Singapore markets open in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.55-1.69 (-1.65%)
At close: 04:00PM EST
100.52 -0.03 (-0.03%)
After hours: 05:01PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230915C000450002023-01-11 2:40PM EST45.0051.2456.9557.500.00-6876.20%
AMZN230915C000500002023-01-20 12:44PM EST50.0047.9652.3052.800.00-22,54471.02%
AMZN230915C000520002023-01-11 10:31AM EST52.0044.1050.5550.950.00-54,24869.60%
AMZN230915C000530002022-12-12 1:01PM EST53.0040.0044.7545.350.00-32150.00%
AMZN230915C000540002022-12-12 1:01PM EST54.0039.2043.8544.450.00-14400.00%
AMZN230915C000550002022-12-29 1:36PM EST55.0032.9049.4050.000.00-130779.88%
AMZN230915C000560002023-01-18 11:52AM EST56.0042.9546.8547.250.00-31,07665.72%
AMZN230915C000570002023-01-26 1:01PM EST57.0043.7845.8546.400.00-31,24064.75%
AMZN230915C000580002023-01-12 10:07AM EST58.0040.2545.0045.500.00-538064.15%
AMZN230915C000590002022-10-28 8:38AM EST59.0044.6539.0039.650.00-100.00%
AMZN230915C000600002023-01-30 10:29AM EST60.0042.9043.1543.75-3.14-6.82%118162.54%
AMZN230915C000610002023-01-27 3:40PM EST61.0045.1042.3542.800.00-26461.88%
AMZN230915C000620002023-01-30 11:52AM EST62.0041.7841.4541.95-1.85-4.24%120161.21%
AMZN230915C000630002022-12-12 1:01PM EST63.0031.8036.1536.650.00-151370.00%
AMZN230915C000640002022-12-12 3:32PM EST64.0032.0035.4535.750.00-21920.00%
AMZN230915C000650002023-01-19 11:10AM EST65.0033.3938.8039.300.00-126958.94%
AMZN230915C000660002023-01-12 9:35AM EST66.0034.2037.9538.450.00-18858.35%
AMZN230915C000670002022-12-28 10:59AM EST67.0022.6338.6539.250.00-15166.69%
AMZN230915C000680002022-12-12 2:21PM EST68.0028.1032.1032.550.00-23760.00%
AMZN230915C000690002023-01-25 2:38PM EST69.0031.7035.4035.800.00-46256.20%
AMZN230915C000700002023-01-26 11:46AM EST70.0032.2534.5035.050.00-81,28255.68%
AMZN230915C000710002023-01-12 1:02PM EST71.0030.2533.6534.200.00-857454.99%
AMZN230915C000720002023-01-27 11:38AM EST72.0034.2032.8533.250.00-134354.16%
AMZN230915C000725002023-01-27 11:39AM EST72.5033.8032.5032.900.00-268654.20%
AMZN230915C000730002022-12-29 9:38AM EST73.0019.4733.5534.100.00-12461.36%
AMZN230915C000740002023-01-27 3:38PM EST74.0033.8031.2531.650.00-6311453.22%
AMZN230915C000750002023-01-30 2:40PM EST75.0031.0030.4530.85-2.18-6.57%2729252.70%
AMZN230915C000760002023-01-27 3:38PM EST76.0032.1629.6030.100.00-211552.16%
AMZN230915C000770002023-01-27 1:07PM EST77.0030.4528.7529.250.00-121551.37%
AMZN230915C000775002022-12-27 11:05AM EST77.5017.6027.3027.750.00-19547.19%
AMZN230915C000780002023-01-30 10:52AM EST78.0027.2228.0528.50+0.18+0.67%116351.12%
AMZN230915C000790002023-01-27 3:55PM EST79.0028.7527.2027.650.00-113250.29%
AMZN230915C000800002023-01-30 1:59PM EST80.0027.2526.5026.85-1.35-4.72%541850.62%
AMZN230915C000810002023-01-06 1:49PM EST81.0015.7025.8026.150.00-311150.36%
AMZN230915C000820002023-01-17 1:53PM EST82.0022.6024.9525.400.00-112549.87%
AMZN230915C000825002023-01-12 9:38AM EST82.5021.0524.7025.050.00-439549.71%
AMZN230915C000830002023-01-27 9:33AM EST83.0024.5524.2524.600.00-129249.15%
AMZN230915C000840002023-01-25 9:57AM EST84.0017.5023.4523.950.00-134849.00%
AMZN230915C000850002023-01-30 3:59PM EST85.0023.0022.8523.25+1.58+7.38%1856148.62%
AMZN230915C000860002023-01-23 9:49AM EST86.0020.2022.0522.450.00-245247.83%
AMZN230915C000870002023-01-24 12:22PM EST87.0019.5621.3521.800.00-816547.57%
AMZN230915C000875002023-01-26 9:32AM EST87.5020.5021.1021.400.00-214047.16%
AMZN230915C000880002023-01-26 2:58PM EST88.0019.4120.7521.150.00-115447.29%
AMZN230915C000890002023-01-23 1:57PM EST89.0018.4020.1020.450.00-1311546.79%
AMZN230915C000900002023-01-30 3:54PM EST90.0019.6019.4019.80-1.86-8.67%111,11946.44%
AMZN230915C000910002023-01-27 10:46AM EST91.0019.8718.7519.150.00-243346.06%
AMZN230915C000920002023-01-27 2:06PM EST92.0019.5618.1018.450.00-118245.47%
AMZN230915C000925002023-01-30 2:17PM EST92.5018.2217.8518.20+2.87+18.70%125145.51%
