMZN230915C00083000 | 2023-01-27 9:33AM EST | 83.00 | 24.55 | 24.25 | 24.60 | 0.00 | - | 1 | 292 | 49.15% |
| AMZN230915C00084000 | 2023-01-25 9:57AM EST | 84.00 | 17.50 | 23.45 | 23.95 | 0.00 | - | 1 | 348 | 49.00% |
| AMZN230915C00085000 | 2023-01-30 3:59PM EST | 85.00 | 23.00 | 22.85 | 23.25 | +1.58 | +7.38% | 18 | 561 | 48.62% |
| AMZN230915C00086000 | 2023-01-23 9:49AM EST | 86.00 | 20.20 | 22.05 | 22.45 | 0.00 | - | 2 | 452 | 47.83% |
| AMZN230915C00087000 | 2023-01-24 12:22PM EST | 87.00 | 19.56 | 21.35 | 21.80 | 0.00 | - | 8 | 165 | 47.57% |
| AMZN230915C00087500 | 2023-01-26 9:32AM EST | 87.50 | 20.50 | 21.10 | 21.40 | 0.00 | - | 2 | 140 | 47.16% |
| AMZN230915C00088000 | 2023-01-26 2:58PM EST | 88.00 | 19.41 | 20.75 | 21.15 | 0.00 | - | 1 | 154 | 47.29% |
| AMZN230915C00089000 | 2023-01-23 1:57PM EST | 89.00 | 18.40 | 20.10 | 20.45 | 0.00 | - | 13 | 115 | 46.79% |
| AMZN230915C00090000 | 2023-01-30 3:54PM EST | 90.00 | 19.60 | 19.40 | 19.80 | -1.86 | -8.67% | 11 | 1,119 | 46.44% |
| AMZN230915C00091000 | 2023-01-27 10:46AM EST | 91.00 | 19.87 | 18.75 | 19.15 | 0.00 | - | 2 | 433 | 46.06% |
| AMZN230915C00092000 | 2023-01-27 2:06PM EST | 92.00 | 19.56 | 18.10 | 18.45 | 0.00 | - | 1 | 182 | 45.47% |
| AMZN230915C00092500 | 2023-01-30 2:17PM EST | 92.50 | 18.22 | 17.85 | 18.20 | +2.87 | +18.70% | 1 | 251 | 45.51% |
| AMZN230915C00093000 | 2023-01-27 2:06PM EST | 93.00 | 18.91 | 17.50 | 17.95 | 0.00 | - | 15 | 167 | 45.54% |
| AMZN230915C00094000 | 2023-01-27 1:09PM EST | 94.00 | 18.00 | 16.85 | 17.30 | 0.00 | - | 13 | 166 | 45.07% |
| AMZN230915C00095000 | 2023-01-30 3:57PM EST | 95.00 | 16.40 | 16.30 | 16.60 | -2.00 | -10.87% | 40 | 1,257 | 44.40% |
| AMZN230915C00096000 | 2023-01-30 11:17AM EST | 96.00 | 15.80 | 15.70 | 16.10 | -1.30 | -7.60% | 38 | 661 | 44.35% |
| AMZN230915C00097000 | 2023-01-27 12:24PM EST | 97.00 | 16.37 | 15.15 | 15.50 | 0.00 | - | 8 | 1,205 | 43.95% |
| AMZN230915C00097500 | 2023-01-30 2:35PM EST | 97.50 | 15.21 | 14.85 | 15.20 | -0.89 | -5.53% | 4 | 785 | 43.74% |
| AMZN230915C00098000 | 2023-01-30 10:25AM EST | 98.00 | 14.50 | 14.55 | 14.95 | -1.46 | -9.15% | 10 | 1,456 | 43.68% |
| AMZN230915C00099000 | 2023-01-30 9:35AM EST | 99.00 | 14.05 | 14.05 | 14.40 | -1.42 | -9.18% | 1 | 1,880 | 43.37% |
| AMZN230915C00100000 | 2023-01-30 2:36PM EST | 100.00 | 13.90 | 13.45 | 13.75 | -0.76 | -5.18% | 125 | 3,805 | 42.71% |
| AMZN230915C00102500 | 2023-01-30 3:52PM EST | 102.50 | 12.30 | 12.25 | 12.40 | -0.98 | -7.38% | 14 | 3,238 | 41.80% |
| AMZN230915C00105000 | 2023-01-30 3:24PM EST | 105.00 | 11.20 | 11.05 | 11.20 | -0.85 | -7.05% | 136 | 2,568 | 41.15% |
| AMZN230915C00107500 | 2023-01-30 2:39PM EST | 107.50 | 10.20 | 9.90 | 10.10 | -0.85 | -7.69% | 452 | 1,379 | 40.60% |
| AMZN230915C00110000 | 2023-01-30 3:52PM EST | 110.00 | 9.00 | 8.85 | 9.05 | -0.72 | -7.41% | 866 | 3,481 | 39.99% |
| AMZN230915C00112500 | 2023-01-30 2:37PM EST | 112.50 | 8.10 | 7.90 | 8.05 | -0.65 | -7.43% | 788 | 718 | 39.32% |
| AMZN230915C00115000 | 2023-01-30 3:57PM EST | 115.00 | 7.01 | 7.00 | 7.15 | -0.74 | -9.55% | 611 | 3,719 | 38.76% |
| AMZN230915C00117500 | 2023-01-30 10:17AM EST | 117.50 | 6.20 | 6.20 | 6.35 | -0.91 | -12.80% | 576 | 749 | 38.30% |
| AMZN230915C00120000 | 2023-01-30 3:32PM EST | 120.00 | 5.65 | 5.45 | 5.65 | -0.75 | -11.72% | 199 | 4,443 | 37.97% |
| AMZN230915C00122500 | 2023-01-30 3:47PM EST | 122.50 | 5.00 | 4.80 | 4.95 | -0.41 | -7.58% | 12 | 1,978 | 37.43% |
| AMZN230915C00125000 | 2023-01-30 12:58PM EST | 125.00 | 4.35 | 4.20 | 4.35 | -0.50 | -10.31% | 21 | 3,409 | 37.04% |
| AMZN230915C00127500 | 2023-01-30 1:31PM EST | 127.50 | 3.92 | 3.65 | 3.85 | -0.28 | -6.67% | 7 | 1,138 | 36.83% |
| AMZN230915C00130000 | 2023-01-30 2:55PM EST | 130.00 | 3.36 | 3.20 | 3.35 | -0.28 | -7.69% | 58 | 4,285 | 36.41% |
| AMZN230915C00132500 | 2023-01-30 10:38AM EST | 132.50 | 2.68 | 2.82 | 2.94 | -0.65 | -19.52% | 2 | 1,027 | 36.18% |
| AMZN230915C00135000 | 2023-01-30 3:48PM EST | 135.00 | 2.51 | 2.46 | 2.58 | -0.21 | -7.72% | 35 | 1,482 | 35.99% |
| AMZN230915C00137500 | 2023-01-30 2:01PM EST | 137.50 | 2.35 | 2.16 | 2.26 | +0.16 | +7.31% | 6 | 995 | 35.82% |
| AMZN230915C00140000 | 2023-01-30 2:53PM EST | 140.00 | 1.93 | 1.89 | 1.99 | -0.33 | -14.60% | 17 | 3,140 | 35.72% |
| AMZN230915C00142500 | 2023-01-27 11:52AM EST | 142.50 | 1.80 | 1.66 | 1.75 | +0.02 | +1.12% | 3 | 2,424 | 35.63% |
| AMZN230915C00145000 | 2023-01-30 2:16PM EST | 145.00 | 1.53 | 1.46 | 1.54 | -0.07 | -4.38% | 17 | 1,979 | 35.56% |
