Singapore markets open in 2 hours 10 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
22,729.64 -1,044.32 (-4.39%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119C00045000 | 2023-01-30 11:00AM EST | 45.00 | 57.55 | 58.05 | 58.70 | -2.54 | -4.23% | 7 | 103 | 71.02% |
| AMZN240119C00050000 | 2023-01-30 2:06PM EST | 50.00 | 54.80 | 53.65 | 54.20 | +2.60 | +4.98% | 3 | 1,643 | 66.98% |
| AMZN240119C00052000 | 2023-01-30 2:07PM EST | 52.00 | 52.90 | 51.85 | 52.40 | +2.43 | +4.81% | 4 | 4,020 | 65.21% |
| AMZN240119C00053000 | 2023-01-17 9:34AM EST | 53.00 | 49.30 | 50.90 | 51.55 | 0.00 | - | 2 | 1,642 | 64.33% |
| AMZN240119C00054000 | 2023-01-17 3:31PM EST | 54.00 | 46.70 | 50.10 | 50.65 | 0.00 | - | 1 | 1,219 | 63.75% |
| AMZN240119C00055000 | 2023-01-30 10:55AM EST | 55.00 | 48.27 | 49.20 | 49.80 | +0.37 | +0.77% | 4 | 823 | 63.00% |
| AMZN240119C00056000 | 2023-01-30 10:55AM EST | 56.00 | 47.46 | 48.30 | 48.95 | +0.51 | +1.09% | 2 | 896 | 62.26% |
| AMZN240119C00057000 | 2023-01-30 2:11PM EST | 57.00 | 48.35 | 47.50 | 48.05 | +2.25 | +4.88% | 20 | 842 | 61.65% |
| AMZN240119C00058000 | 2023-01-30 2:11PM EST | 58.00 | 47.46 | 46.60 | 47.15 | +3.86 | +8.85% | 408 | 518 | 60.74% |
| AMZN240119C00059000 | 2023-01-25 3:21PM EST | 59.00 | 42.63 | 45.65 | 46.35 | 0.00 | - | 2 | 307 | 59.99% |
| AMZN240119C00060000 | 2023-01-30 2:38PM EST | 60.00 | 45.65 | 44.90 | 45.45 | -1.85 | -3.89% | 7 | 1,359 | 59.47% |
| AMZN240119C00061000 | 2023-01-24 3:39PM EST | 61.00 | 40.90 | 44.05 | 44.65 | 0.00 | - | 20 | 422 | 58.95% |
| AMZN240119C00062000 | 2023-01-30 3:07PM EST | 62.00 | 44.03 | 43.20 | 43.80 | -0.92 | -2.05% | 20 | 535 | 58.28% |
| AMZN240119C00063000 | 2023-01-30 10:01AM EST | 63.00 | 43.50 | 42.35 | 42.95 | +2.66 | +6.51% | 1 | 392 | 57.61% |
| AMZN240119C00064000 | 2023-01-30 2:24PM EST | 64.00 | 42.26 | 41.55 | 42.10 | +3.78 | +9.82% | 2 | 675 | 57.04% |
| AMZN240119C00065000 | 2023-01-30 2:18PM EST | 65.00 | 41.40 | 40.65 | 41.25 | -1.25 | -2.93% | 31 | 1,577 | 56.24% |
| AMZN240119C00066000 | 2023-01-27 3:47PM EST | 66.00 | 40.15 | 39.90 | 40.45 | -2.17 | -5.13% | 1 | 306 | 55.87% |
| AMZN240119C00067000 | 2023-01-30 2:28PM EST | 67.00 | 39.67 | 39.10 | 39.65 | -1.05 | -2.58% | 2 | 394 | 55.37% |
| AMZN240119C00068000 | 2023-01-30 3:07PM EST | 68.00 | 39.13 | 38.25 | 38.80 | -0.86 | -2.15% | 10 | 2,614 | 54.65% |