AMZN230915C000930002023-01-27 2:06PM EST93.0018.9117.5017.950.00-1516745.54%
AMZN230915C000940002023-01-27 1:09PM EST94.0018.0016.8517.300.00-1316645.07%
AMZN230915C000950002023-01-30 3:57PM EST95.0016.4016.3016.60-2.00-10.87%401,25744.40%
AMZN230915C000960002023-01-30 11:17AM EST96.0015.8015.7016.10-1.30-7.60%3866144.35%
AMZN230915C000970002023-01-27 12:24PM EST97.0016.3715.1515.500.00-81,20543.95%
AMZN230915C000975002023-01-30 2:35PM EST97.5015.2114.8515.20-0.89-5.53%478543.74%
AMZN230915C000980002023-01-30 10:25AM EST98.0014.5014.5514.95-1.46-9.15%101,45643.68%
AMZN230915C000990002023-01-30 9:35AM EST99.0014.0514.0514.40-1.42-9.18%11,88043.37%
AMZN230915C001000002023-01-30 2:36PM EST100.0013.9013.4513.75-0.76-5.18%1253,80542.71%
AMZN230915C001025002023-01-30 3:52PM EST102.5012.3012.2512.40-0.98-7.38%143,23841.80%
AMZN230915C001050002023-01-30 3:24PM EST105.0011.2011.0511.20-0.85-7.05%1362,56841.15%
AMZN230915C001075002023-01-30 2:39PM EST107.5010.209.9010.10-0.85-7.69%4521,37940.60%
AMZN230915C001100002023-01-30 3:52PM EST110.009.008.859.05-0.72-7.41%8663,48139.99%
AMZN230915C001125002023-01-30 2:37PM EST112.508.107.908.05-0.65-7.43%78871839.32%
AMZN230915C001150002023-01-30 3:57PM EST115.007.017.007.15-0.74-9.55%6113,71938.76%
AMZN230915C001175002023-01-30 10:17AM EST117.506.206.206.35-0.91-12.80%57674938.30%
AMZN230915C001200002023-01-30 3:32PM EST120.005.655.455.65-0.75-11.72%1994,44337.97%
AMZN230915C001225002023-01-30 3:47PM EST122.505.004.804.95-0.41-7.58%121,97837.43%
AMZN230915C001250002023-01-30 12:58PM EST125.004.354.204.35-0.50-10.31%213,40937.04%
AMZN230915C001275002023-01-30 1:31PM EST127.503.923.653.85-0.28-6.67%71,13836.83%
AMZN230915C001300002023-01-30 2:55PM EST130.003.363.203.35-0.28-7.69%584,28536.41%
AMZN230915C001325002023-01-30 10:38AM EST132.502.682.822.94-0.65-19.52%21,02736.18%
AMZN230915C001350002023-01-30 3:48PM EST135.002.512.462.58-0.21-7.72%351,48235.99%
AMZN230915C001375002023-01-30 2:01PM EST137.502.352.162.26+0.16+7.31%699535.82%
AMZN230915C001400002023-01-30 2:53PM EST140.001.931.891.99-0.33-14.60%173,14035.72%
AMZN230915C001425002023-01-27 11:52AM EST142.501.801.661.75+0.02+1.12%32,42435.63%
AMZN230915C001450002023-01-30 2:16PM EST145.001.531.461.54-0.07-4.38%171,97935.56%
AMZN230915C001475002023-01-27 11:20AM EST147.501.391.281.36+0.03+2.21%12,28935.55%
AMZN230915C001500002023-01-30 3:50PM EST150.001.191.131.21-0.16-11.85%1103,86835.60%
AMZN230915C001525002023-01-30 11:22AM EST152.501.040.991.07-0.06-5.45%265635.60%
AMZN230915C001550002023-01-30 2:19PM EST155.000.930.890.95-0.01-1.06%83,06335.63%
AMZN230915C001575002023-01-30 10:02AM EST157.500.880.780.85-0.02-2.22%661035.73%
AMZN230915C001600002023-01-30 3:14PM EST160.000.750.700.77-0.05-6.25%131,98935.91%
AMZN230915C001625002023-01-30 11:46AM EST162.500.650.630.690.00-12,00036.01%
AMZN230915C001650002023-01-30 11:39AM EST165.000.590.600.61-0.03-4.84%14295936.01%
AMZN230915C001675002023-01-30 2:29PM EST167.500.540.500.57+0.01+1.89%21,08936.38%
AMZN230915C001700002023-01-30 9:49AM EST170.000.540.460.52-0.01-1.82%162,07036.57%
AMZN230915C001725002023-01-20 1:49PM EST172.500.410.420.460.00-588236.57%
AMZN230915C001750002023-01-30 1:26PM EST175.000.430.370.42-0.02-4.44%452,17136.77%
AMZN230915C001775002023-01-12 1:43PM EST177.500.400.350.390.00-173837.04%
AMZN230915C001800002023-01-30 11:14AM EST180.000.340.310.36-0.03-8.11%691,69437.26%
AMZN230915C001825002023-01-23 9:44AM EST182.500.300.300.340.00-10293337.62%
AMZN230915C001850002023-01-30 11:53AM EST185.000.280.260.31+0.03+12.00%2121,20037.77%
AMZN230915C001875002023-01-30 9:42AM EST187.500.300.260.29+0.06+25.00%128038.04%
AMZN230915C001900002023-01-27 3:15PM EST190.000.260.210.270.00-101,79438.28%
AMZN230915C001925002023-01-26 12:51PM EST192.500.190.220.260.00-257638.72%
AMZN230915C001950002023-01-25 10:55AM EST195.000.160.190.240.00-2081238.87%
AMZN230915C001975002023-01-27 3:34PM EST197.500.230.170.220.00-923039.01%