| AMZN230915C00147500 | 2023-01-27 11:20AM EST | 147.50 | 1.39 | 1.28 | 1.36 | +0.03 | +2.21% | 1 | 2,289 | 35.55% |
| AMZN230915C00150000 | 2023-01-30 3:50PM EST | 150.00 | 1.19 | 1.13 | 1.21 | -0.16 | -11.85% | 110 | 3,868 | 35.60% |
| AMZN230915C00152500 | 2023-01-30 11:22AM EST | 152.50 | 1.04 | 0.99 | 1.07 | -0.06 | -5.45% | 2 | 656 | 35.60% |
| AMZN230915C00155000 | 2023-01-30 2:19PM EST | 155.00 | 0.93 | 0.89 | 0.95 | -0.01 | -1.06% | 8 | 3,063 | 35.63% |
| AMZN230915C00157500 | 2023-01-30 10:02AM EST | 157.50 | 0.88 | 0.78 | 0.85 | -0.02 | -2.22% | 6 | 610 | 35.73% |
| AMZN230915C00160000 | 2023-01-30 3:14PM EST | 160.00 | 0.75 | 0.70 | 0.77 | -0.05 | -6.25% | 13 | 1,989 | 35.91% |
| AMZN230915C00162500 | 2023-01-30 11:46AM EST | 162.50 | 0.65 | 0.63 | 0.69 | 0.00 | - | 1 | 2,000 | 36.01% |
| AMZN230915C00165000 | 2023-01-30 11:39AM EST | 165.00 | 0.59 | 0.60 | 0.61 | -0.03 | -4.84% | 142 | 959 | 36.01% |
| AMZN230915C00167500 | 2023-01-30 2:29PM EST | 167.50 | 0.54 | 0.50 | 0.57 | +0.01 | +1.89% | 2 | 1,089 | 36.38% |
| AMZN230915C00170000 | 2023-01-30 9:49AM EST | 170.00 | 0.54 | 0.46 | 0.52 | -0.01 | -1.82% | 16 | 2,070 | 36.57% |
| AMZN230915C00172500 | 2023-01-20 1:49PM EST | 172.50 | 0.41 | 0.42 | 0.46 | 0.00 | - | 5 | 882 | 36.57% |
| AMZN230915C00175000 | 2023-01-30 1:26PM EST | 175.00 | 0.43 | 0.37 | 0.42 | -0.02 | -4.44% | 45 | 2,171 | 36.77% |
| AMZN230915C00177500 | 2023-01-12 1:43PM EST | 177.50 | 0.40 | 0.35 | 0.39 | 0.00 | - | 1 | 738 | 37.04% |
| AMZN230915C00180000 | 2023-01-30 11:14AM EST | 180.00 | 0.34 | 0.31 | 0.36 | -0.03 | -8.11% | 69 | 1,694 | 37.26% |
| AMZN230915C00182500 | 2023-01-23 9:44AM EST | 182.50 | 0.30 | 0.30 | 0.34 | 0.00 | - | 102 | 933 | 37.62% |
| AMZN230915C00185000 | 2023-01-30 11:53AM EST | 185.00 | 0.28 | 0.26 | 0.31 | +0.03 | +12.00% | 212 | 1,200 | 37.77% |
| AMZN230915C00187500 | 2023-01-30 9:42AM EST | 187.50 | 0.30 | 0.26 | 0.29 | +0.06 | +25.00% | 1 | 280 | 38.04% |
| AMZN230915C00190000 | 2023-01-27 3:15PM EST | 190.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 10 | 1,794 | 38.28% |
| AMZN230915C00192500 | 2023-01-26 12:51PM EST | 192.50 | 0.19 | 0.22 | 0.26 | 0.00 | - | 2 | 576 | 38.72% |
| AMZN230915C00195000 | 2023-01-25 10:55AM EST | 195.00 | 0.16 | 0.19 | 0.24 | 0.00 | - | 20 | 812 | 38.87% |
| AMZN230915C00197500 | 2023-01-27 3:34PM EST | 197.50 | 0.23 | 0.17 | 0.22 | 0.00 | - | 9 | 230 | 39.01% |
| AMZN230915C00200000 | 2023-01-30 12:28PM EST | 200.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 18 | 2,739 | 39.36% |
| AMZN230915C00202500 | 2023-01-27 3:32PM EST | 202.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 544 | 39.94% |
| AMZN230915C00205000 | 2023-01-27 2:36PM EST | 205.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | 3 | 1,237 | 40.23% |
| AMZN230915C00207500 | 2023-01-20 3:11PM EST | 207.50 | 0.18 | 0.15 | 0.19 | 0.00 | - | 1 | 671 | 40.53% |
| AMZN230915C00210000 | 2023-01-30 2:15PM EST | 210.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 101 | 986 | 40.77% |
| AMZN230915C00215000 | 2023-01-27 2:20PM EST | 215.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 100 | 334 | 41.21% |
| AMZN230915C00220000 | 2023-01-30 10:30AM EST | 220.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 862 | 41.50% |
| AMZN230915C00225000 | 2023-01-27 11:55AM EST | 225.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 10 | 290 | 42.53% |
| AMZN230915C00230000 | 2023-01-24 3:58PM EST | 230.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 2 | 579 | 43.07% |
| AMZN230915C00235000 | 2023-01-27 3:15PM EST | 235.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 200 | 1,947 | 43.65% |
| AMZN230915C00240000 | 2023-01-26 9:45AM EST | 240.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 432 | 44.04% |
| AMZN230915C00245000 | 2023-01-30 9:34AM EST | 245.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 4 | 2,298 | 44.43% |
| AMZN230915C00250000 | 2023-01-30 3:46PM EST | 250.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 777 | 8,823 | 44.73% |