| AMZN240119C00069000 | 2023-01-30 2:27PM EST | 69.00 | 38.12 | 37.60 | 38.05 | -0.80 | -2.06% | 2 | 3,351 | 54.54% |
| AMZN240119C00069500 | 2023-01-30 2:25PM EST | 69.50 | 37.77 | 37.10 | 37.60 | -1.07 | -2.75% | 2 | 1,083 | 53.97% |
| AMZN240119C00070000 | 2023-01-30 3:39PM EST | 70.00 | 37.20 | 36.75 | 37.20 | -1.73 | -4.44% | 88 | 10,584 | 53.80% |
| AMZN240119C00071000 | 2023-01-30 2:25PM EST | 71.00 | 36.55 | 35.90 | 36.50 | -1.05 | -2.79% | 6 | 1,178 | 53.33% |
| AMZN240119C00072000 | 2023-01-30 2:24PM EST | 72.00 | 35.74 | 35.10 | 35.70 | -1.07 | -2.91% | 154 | 1,015 | 52.77% |
| AMZN240119C00072500 | 2023-01-27 3:05PM EST | 72.50 | 36.95 | 34.80 | 35.25 | 0.00 | - | 10 | 779 | 52.58% |
| AMZN240119C00073000 | 2023-01-30 2:25PM EST | 73.00 | 34.98 | 34.40 | 34.95 | -1.60 | -4.37% | 204 | 456 | 52.47% |
| AMZN240119C00074000 | 2023-01-30 2:24PM EST | 74.00 | 34.20 | 33.65 | 34.15 | -1.08 | -3.06% | 84 | 847 | 51.96% |
| AMZN240119C00075000 | 2023-01-30 2:04PM EST | 75.00 | 33.80 | 32.90 | 33.35 | -0.86 | -2.48% | 25 | 4,532 | 51.44% |
| AMZN240119C00076000 | 2023-01-30 2:23PM EST | 76.00 | 32.75 | 32.15 | 32.60 | -1.00 | -2.96% | 4 | 1,502 | 50.99% |
| AMZN240119C00077000 | 2023-01-30 3:29PM EST | 77.00 | 31.74 | 31.35 | 31.90 | -1.84 | -5.48% | 304 | 974 | 50.53% |
| AMZN240119C00077500 | 2023-01-30 3:28PM EST | 77.50 | 31.30 | 31.05 | 31.45 | -1.48 | -4.51% | 4 | 1,989 | 50.29% |
| AMZN240119C00078000 | 2023-01-30 2:22PM EST | 78.00 | 31.27 | 30.60 | 31.15 | -1.81 | -5.47% | 48 | 1,680 | 50.05% |
| AMZN240119C00079000 | 2023-01-30 2:26PM EST | 79.00 | 30.42 | 29.95 | 30.35 | -1.96 | -6.05% | 2 | 901 | 50.29% |
| AMZN240119C00080000 | 2023-01-30 2:19PM EST | 80.00 | 29.70 | 29.15 | 29.60 | -1.08 | -3.51% | 318 | 14,035 | 49.77% |
| AMZN240119C00081000 | 2023-01-30 2:26PM EST | 81.00 | 29.02 | 28.45 | 29.00 | -1.33 | -4.38% | 3 | 874 | 49.72% |
| AMZN240119C00082000 | 2023-01-30 2:23PM EST | 82.00 | 28.34 | 27.75 | 28.20 | -0.90 | -3.08% | 5 | 826 | 49.00% |
| AMZN240119C00083000 | 2023-01-30 11:39AM EST | 83.00 | 27.23 | 27.05 | 27.60 | -1.44 | -5.02% | 2 | 1,672 | 48.90% |
| AMZN240119C00084000 | 2023-01-27 3:30PM EST | 84.00 | 28.65 | 26.35 | 26.90 | 0.00 | - | 9 | 1,456 | 48.46% |
| AMZN240119C00085000 | 2023-01-30 3:59PM EST | 85.00 | 26.00 | 25.70 | 26.15 | -1.85 | -6.64% | 12 | 8,734 | 47.86% |
| AMZN240119C00086000 | 2023-01-27 10:26AM EST | 86.00 | 26.00 | 25.05 | 25.45 | 0.00 | - | 1 | 2,275 | 47.39% |