AMZN230915C002000002023-01-30 12:28PM EST200.000.210.170.210.00-182,73939.36%
AMZN230915C002025002023-01-27 3:32PM EST202.500.200.170.210.00-154439.94%
AMZN230915C002050002023-01-27 2:36PM EST205.000.190.160.200.00-31,23740.23%
AMZN230915C002075002023-01-20 3:11PM EST207.500.180.150.190.00-167140.53%
AMZN230915C002100002023-01-30 2:15PM EST210.000.150.140.18+0.01+7.14%10198640.77%
AMZN230915C002150002023-01-27 2:20PM EST215.000.130.130.160.00-10033441.21%
AMZN230915C002200002023-01-30 10:30AM EST220.000.140.110.140.00-186241.50%
AMZN230915C002250002023-01-27 11:55AM EST225.000.100.100.140.00-1029042.53%
AMZN230915C002300002023-01-24 3:58PM EST230.000.100.090.130.00-257943.07%
AMZN230915C002350002023-01-27 3:15PM EST235.000.090.080.120.00-2001,94743.65%
AMZN230915C002400002023-01-26 9:45AM EST240.000.070.080.110.00-143244.04%
AMZN230915C002450002023-01-30 9:34AM EST245.000.090.070.10+0.01+12.50%42,29844.43%
AMZN230915C002500002023-01-30 3:46PM EST250.000.080.070.09+0.01+14.29%7778,82344.73%
AMZN230915C010400002022-06-01 11:53AM EST1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 11:51AM EST1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 12:06PM EST1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 2:21PM EST1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 12:18PM EST1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 12:06PM EST1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 12:06PM EST1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 11:53AM EST1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 11:52AM EST1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 12:23PM EST1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 11:51AM EST1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 11:50AM EST1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 12:18PM EST1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 11:49AM EST1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 10:41AM EST1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 3:07PM EST1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 12:05AM EST1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 9:45AM EST1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 1:27PM EST1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 11:14AM EST1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 11:40AM EST1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 10:07AM EST1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 8:30AM EST1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 1:46PM EST1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 10:53AM EST1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 10:57AM EST1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 12:00PM EST1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 12:27PM EST1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 3:05PM EST1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 11:55AM EST1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 1:07PM EST1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 10:19AM EST1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 12:44PM EST1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 10:08AM EST1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 12:11PM EST1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 12:12PM EST1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 10:08AM EST1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 11:44AM EST1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 9:31AM EST1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-13 11:14PM EST1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 9:16AM EST1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 8:43AM EST1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 1:31PM EST1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 1:31PM EST1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 2:37PM