| AMZN230915C01040000 | 2022-06-01 11:53AM EST | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 11:51AM EST | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 12:06PM EST | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 2:21PM EST | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 12:18PM EST | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 12:06PM EST | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 12:06PM EST | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 11:53AM EST | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 11:52AM EST | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 12:23PM EST | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 11:51AM EST | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 11:50AM EST | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 12:18PM EST | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 11:49AM EST | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 10:41AM EST | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 3:07PM EST | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 12:05AM EST | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 9:45AM EST | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 1:27PM EST | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 11:14AM EST | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 11:40AM EST | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 10:07AM EST | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 8:30AM EST | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 1:46PM EST | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 10:53AM EST | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 10:57AM EST | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 12:00PM EST | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 12:27PM EST | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 3:05PM EST | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 11:55AM EST | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 1:07PM EST | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 10:19AM EST | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 12:44PM EST | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 10:08AM EST | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 12:11PM EST | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 12:12PM EST | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 10:08AM EST | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 11:44AM EST | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 9:31AM EST | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-13 11:14PM EST | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 9:16AM EST | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 8:43AM EST | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 1:31PM EST | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 1:31PM EST | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 2:37PM EST | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 2:49PM EST | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 2:49PM EST | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 12:11PM EST | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 1:39PM EST | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 8:42AM EST | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 11:41AM EST | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 1:57PM EST | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 1:41PM EST | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 1:56PM EST | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 1:56PM EST | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 11:33AM EST | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 1:55PM EST | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 12:11PM EST | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 2:11PM EST | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 1:38PM EST | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 10:37AM EST | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 2:37PM EST | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 1:59PM EST | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 9:07AM EST | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 1:56PM EST | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 1:41PM EST | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 9:04AM EST | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 1:48PM EST | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 1:59PM EST | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 11:50AM EST | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 12:10PM EST | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 9:25AM EST | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 11:11AM EST | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 2:11PM EST | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 2:12PM EST | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 2:15PM EST | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 8:30AM EST | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 1:31PM EST | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 9:19AM EST | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230915C03600000 | 2022-06-03 2:37PM EST | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 0.00% |