| AMZN240119C00087000 | 2023-01-30 2:26PM EST | 87.00 | 24.84 | 24.35 | 24.85 | -0.16 | -0.64% | 2 | 3,284 | 47.21% |
| AMZN240119C00088000 | 2023-01-30 10:45AM EST | 88.00 | 22.65 | 23.65 | 24.20 | -3.05 | -11.87% | 2 | 921 | 46.85% |
| AMZN240119C00089000 | 2023-01-30 2:36PM EST | 89.00 | 23.43 | 23.10 | 23.45 | -1.37 | -5.52% | 3 | 1,412 | 46.18% |
| AMZN240119C00090000 | 2023-01-30 3:17PM EST | 90.00 | 22.78 | 22.50 | 22.95 | -0.97 | -4.08% | 27 | 6,711 | 46.22% |
| AMZN240119C00091000 | 2023-01-30 3:45PM EST | 91.00 | 22.20 | 21.85 | 22.35 | -0.57 | -2.50% | 9 | 1,119 | 45.94% |
| AMZN240119C00092000 | 2023-01-30 10:50AM EST | 92.00 | 20.50 | 21.15 | 21.65 | -2.03 | -9.01% | 21 | 1,772 | 45.36% |
| AMZN240119C00093000 | 2023-01-30 10:18AM EST | 93.00 | 20.70 | 20.65 | 21.05 | -1.10 | -5.05% | 1 | 1,951 | 45.05% |
| AMZN240119C00094000 | 2023-01-30 2:08PM EST | 94.00 | 20.62 | 19.95 | 20.40 | -1.08 | -4.98% | 16 | 1,709 | 44.58% |
| AMZN240119C00095000 | 2023-01-30 3:55PM EST | 95.00 | 19.50 | 19.50 | 19.80 | -1.84 | -8.62% | 174 | 3,700 | 44.23% |
| AMZN240119C00096000 | 2023-01-30 3:13PM EST | 96.00 | 19.35 | 18.90 | 19.20 | -0.95 | -4.68% | 29 | 2,765 | 43.85% |
| AMZN240119C00097000 | 2023-01-30 2:19PM EST | 97.00 | 18.75 | 18.25 | 18.65 | -1.42 | -7.04% | 5 | 1,999 | 43.60% |
| AMZN240119C00098000 | 2023-01-30 2:40PM EST | 98.00 | 18.13 | 17.75 | 18.20 | -1.57 | -7.97% | 15 | 2,829 | 43.58% |
| AMZN240119C00099000 | 2023-01-30 12:15PM EST | 99.00 | 17.77 | 17.20 | 17.65 | -0.88 | -4.72% | 33 | 2,633 | 43.27% |
| AMZN240119C00100000 | 2023-01-30 3:58PM EST | 100.00 | 16.87 | 16.70 | 17.10 | -0.78 | -4.42% | 2,929 | 38,297 | 42.95% |
| AMZN240119C00102500 | 2023-01-30 2:33PM EST | 102.50 | 15.70 | 15.40 | 15.70 | -1.36 | -7.97% | 43 | 3,306 | 41.99% |
| AMZN240119C00105000 | 2023-01-30 3:39PM EST | 105.00 | 14.53 | 14.20 | 14.45 | -0.57 | -3.77% | 29 | 38,053 | 41.28% |
| AMZN240119C00107500 | 2023-01-30 2:51PM EST | 107.50 | 13.20 | 13.05 | 13.25 | -0.90 | -6.38% | 244 | 11,676 | 40.57% |
| AMZN240119C00110000 | 2023-01-30 3:56PM EST | 110.00 | 11.95 | 11.95 | 12.15 | -0.95 | -7.36% | 1,638 | 16,727 | 39.98% |
| AMZN240119C00112500 | 2023-01-30 2:43PM EST | 112.50 | 11.20 | 10.90 | 11.15 | -0.55 | -4.68% | 1,160 | 4,205 | 39.50% |
| AMZN240119C00115000 | 2023-01-30 3:55PM EST | 115.00 | 10.05 | 9.95 | 10.15 | -0.85 | -7.80% | 389 | 29,733 | 38.89% |