EST1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 2:49PM EST1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 2:49PM EST1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 12:11PM EST2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 1:39PM EST2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 8:42AM EST2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 11:41AM EST2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 1:57PM EST2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 1:41PM EST2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 1:56PM EST2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 1:56PM EST2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 11:33AM EST2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 1:55PM EST2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 12:11PM EST2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 2:11PM EST2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 1:38PM EST2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 10:37AM EST2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 2:37PM EST2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 1:59PM EST2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 9:07AM EST2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 1:56PM EST2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 1:41PM EST2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 9:04AM EST2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 1:48PM EST3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 1:59PM EST3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 11:50AM EST3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 12:10PM EST3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 9:25AM EST3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 11:11AM EST3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 2:11PM EST3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 2:12PM EST3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 2:15PM EST3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 8:30AM EST3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 1:31PM EST3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 9:19AM EST3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 2:37PM EST3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 11:11AM EST3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 11:20AM EST3,700.00101.5594.00104.000.00-1028750.20%
AMZN230915C037500002022-06-02 11:09AM EST3,750.0092.2388.0098.000.00-413612.06%
AMZN230915C038000002022-06-02 11:10AM EST3,800.0086.5982.5092.500.00-412556.93%
AMZN230915C038500002022-06-03 2:11PM EST3,850.0082.9477.0087.00-11.19-11.89%22518.48%
AMZN230915C039000002022-06-03 2:12PM EST3,900.0076.5572.0082.00+4.17+5.76%25490.66%
AMZN230915C039500002022-06-03 2:15PM EST3,950.0071.3067.5077.50-4.70-6.18%20469.21%
AMZN230915C040000002022-06-03 11:35AM EST4,000.0066.0064.0073.00-6.00-8.33%252452.14%
AMZN230915C040500002022-05-24 9:20AM EST4,050.0025.6359.5069.000.00-312435.46%
AMZN230915C041000002022-05-26 10:39AM EST4,100.0033.4256.0065.500.00-436422.69%
AMZN230915C041500002022-05-06 10:36AM EST4,150.0037.7052.5062.000.00-1033410.54%
AMZN230915C042000002022-06-01 2:58PM EST4,200.0055.0049.0059.000.00-131399.75%
AMZN230915C043000002022-05-25 8:42AM EST4,300.0021.8043.0053.000.00-20380.74%
AMZN230915C044000002022-06-02 11:27AM EST4,400.0044.8538.0048.000.00-10365.61%
AMZN230915C045000002022-06-03 10:54AM EST4,500.0037.5034.0043.50-0.70-1.83%40353.11%
AMZN230915C046000002022-06-03 1:12PM EST4,600.0035.0330.0539.50+0.65+1.89%425341.49%
AMZN230915C047000002022-06-02 2:15PM EST4,700.0035.0026.5036.000.00-386331.22%
AMZN230915C048000002022-06-02 11:10AM EST4,800.0027.9223.5532.950.00-20322.46%
AMZN230915C049000002022-06-02 10:23AM EST4,900.0028.0021.1530.350.00-1113315.12%