| AMZN230915C03650000 | 2022-06-02 11:11AM EST | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230915C03700000 | 2022-06-02 11:20AM EST | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 750.20% |
| AMZN230915C03750000 | 2022-06-02 11:09AM EST | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 612.06% |
| AMZN230915C03800000 | 2022-06-02 11:10AM EST | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 556.93% |
| AMZN230915C03850000 | 2022-06-03 2:11PM EST | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 518.48% |
| AMZN230915C03900000 | 2022-06-03 2:12PM EST | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 490.66% |
| AMZN230915C03950000 | 2022-06-03 2:15PM EST | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 469.21% |
| AMZN230915C04000000 | 2022-06-03 11:35AM EST | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 452.14% |
| AMZN230915C04050000 | 2022-05-24 9:20AM EST | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 435.46% |
| AMZN230915C04100000 | 2022-05-26 10:39AM EST | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 422.69% |
| AMZN230915C04150000 | 2022-05-06 10:36AM EST | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 410.54% |
| AMZN230915C04200000 | 2022-06-01 2:58PM EST | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 399.75% |
| AMZN230915C04300000 | 2022-05-25 8:42AM EST | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 380.74% |
| AMZN230915C04400000 | 2022-06-02 11:27AM EST | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 365.61% |
| AMZN230915C04500000 | 2022-06-03 10:54AM EST | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 353.11% |
| AMZN230915C04600000 | 2022-06-03 1:12PM EST | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 341.49% |
| AMZN230915C04700000 | 2022-06-02 2:15PM EST | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 331.22% |
| AMZN230915C04800000 | 2022-06-02 11:10AM EST | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 322.46% |
| AMZN230915C04900000 | 2022-06-02 10:23AM EST | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 315.12% |
| AMZN230915C05000000 | 2022-06-03 1:12PM EST | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 307.34% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00045000 | 2023-01-30 9:31AM EST | 45.00 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 100 | 1,356 | 53.03% |
| AMZN230915P00050000 | 2023-01-30 12:07PM EST | 50.00 | 0.48 | 0.45 | 0.49 | +0.05 | +11.63% | 1 | 611 | 50.78% |
| AMZN230915P00052000 | 2023-01-30 12:17PM EST | 52.00 | 0.55 | 0.54 | 0.58 | +0.04 | +7.84% | 206 | 874 | 50.34% |
| AMZN230915P00053000 | 2023-01-24 1:05PM EST | 53.00 | 0.78 | 0.59 | 0.63 | 0.00 | - | 3 | 447 | 49.90% |
| AMZN230915P00054000 | 2023-01-25 10:34AM EST | 54.00 | 1.04 | 0.64 | 0.68 | 0.00 | - | 1 | 662 | 49.41% |
| AMZN230915P00055000 | 2023-01-30 3:42PM EST | 55.00 | 0.72 | 0.69 | 0.73 | -0.06 | -7.69% | 51 | 2,600 | 48.93% |
| AMZN230915P00056000 | 2023-01-27 12:20PM EST | 56.00 | 0.72 | 0.75 | 0.79 | 0.00 | - | 1 | 243 | 48.51% |
| AMZN230915P00057000 | 2023-01-30 12:17PM EST | 57.00 | 0.84 | 0.81 | 0.85 | -0.22 | -20.75% | 2 | 355 | 48.05% |
| AMZN230915P00058000 | 2023-01-23 2:37PM EST | 58.00 | 1.13 | 0.88 | 0.92 | 0.00 | - | 44 | 458 | 47.68% |
| AMZN230915P00059000 | 2023-01-26 10:23AM EST | 59.00 | 1.05 | 0.95 | 0.99 | 0.00 | - | 10 | 1,151 | 47.27% |
| AMZN230915P00060000 | 2023-01-30 10:52AM EST | 60.00 | 1.06 | 1.02 | 1.06 | +0.09 | +9.28% | 15 | 1,132 | 46.80% |
| AMZN230915P00061000 | 2023-01-27 3:55PM EST | 61.00 | 1.03 | 1.10 | 1.14 | 0.00 | - | 11 | 286 | 46.41% |
| AMZN230915P00062000 | 2023-01-30 11:54AM EST | 62.00 | 1.21 | 1.15 | 1.22 | +0.07 | +6.14% | 1 | 3,220 | 45.98% |
| AMZN230915P00063000 | 2023-01-23 3:03PM EST | 63.00 | 1.64 | 1.22 | 1.31 | 0.00 | - | 152 | 1,413 | 45.61% |
| AMZN230915P00064000 | 2023-01-27 10:09AM EST | 64.00 | 1.31 | 1.32 | 1.40 | 0.00 | - | 1 | 1,224 | 45.19% |