| AMZN240119C00117500 | 2023-01-30 3:29PM EST | 117.50 | 9.21 | 9.05 | 9.25 | -0.53 | -5.44% | 364 | 4,513 | 38.40% |
| AMZN240119C00120000 | 2023-01-30 3:56PM EST | 120.00 | 8.25 | 8.25 | 8.40 | -0.70 | -7.82% | 718 | 24,992 | 37.91% |
| AMZN240119C00122500 | 2023-01-30 3:28PM EST | 122.50 | 7.57 | 7.45 | 7.65 | -0.52 | -6.43% | 410 | 3,894 | 37.55% |
| AMZN240119C00125000 | 2023-01-30 3:53PM EST | 125.00 | 6.83 | 6.70 | 6.90 | -0.45 | -6.18% | 446 | 13,808 | 37.06% |
| AMZN240119C00127500 | 2023-01-30 2:25PM EST | 127.50 | 6.32 | 6.05 | 6.25 | -0.33 | -4.96% | 147 | 5,174 | 36.70% |
| AMZN240119C00130000 | 2023-01-30 3:55PM EST | 130.00 | 5.55 | 5.45 | 5.65 | -0.55 | -9.02% | 1,265 | 10,061 | 36.37% |
| AMZN240119C00132500 | 2023-01-30 3:36PM EST | 132.50 | 5.10 | 4.95 | 5.10 | -0.75 | -12.82% | 21 | 2,653 | 36.05% |
| AMZN240119C00135000 | 2023-01-30 3:07PM EST | 135.00 | 4.64 | 4.45 | 4.60 | -0.21 | -4.33% | 94 | 7,345 | 35.77% |
| AMZN240119C00137500 | 2023-01-30 2:25PM EST | 137.50 | 4.16 | 4.00 | 4.15 | -0.30 | -6.73% | 69 | 3,628 | 35.52% |
| AMZN240119C00140000 | 2023-01-30 3:59PM EST | 140.00 | 3.75 | 3.60 | 3.75 | -0.20 | -5.06% | 1,619 | 16,164 | 35.33% |
| AMZN240119C00142500 | 2023-01-30 3:54PM EST | 142.50 | 3.34 | 3.25 | 3.40 | -0.21 | -5.92% | 45 | 4,178 | 35.19% |
| AMZN240119C00145000 | 2023-01-30 2:39PM EST | 145.00 | 3.04 | 2.92 | 3.05 | -0.26 | -7.88% | 50 | 11,313 | 34.96% |
| AMZN240119C00147500 | 2023-01-30 10:36AM EST | 147.50 | 2.53 | 2.61 | 2.74 | -0.57 | -18.39% | 1 | 2,477 | 34.76% |
| AMZN240119C00150000 | 2023-01-30 3:59PM EST | 150.00 | 2.42 | 2.40 | 2.47 | -0.15 | -5.84% | 895 | 37,025 | 34.62% |
| AMZN240119C00152500 | 2023-01-30 2:12PM EST | 152.50 | 2.24 | 2.12 | 2.26 | -0.16 | -6.67% | 7 | 2,600 | 34.64% |
| AMZN240119C00154500 | 2023-01-27 10:32AM EST | 154.50 | 2.16 | 1.98 | 2.12 | 0.00 | - | 205 | 2,134 | 34.73% |
| AMZN240119C00155000 | 2023-01-30 3:54PM EST | 155.00 | 1.98 | 1.93 | 2.05 | -0.18 | -8.33% | 71 | 10,855 | 34.58% |
| AMZN240119C00155500 | 2023-01-30 3:30PM EST | 155.50 | 2.00 | 1.88 | 2.04 | -0.05 | -2.44% | 7 | 1,461 | 34.71% |
| AMZN240119C00156000 | 2023-01-30 11:09AM EST | 156.00 | 1.88 | 1.85 | 1.97 | -0.07 | -3.59% | 16 | 3,931 | 34.55% |
| AMZN240119C00156500 | 2023-01-30 10:30AM EST | 156.50 | 1.77 | 1.81 | 1.92 | -0.21 | -10.61% | 4 | 4,657 | 34.49% |