AMZN230915C050000002022-06-03 1:12PM EST5,000.0023.5218.5027.85-0.55-2.28%16351307.34%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230915P000450002023-01-30 9:31AM EST45.000.300.280.31+0.02+7.14%1001,35653.03%
AMZN230915P000500002023-01-30 12:07PM EST50.000.480.450.49+0.05+11.63%161150.78%
AMZN230915P000520002023-01-30 12:17PM EST52.000.550.540.58+0.04+7.84%20687450.34%
AMZN230915P000530002023-01-24 1:05PM EST53.000.780.590.630.00-344749.90%
AMZN230915P000540002023-01-25 10:34AM EST54.001.040.640.680.00-166249.41%
AMZN230915P000550002023-01-30 3:42PM EST55.000.720.690.73-0.06-7.69%512,60048.93%
AMZN230915P000560002023-01-27 12:20PM EST56.000.720.750.790.00-124348.51%
AMZN230915P000570002023-01-30 12:17PM EST57.000.840.810.85-0.22-20.75%235548.05%
AMZN230915P000580002023-01-23 2:37PM EST58.001.130.880.920.00-4445847.68%
AMZN230915P000590002023-01-26 10:23AM EST59.001.050.950.990.00-101,15147.27%
AMZN230915P000600002023-01-30 10:52AM EST60.001.061.021.06+0.09+9.28%151,13246.80%
AMZN230915P000610002023-01-27 3:55PM EST61.001.031.101.140.00-1128646.41%
AMZN230915P000620002023-01-30 11:54AM EST62.001.211.151.22+0.07+6.14%13,22045.98%
AMZN230915P000630002023-01-23 3:03PM EST63.001.641.221.310.00-1521,41345.61%
AMZN230915P000640002023-01-27 10:09AM EST64.001.311.321.400.00-11,22445.19%
AMZN230915P000650002023-01-30 3:30PM EST65.001.451.451.50+0.09+6.62%777044.82%
AMZN230915P000660002023-01-25 1:33PM EST66.001.991.551.600.00-133,67144.41%
AMZN230915P000670002023-01-26 10:28AM EST67.001.861.631.710.00-12,15544.03%
AMZN230915P000680002023-01-27 3:54PM EST68.001.651.721.840.00-380243.76%
AMZN230915P000690002023-01-27 2:40PM EST69.001.751.891.980.00-1243343.52%
AMZN230915P000700002023-01-30 1:07PM EST70.002.021.972.07+0.13+6.88%163,65042.88%
AMZN230915P000710002023-01-27 10:54AM EST71.002.032.142.210.00-111,30542.55%
AMZN230915P000720002023-01-30 10:32AM EST72.002.422.242.38-0.65-21.17%13,24142.38%
AMZN230915P000725002023-01-25 10:25AM EST72.503.552.352.460.00-21,09342.24%
AMZN230915P000730002023-01-27 3:25PM EST73.002.192.422.530.00-51,50242.02%
AMZN230915P000740002023-01-27 11:11AM EST74.002.472.582.660.00-81,63141.52%
AMZN230915P000750002023-01-30 1:14PM EST75.002.742.712.86+0.21+8.30%44,89741.36%
AMZN230915P000760002023-01-30 11:12AM EST76.003.002.903.05-0.20-6.25%2399441.10%
AMZN230915P000770002023-01-30 10:00AM EST77.003.063.053.20+0.26+9.29%181,20640.60%
AMZN230915P000775002023-01-26 2:45PM EST77.503.493.153.300.00-21,35740.45%
AMZN230915P000780002023-01-25 2:54PM EST78.004.053.253.400.00-271,24140.31%
AMZN230915P000790002023-01-30 12:41PM EST79.003.463.453.60+0.34+10.90%14775439.98%
AMZN230915P000800002023-01-30 3:57PM EST80.003.703.653.80+0.27+7.87%1407,88439.61%
AMZN230915P000810002023-01-30 3:52PM EST81.003.903.854.00+0.40+11.43%5323,31939.20%
AMZN230915P000820002023-01-30 10:21AM EST82.004.154.104.25+0.40+10.67%302,87038.98%
AMZN230915P000825002023-01-30 2:35PM EST82.504.254.204.35+0.15+3.66%1559738.74%
AMZN230915P000830002023-01-30 10:27AM EST83.004.504.304.45+0.40+9.76%41,53338.50%
AMZN230915P000840002023-01-30 1:47PM EST84.004.554.554.70+0.42+10.17%1161,15338.18%
AMZN230915P000850002023-01-30 12:33PM EST85.004.854.855.00+0.37+8.26%2176,75138.04%
AMZN230915P000860002023-01-30 11:15AM EST86.005.255.105.25+0.35+7.14%1241,31737.65%
AMZN230915P000870002023-01-27 3:05PM EST87.004.915.355.550.00-385037.42%
AMZN230915P000875002023-01-30 2:36PM EST87.505.505.505.65-1.80-24.66%441,92737.09%
AMZN230915P000880002023-01-30 2:35PM EST88.005.665.655.80+0.46+8.85%10861436.95%
AMZN230915P000890002023-01-30 3:42PM EST89.006.005.956.15+0.38+6.76%242,41936.82%
AMZN230915P000900002023-01-30 2:34PM EST90.006.276.306.45+0.42+7.18%1,0797,33436.46%
AMZN230915P000910002023-01-27 2:26PM EST91.006.056.606.800.00-52,02636.23%
AMZN230915P000920002023-01-30 3:16PM EST92.007.006.957.20+0.39+5.90%4502,46136.14%
AMZN230915P000925002023-01-30 9:33AM EST92.507.007.157.30+0.32+4.79%599035.73%
AMZN230915P000930002023-01-27 11:11AM EST93.006.967.307.500.00-31,01535.66%