| AMZN230915P00065000 | 2023-01-30 3:30PM EST | 65.00 | 1.45 | 1.45 | 1.50 | +0.09 | +6.62% | 7 | 770 | 44.82% |
| AMZN230915P00066000 | 2023-01-25 1:33PM EST | 66.00 | 1.99 | 1.55 | 1.60 | 0.00 | - | 13 | 3,671 | 44.41% |
| AMZN230915P00067000 | 2023-01-26 10:28AM EST | 67.00 | 1.86 | 1.63 | 1.71 | 0.00 | - | 1 | 2,155 | 44.03% |
| AMZN230915P00068000 | 2023-01-27 3:54PM EST | 68.00 | 1.65 | 1.72 | 1.84 | 0.00 | - | 3 | 802 | 43.76% |
| AMZN230915P00069000 | 2023-01-27 2:40PM EST | 69.00 | 1.75 | 1.89 | 1.98 | 0.00 | - | 12 | 433 | 43.52% |
| AMZN230915P00070000 | 2023-01-30 1:07PM EST | 70.00 | 2.02 | 1.97 | 2.07 | +0.13 | +6.88% | 16 | 3,650 | 42.88% |
| AMZN230915P00071000 | 2023-01-27 10:54AM EST | 71.00 | 2.03 | 2.14 | 2.21 | 0.00 | - | 11 | 1,305 | 42.55% |
| AMZN230915P00072000 | 2023-01-30 10:32AM EST | 72.00 | 2.42 | 2.24 | 2.38 | -0.65 | -21.17% | 1 | 3,241 | 42.38% |
| AMZN230915P00072500 | 2023-01-25 10:25AM EST | 72.50 | 3.55 | 2.35 | 2.46 | 0.00 | - | 2 | 1,093 | 42.24% |
| AMZN230915P00073000 | 2023-01-27 3:25PM EST | 73.00 | 2.19 | 2.42 | 2.53 | 0.00 | - | 5 | 1,502 | 42.02% |
| AMZN230915P00074000 | 2023-01-27 11:11AM EST | 74.00 | 2.47 | 2.58 | 2.66 | 0.00 | - | 8 | 1,631 | 41.52% |
| AMZN230915P00075000 | 2023-01-30 1:14PM EST | 75.00 | 2.74 | 2.71 | 2.86 | +0.21 | +8.30% | 4 | 4,897 | 41.36% |
| AMZN230915P00076000 | 2023-01-30 11:12AM EST | 76.00 | 3.00 | 2.90 | 3.05 | -0.20 | -6.25% | 23 | 994 | 41.10% |
| AMZN230915P00077000 | 2023-01-30 10:00AM EST | 77.00 | 3.06 | 3.05 | 3.20 | +0.26 | +9.29% | 18 | 1,206 | 40.60% |
| AMZN230915P00077500 | 2023-01-26 2:45PM EST | 77.50 | 3.49 | 3.15 | 3.30 | 0.00 | - | 2 | 1,357 | 40.45% |
| AMZN230915P00078000 | 2023-01-25 2:54PM EST | 78.00 | 4.05 | 3.25 | 3.40 | 0.00 | - | 27 | 1,241 | 40.31% |
| AMZN230915P00079000 | 2023-01-30 12:41PM EST | 79.00 | 3.46 | 3.45 | 3.60 | +0.34 | +10.90% | 147 | 754 | 39.98% |
| AMZN230915P00080000 | 2023-01-30 3:57PM EST | 80.00 | 3.70 | 3.65 | 3.80 | +0.27 | +7.87% | 140 | 7,884 | 39.61% |
| AMZN230915P00081000 | 2023-01-30 3:52PM EST | 81.00 | 3.90 | 3.85 | 4.00 | +0.40 | +11.43% | 532 | 3,319 | 39.20% |
| AMZN230915P00082000 | 2023-01-30 10:21AM EST | 82.00 | 4.15 | 4.10 | 4.25 | +0.40 | +10.67% | 30 | 2,870 | 38.98% |
| AMZN230915P00082500 | 2023-01-30 2:35PM EST | 82.50 | 4.25 | 4.20 | 4.35 | +0.15 | +3.66% | 15 | 597 | 38.74% |
| AMZN230915P00083000 | 2023-01-30 10:27AM EST | 83.00 | 4.50 | 4.30 | 4.45 | +0.40 | +9.76% | 4 | 1,533 | 38.50% |
| AMZN230915P00084000 | 2023-01-30 1:47PM EST | 84.00 | 4.55 | 4.55 | 4.70 | +0.42 | +10.17% | 116 | 1,153 | 38.18% |
| AMZN230915P00085000 | 2023-01-30 12:33PM EST | 85.00 | 4.85 | 4.85 | 5.00 | +0.37 | +8.26% | 217 | 6,751 | 38.04% |
| AMZN230915P00086000 | 2023-01-30 11:15AM EST | 86.00 | 5.25 | 5.10 | 5.25 | +0.35 | +7.14% | 124 | 1,317 | 37.65% |
| AMZN230915P00087000 | 2023-01-27 3:05PM EST | 87.00 | 4.91 | 5.35 | 5.55 | 0.00 | - | 3 | 850 | 37.42% |
| AMZN230915P00087500 | 2023-01-30 2:36PM EST | 87.50 | 5.50 | 5.50 | 5.65 | -1.80 | -24.66% | 44 | 1,927 | 37.09% |
| AMZN230915P00088000 | 2023-01-30 2:35PM EST | 88.00 | 5.66 | 5.65 | 5.80 | +0.46 | +8.85% | 108 | 614 | 36.95% |
| AMZN230915P00089000 | 2023-01-30 3:42PM EST | 89.00 | 6.00 | 5.95 | 6.15 | +0.38 | +6.76% | 24 | 2,419 | 36.82% |
| AMZN230915P00090000 | 2023-01-30 2:34PM EST | 90.00 | 6.27 | 6.30 | 6.45 | +0.42 | +7.18% | 1,079 | 7,334 | 36.46% |
| AMZN230915P00091000 | 2023-01-27 2:26PM EST | 91.00 | 6.05 | 6.60 | 6.80 | 0.00 | - | 5 | 2,026 | 36.23% |
| AMZN230915P00092000 | 2023-01-30 3:16PM EST | 92.00 | 7.00 | 6.95 | 7.20 | +0.39 | +5.90% | 450 | 2,461 | 36.14% |
| AMZN230915P00092500 | 2023-01-30 9:33AM EST | 92.50 | 7.00 | 7.15 | 7.30 | +0.32 | +4.79% | 5 | 990 | 35.73% |
| AMZN230915P00093000 | 2023-01-27 11:11AM EST | 93.00 | 6.96 | 7.30 | 7.50 | 0.00 | - | 3 | 1,015 | 35.66% |
| AMZN230915P00094000 | 2023-01-27 3:41PM EST | 94.00 | 7.50 | 7.70 | 7.85 | +0.60 | +8.70% | 1 | 575 | 35.31% |
| AMZN230915P00095000 | 2023-01-30 3:55PM EST | 95.00 | 8.18 | 8.05 | 8.25 | +0.78 | +10.54% | 116 | 4,809 | 35.08% |
| AMZN230915P00096000 | 2023-01-27 3:30PM EST | 96.00 | 7.65 | 8.45 | 8.65 | 0.00 | - | 20 | 941 | 34.82% |
| AMZN230915P00097000 | 2023-01-30 10:27AM EST | 97.00 | 9.21 | 8.85 | 9.05 | +0.96 | +11.64% | 2 | 1,048 | 34.50% |
| AMZN230915P00097500 | 2023-01-30 10:28AM EST | 97.50 | 9.38 | 9.10 | 9.25 | +1.23 | +15.09% | 6 | 3,180 | 34.33% |
| AMZN230915P00098000 | 2023-01-30 10:46AM EST | 98.00 | 10.00 | 9.30 | 9.45 | +1.44 | +16.82% | 3 | 1,651 | 34.15% |
| AMZN230915P00099000 | 2023-01-30 11:59AM EST | 99.00 | 9.70 | 9.75 | 9.90 | +0.77 | +8.62% | 76 | 2,984 | 33.91% |
| AMZN230915P00100000 | 2023-01-30 3:30PM EST | 100.00 | 10.27 | 10.20 | 10.35 | +1.02 | +11.03% | 1,176 | 7,806 | 33.64% |
| AMZN230915P00102500 | 2023-01-30 2:38PM EST | 102.50 | 11.35 | 11.40 | 11.55 | +0.94 | +9.03% | 31 | 1,278 | 32.98% |
| AMZN230915P00105000 | 2023-01-30 2:43PM EST | 105.00 | 12.66 | 12.65 | 12.85 | +1.08 | +9.33% | 114 | 3,253 | 32.36% |
| AMZN230915P00107500 | 2023-01-30 2:41PM EST | 107.50 | 14.00 | 14.05 | 14.20 | +1.03 | +7.94% | 236 | 1,223 | 31.61% |
| AMZN230915P00110000 | 2023-01-30 9:32AM EST | 110.00 | 15.25 | 15.40 | 15.75 | +0.70 | +4.81% | 63 | 2,428 | 31.21% |
| AMZN230915P00112500 | 2023-01-27 10:26AM EST | 112.50 | 16.35 | 16.90 | 17.30 | 0.00 | - | 2 | 1,206 | 30.52% |
| AMZN230915P00115000 | 2023-01-30 10:27AM EST | 115.00 | 19.23 | 18.60 | 19.00 | +1.65 | +9.39% | 6 | 3,769 | 30.04% |
| AMZN230915P00117500 | 2023-01-30 2:35PM EST | 117.50 | 20.42 | 20.25 | 20.75 | -1.11 | -5.16% | 88 | 2,153 | 29.43% |
| AMZN230915P00120000 | 2023-01-30 2:35PM EST | 120.00 | 22.19 | 22.05 | 22.60 | +1.16 | +5.52% | 11 | 5,455 | 28.88% |
| AMZN230915P00122500 | 2023-01-30 2:35PM EST | 122.50 | 24.19 | 24.10 | 24.55 | -1.29 | -5.06% | 208 | 891 | 28.42% |
| AMZN230915P00125000 | 2023-01-30 2:36PM EST | 125.00 | 26.14 | 26.10 | 26.50 | +0.87 | +3.44% | 55 | 4,864 | 27.63% |
| AMZN230915P00127500 | 2023-01-30 2:40PM EST | 127.50 | 28.29 | 28.20 | 28.65 | -0.04 | -0.14% | 2 | 1,684 | 27.44% |
| AMZN230915P00130000 | 2023-01-23 2:28PM EST | 130.00 | 33.32 | 30.00 | 31.25 | 0.00 | - | 45 | 3,483 | 29.40% |
| AMZN230915P00132500 | 2023-01-30 10:02AM EST | 132.50 | 32.03 | 32.20 | 33.40 | +0.01 | +0.03% | 2 | 42 | 28.89% |
| AMZN230915P00135000 | 2023-01-30 1:30PM EST | 135.00 | 34.60 | 34.50 | 35.75 | -3.65 | -9.54% | 2 | 899 | 29.31% |
| AMZN230915P00137500 | 2023-01-30 2:34PM EST | 137.50 | 37.17 | 36.80 | 37.85 | -3.26 | -8.06% | 40 | 74 | 27.84% |
| AMZN230915P00140000 | 2023-01-30 2:33PM EST | 140.00 | 39.54 | 39.25 | 40.45 | +0.54 | +1.38% | 2 | 231 | 29.74% |
| AMZN230915P00142500 | 2022-12-08 11:26AM EST | 142.50 | 53.15 | 55.85 | 57.05 | 0.00 | - | 5 | 1 | 83.24% |
| AMZN230915P00145000 | 2023-01-30 2:33PM EST | 145.00 | 44.30 | 44.05 | 45.25 | -2.48 | -5.30% | 6 | 55 | 30.40% |
| AMZN230915P00147500 | 2023-01-26 9:33AM EST | 147.50 | 48.25 | 46.55 | 47.70 | 0.00 | - | 7 | 7 | 31.01% |
| AMZN230915P00150000 | 2023-01-30 2:12PM EST | 150.00 | 49.07 | 49.00 | 50.00 | +1.07 | +2.23% | 2 | 247 | 30.07% |
| AMZN230915P00152500 | 2022-11-22 2:14PM EST | 152.50 | 60.15 | 68.10 | 69.30 | 0.00 | - | 1,103 | 0 | 96.39% |
| AMZN230915P00155000 | 2023-01-18 2:57PM EST | 155.00 | 58.79 | 53.90 | 55.05 | 0.00 | - | 2 | 2 | 32.47% |
| AMZN230915P00157500 | 2022-11-23 3:22PM EST | 157.50 | 62.70 | 71.60 | 72.80 | 0.00 | - | 420 | 0 | 94.32% |
| AMZN230915P00160000 | 2023-01-27 10:26AM EST | 160.00 | 58.50 | 58.90 | 60.00 | 0.00 | - | 2 | 0 | 33.73% |
| AMZN230915P00162500 | 2023-01-10 11:48AM EST | 162.50 | 73.00 | 61.40 | 62.45 | 0.00 | - | 6 | 0 | 34.01% |
| AMZN230915P00165000 | 2023-01-11 3:02PM EST | 165.00 | 70.83 | 63.90 | 65.15 | 0.00 | - | 2 | 1 | 37.09% |
| AMZN230915P00167500 | 2023-01-30 9:59AM EST | 167.50 | 66.26 | 66.35 | 67.65 | -7.54 | -10.22% | 2 | 0 | 37.94% |
| AMZN230915P00170000 | 2023-01-11 3:17PM EST | 170.00 | 75.37 | 68.85 | 69.95 | 0.00 | - | 123 | 0 | 36.45% |
| AMZN230915P00172500 | 2023-01-09 3:10PM EST | 172.50 | 84.75 | 71.45 | 72.65 | 0.00 | - | 2 | 0 | 39.60% |
| AMZN230915P00175000 | 2023-01-20 2:28PM EST | 175.00 | 78.45 | 74.00 | 75.05 | 0.00 | - | 20 | 0 | 39.26% |
| AMZN230915P00177500 | 2022-11-21 3:38PM EST | 177.50 | 85.26 | 90.30 | 91.35 | 0.00 | - | 162 | 0 | 99.49% |
| AMZN230915P00180000 | 2023-01-23 10:06AM EST | 180.00 | 83.15 | 79.05 | 80.10 | 0.00 | - | 2 | 0 | 41.38% |
| AMZN230915P00182500 | 2022-11-23 10:07AM EST | 182.50 | 88.50 | 96.60 | 97.80 | 0.00 | - | 12 | 0 | 106.19% |
| AMZN230915P00185000 | 2023-01-23 10:47AM EST | 185.00 | 87.72 | 83.80 | 84.95 | 0.00 | - | 2 | 0 | 40.97% |
| AMZN230915P00187500 | 2023-01-11 3:20PM EST | 187.50 | 92.69 | 86.30 | 87.55 | 0.00 | - | 40 | 0 | 42.99% |
| AMZN230915P00190000 | 2023-01-11 3:15PM EST | 190.00 | 95.36 | 89.00 | 90.05 | 0.00 | - | 2 | 0 | 43.70% |