AMZN230915P000940002023-01-27 3:41PM EST94.007.507.707.85+0.60+8.70%157535.31%
AMZN230915P000950002023-01-30 3:55PM EST95.008.188.058.25+0.78+10.54%1164,80935.08%
AMZN230915P000960002023-01-27 3:30PM EST96.007.658.458.650.00-2094134.82%
AMZN230915P000970002023-01-30 10:27AM EST97.009.218.859.05+0.96+11.64%21,04834.50%
AMZN230915P000975002023-01-30 10:28AM EST97.509.389.109.25+1.23+15.09%63,18034.33%
AMZN230915P000980002023-01-30 10:46AM EST98.0010.009.309.45+1.44+16.82%31,65134.15%
AMZN230915P000990002023-01-30 11:59AM EST99.009.709.759.90+0.77+8.62%762,98433.91%
AMZN230915P001000002023-01-30 3:30PM EST100.0010.2710.2010.35+1.02+11.03%1,1767,80633.64%
AMZN230915P001025002023-01-30 2:38PM EST102.5011.3511.4011.55+0.94+9.03%311,27832.98%
AMZN230915P001050002023-01-30 2:43PM EST105.0012.6612.6512.85+1.08+9.33%1143,25332.36%
AMZN230915P001075002023-01-30 2:41PM EST107.5014.0014.0514.20+1.03+7.94%2361,22331.61%
AMZN230915P001100002023-01-30 9:32AM EST110.0015.2515.4015.75+0.70+4.81%632,42831.21%
AMZN230915P001125002023-01-27 10:26AM EST112.5016.3516.9017.300.00-21,20630.52%
AMZN230915P001150002023-01-30 10:27AM EST115.0019.2318.6019.00+1.65+9.39%63,76930.04%
AMZN230915P001175002023-01-30 2:35PM EST117.5020.4220.2520.75-1.11-5.16%882,15329.43%
AMZN230915P001200002023-01-30 2:35PM EST120.0022.1922.0522.60+1.16+5.52%115,45528.88%
AMZN230915P001225002023-01-30 2:35PM EST122.5024.1924.1024.55-1.29-5.06%20889128.42%
AMZN230915P001250002023-01-30 2:36PM EST125.0026.1426.1026.50+0.87+3.44%554,86427.63%
AMZN230915P001275002023-01-30 2:40PM EST127.5028.2928.2028.65-0.04-0.14%21,68427.44%
AMZN230915P001300002023-01-23 2:28PM EST130.0033.3230.0031.250.00-453,48329.40%
AMZN230915P001325002023-01-30 10:02AM EST132.5032.0332.2033.40+0.01+0.03%24228.89%
AMZN230915P001350002023-01-30 1:30PM EST135.0034.6034.5035.75-3.65-9.54%289929.31%
AMZN230915P001375002023-01-30 2:34PM EST137.5037.1736.8037.85-3.26-8.06%407427.84%
AMZN230915P001400002023-01-30 2:33PM EST140.0039.5439.2540.45+0.54+1.38%223129.74%
AMZN230915P001425002022-12-08 11:26AM EST142.5053.1555.8557.050.00-5183.24%
AMZN230915P001450002023-01-30 2:33PM EST145.0044.3044.0545.25-2.48-5.30%65530.40%
AMZN230915P001475002023-01-26 9:33AM EST147.5048.2546.5547.700.00-7731.01%
AMZN230915P001500002023-01-30 2:12PM EST150.0049.0749.0050.00+1.07+2.23%224730.07%
AMZN230915P001525002022-11-22 2:14PM EST152.5060.1568.1069.300.00-1,103096.39%
AMZN230915P001550002023-01-18 2:57PM EST155.0058.7953.9055.050.00-2232.47%
AMZN230915P001575002022-11-23 3:22PM EST157.5062.7071.6072.800.00-420094.32%
AMZN230915P001600002023-01-27 10:26AM EST160.0058.5058.9060.000.00-2033.73%
AMZN230915P001625002023-01-10 11:48AM EST162.5073.0061.4062.450.00-6034.01%
AMZN230915P001650002023-01-11 3:02PM EST165.0070.8363.9065.150.00-2137.09%
AMZN230915P001675002023-01-30 9:59AM EST167.5066.2666.3567.65-7.54-10.22%2037.94%
AMZN230915P001700002023-01-11 3:17PM EST170.0075.3768.8569.950.00-123036.45%
AMZN230915P001725002023-01-09 3:10PM EST172.5084.7571.4572.650.00-2039.60%
AMZN230915P001750002023-01-20 2:28PM EST175.0078.4574.0075.050.00-20039.26%
AMZN230915P001775002022-11-21 3:38PM EST177.5085.2690.3091.350.00-162099.49%
AMZN230915P001800002023-01-23 10:06AM EST180.0083.1579.0580.100.00-2041.38%
AMZN230915P001825002022-11-23 10:07AM EST182.5088.5096.6097.800.00-120106.19%
AMZN230915P001850002023-01-23 10:47AM EST185.0087.7283.8084.950.00-2040.97%
AMZN230915P001875002023-01-11 3:20PM EST187.5092.6986.3087.550.00-40042.99%
AMZN230915P001900002023-01-11 3:15PM EST190.0095.3689.0090.050.00-2043.70%
AMZN230915P001925002022-11-29 1:28PM EST192.50100.60107.90108.850.00-400114.12%
AMZN230915P001950002023-01-11 3:24PM EST195.00100.0793.8094.950.00-48043.70%
AMZN230915P001975002023-01-13 3:47PM EST197.5099.5096.5097.600.00-1046.36%
AMZN230915P002000002023-01-11 2:14PM EST200.00105.7998.85100.050.00-2046.39%
AMZN230915P002025002023-01-11 3:25PM EST202.50107.60101.45102.600.00-82047.68%