| AMZN230915P00192500 | 2022-11-29 1:28PM EST | 192.50 | 100.60 | 107.90 | 108.85 | 0.00 | - | 40 | 0 | 114.12% |
| AMZN230915P00195000 | 2023-01-11 3:24PM EST | 195.00 | 100.07 | 93.80 | 94.95 | 0.00 | - | 48 | 0 | 43.70% |
| AMZN230915P00197500 | 2023-01-13 3:47PM EST | 197.50 | 99.50 | 96.50 | 97.60 | 0.00 | - | 1 | 0 | 46.36% |
| AMZN230915P00200000 | 2023-01-11 2:14PM EST | 200.00 | 105.79 | 98.85 | 100.05 | 0.00 | - | 2 | 0 | 46.39% |
| AMZN230915P00202500 | 2023-01-11 3:25PM EST | 202.50 | 107.60 | 101.45 | 102.60 | 0.00 | - | 82 | 0 | 47.68% |
| AMZN230915P00205000 | 2022-12-28 12:11PM EST | 205.00 | 123.09 | 102.20 | 103.65 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P00207500 | 2023-01-11 3:26PM EST | 207.50 | 112.58 | 106.35 | 107.55 | 0.00 | - | 345 | 0 | 48.32% |
| AMZN230915P00210000 | 2023-01-11 3:23PM EST | 210.00 | 115.08 | 108.85 | 110.05 | 0.00 | - | 80 | 0 | 48.93% |
| AMZN230915P00215000 | 2023-01-11 3:48PM EST | 215.00 | 119.96 | 113.85 | 115.00 | 0.00 | - | 4 | 0 | 49.44% |
| AMZN230915P00220000 | 2023-01-12 12:49PM EST | 220.00 | 124.47 | 118.80 | 120.05 | 0.00 | - | 4 | 0 | 51.32% |
| AMZN230915P00225000 | 2023-01-11 3:22PM EST | 225.00 | 130.13 | 123.80 | 125.25 | 0.00 | - | 164 | 0 | 55.03% |
| AMZN230915P00230000 | 2022-11-21 11:30AM EST | 230.00 | 138.45 | 142.60 | 143.85 | 0.00 | - | 92 | 0 | 118.22% |
| AMZN230915P00235000 | 2023-01-11 3:21PM EST | 235.00 | 140.12 | 133.80 | 135.20 | 0.00 | - | 20 | 0 | 56.67% |
| AMZN230915P00240000 | 2023-01-11 2:15PM EST | 240.00 | 145.66 | 138.80 | 140.25 | 0.00 | - | 6 | 0 | 58.35% |
| AMZN230915P00245000 | 2023-01-30 1:31PM EST | 245.00 | 143.78 | 143.85 | 145.10 | -6.31 | -4.20% | 4 | 0 | 57.45% |
| AMZN230915P00250000 | 2023-01-11 3:20PM EST | 250.00 | 155.20 | 148.70 | 150.25 | 0.00 | - | 132 | 0 | 60.45% |
| AMZN230915P01040000 | 2022-06-03 12:32PM EST | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 10:33AM EST | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 10:33AM EST | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 2:27PM EST | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-15 11:01PM EST | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 10:58AM EST | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 10:58AM EST | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 2:47PM EST | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-15 11:01PM EST | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 1:16PM EST | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 9:02AM EST | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 11:15AM EST | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 11:00AM EST | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 2:55PM EST | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 1:41PM EST | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 11:16AM EST | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 1:35PM EST | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 2:23PM EST | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 1:34PM EST | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 12:08PM EST | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 12:37PM EST | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 10:58AM EST | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 1:32PM EST | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 10:36AM EST | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 1:06PM EST | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 10:31AM EST | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 10:36AM EST | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 9:01AM EST | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 9:57AM EST | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 9:57AM EST | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 11:45AM EST | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 1:18PM EST | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 10:58AM EST | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 2:31PM EST | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 10:44AM EST | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 12:34PM EST | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 2:22PM EST | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 2:22PM EST | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 2:23PM EST | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 