AMZN230915P002050002022-12-28 12:11PM EST205.00123.09102.20103.650.00-400.00%
AMZN230915P002075002023-01-11 3:26PM EST207.50112.58106.35107.550.00-345048.32%
AMZN230915P002100002023-01-11 3:23PM EST210.00115.08108.85110.050.00-80048.93%
AMZN230915P002150002023-01-11 3:48PM EST215.00119.96113.85115.000.00-4049.44%
AMZN230915P002200002023-01-12 12:49PM EST220.00124.47118.80120.050.00-4051.32%
AMZN230915P002250002023-01-11 3:22PM EST225.00130.13123.80125.250.00-164055.03%
AMZN230915P002300002022-11-21 11:30AM EST230.00138.45142.60143.850.00-920118.22%
AMZN230915P002350002023-01-11 3:21PM EST235.00140.12133.80135.200.00-20056.67%
AMZN230915P002400002023-01-11 2:15PM EST240.00145.66138.80140.250.00-6058.35%
AMZN230915P002450002023-01-30 1:31PM EST245.00143.78143.85145.10-6.31-4.20%4057.45%
AMZN230915P002500002023-01-11 3:20PM EST250.00155.20148.70150.250.00-132060.45%
AMZN230915P010400002022-06-03 12:32PM EST1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 10:33AM EST1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 10:33AM EST1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 2:27PM EST1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-15 11:01PM EST1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 10:58AM EST1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 10:58AM EST1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 2:47PM EST1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-15 11:01PM EST1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 1:16PM EST1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 9:02AM EST1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 11:15AM EST1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 11:00AM EST1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 2:55PM EST1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 1:41PM EST1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 11:16AM EST1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 1:35PM EST1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 2:23PM EST1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 1:34PM EST1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 12:08PM EST1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 12:37PM EST1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 10:58AM EST1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 1:32PM EST1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 10:36AM EST1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 1:06PM EST1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 10:31AM EST1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 10:36AM EST1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 9:01AM EST1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 9:57AM EST1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 9:57AM EST1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 11:45AM EST1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 1:18PM EST1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 10:58AM EST1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 2:31PM EST1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 10:44AM EST1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 12:34PM EST1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 2:22PM EST1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 2:22PM EST1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 2:23PM EST1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 9:30AM EST1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 2:32PM EST1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 2:32PM EST1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 8:36AM EST1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 12:13PM EST1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 2:42PM EST1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 10:52AM EST1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 9:41AM EST1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 11:19AM EST1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 1:21PM EST1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 10:48AM EST1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 10:57AM EST1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 12:09PM EST1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 8:41AM EST1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 10:42AM EST2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 12:35PM EST2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 1:06PM EST2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 2:54PM EST2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 8:56AM EST2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 9:24AM EST2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 2:54PM EST2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 1:46PM EST2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 11:18AM EST2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 2:10PM EST2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 2:36PM EST2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 2:09PM EST2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 1:54PM EST2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 12:04PM EST2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 2:57PM EST2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 10:46AM EST2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 10:46AM EST2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 11:59AM EST2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 11:44AM EST2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 9:17AM EST2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 11:59AM EST3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 2:39PM EST3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 11:11AM EST3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 11:15AM EST3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 11:13AM EST3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 2:39PM EST3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 9:23AM EST3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 8:48AM EST3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 10:18AM EST3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 10:44AM EST3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 1:25PM EST3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 12:30PM EST3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 2:56PM EST3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 2:54PM EST3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 2:53PM EST3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 2:54PM EST3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 1:48PM EST3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 8:37AM EST3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 8:30AM EST3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 2:57PM EST3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 2:57PM EST4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 2:58PM EST4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 2:58PM EST4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 12:00PM EST4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 9:36AM EST4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 8:42AM EST4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 11:23AM EST4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 2:51PM EST4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 12:05PM EST4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 12:07PM EST4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 11:09AM EST4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 9:24AM EST4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-15 11:02PM EST5,000.002,826.792,544.002,561.400.00---0.00%