9:30AM EST | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 2:32PM EST | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 2:32PM EST | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 8:36AM EST | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 12:13PM EST | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 2:42PM EST | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 10:52AM EST | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 9:41AM EST | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 11:19AM EST | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 1:21PM EST | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 10:48AM EST | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 10:57AM EST | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 12:09PM EST | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 8:41AM EST | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 10:42AM EST | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 12:35PM EST | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 1:06PM EST | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 2:54PM EST | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 8:56AM EST | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 9:24AM EST | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 2:54PM EST | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 1:46PM EST | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 11:18AM EST | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 2:10PM EST | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 2:36PM EST | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 2:09PM EST | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 1:54PM EST | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 12:04PM EST | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 2:57PM EST | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 10:46AM EST | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 10:46AM EST | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 11:59AM EST | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 11:44AM EST | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 9:17AM EST | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 11:59AM EST | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 2:39PM EST | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 11:11AM EST | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 11:15AM EST | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 11:13AM EST | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 2:39PM EST | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 9:23AM EST | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 8:48AM EST | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 10:18AM EST | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 10:44AM EST | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 1:25PM EST | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 12:30PM EST | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 2:56PM EST | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 2:54PM EST | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 2:53PM EST | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 2:54PM EST | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 1:48PM EST | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 8:37AM EST | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 8:30AM EST | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 2:57PM EST | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 2:57PM EST | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 2:58PM EST | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 2:58PM EST | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 12:00PM EST | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 9:36AM EST | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 8:42AM EST | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 11:23AM EST | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 2:51PM EST | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 12:05PM EST | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 12:07PM EST | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 11:09AM EST | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 9:24AM EST | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-15 11:02PM EST | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.