| AMZN240119C00157000 | 2023-01-27 2:20PM EST | 157.00 | 1.90 | 1.77 | 1.91 | -0.09 | -4.52% | 2 | 717 | 34.60% |
| AMZN240119C00157500 | 2023-01-20 10:25AM EST | 157.50 | 1.59 | 1.72 | 1.87 | 0.00 | - | 6 | 5,693 | 34.58% |
| AMZN240119C00158000 | 2023-01-30 10:58AM EST | 158.00 | 1.66 | 1.70 | 1.83 | -0.15 | -8.29% | 5 | 1,755 | 34.55% |
| AMZN240119C00158500 | 2023-01-26 1:57PM EST | 158.50 | 1.50 | 1.66 | 1.78 | 0.00 | - | 2 | 748 | 34.46% |
| AMZN240119C00159000 | 2023-01-27 3:19PM EST | 159.00 | 1.83 | 1.63 | 1.76 | 0.00 | - | 2 | 1,121 | 34.52% |
| AMZN240119C00159500 | 2023-01-10 1:46PM EST | 159.50 | 1.31 | 1.59 | 1.73 | 0.00 | - | 1 | 602 | 34.53% |
| AMZN240119C00160000 | 2023-01-30 3:29PM EST | 160.00 | 1.63 | 1.57 | 1.66 | -0.07 | -4.12% | 76 | 12,821 | 34.34% |
| AMZN240119C00160500 | 2023-01-26 2:57PM EST | 160.50 | 1.35 | 1.53 | 1.67 | 0.00 | - | 4 | 2,301 | 34.55% |
| AMZN240119C00161000 | 2023-01-27 2:31PM EST | 161.00 | 1.63 | 1.51 | 1.63 | 0.00 | - | 6 | 508 | 34.50% |
| AMZN240119C00161250 | 2023-01-30 10:58AM EST | 161.25 | 1.46 | 1.47 | 1.62 | -0.23 | -13.61% | 1 | 936 | 34.52% |
| AMZN240119C00161500 | 2023-01-27 10:23AM EST | 161.50 | 1.54 | 1.44 | 1.60 | 0.00 | - | 31 | 368 | 34.50% |
| AMZN240119C00161750 | 2023-01-23 12:01PM EST | 161.75 | 1.43 | 1.46 | 1.59 | 0.00 | - | 2 | 274 | 34.52% |
| AMZN240119C00162000 | 2023-01-27 2:51PM EST | 162.00 | 1.60 | 1.44 | 1.55 | 0.00 | - | 2 | 668 | 34.39% |
| AMZN240119C00162250 | 2023-01-12 10:57AM EST | 162.25 | 1.53 | 1.43 | 1.56 | 0.00 | - | 5 | 518 | 34.52% |
| AMZN240119C00162500 | 2023-01-23 2:53PM EST | 162.50 | 1.33 | 1.43 | 1.52 | 0.00 | - | 1 | 1,712 | 34.38% |
| AMZN240119C00162750 | 2022-11-28 11:51AM EST | 162.75 | 2.30 | 0.91 | 0.98 | 0.00 | - | 4 | 425 | 31.17% |
| AMZN240119C00163000 | 2023-01-30 10:32AM EST | 163.00 | 1.35 | 1.40 | 1.49 | -0.18 | -11.76% | 1 | 1,372 | 34.36% |
| AMZN240119C00163250 | 2023-01-13 9:30AM EST | 163.25 | 1.49 | 1.37 | 1.50 | 0.00 | - | 1 | 296 | 34.50% |
| AMZN240119C00163500 | 2023-01-27 11:26AM EST | 163.50 | 1.45 | 1.37 | 1.46 | 0.00 | - | 1 | 822 | 34.35% |
| AMZN240119C00163750 | 2023-01-13 1:26PM EST | 163.75 | 1.60 | 1.36 | 1.45 | 0.00 | - | 3 | 1,470 | 34.38% |
| AMZN240119C00164000 | 2023-01-09 11:39AM EST | 164.00 | 1.08 | 1.35 | 1.43 | 0.00 | - | 10 | 680 | 34.34% |
| AMZN240119C00164250 | 2023-01-09 11:07AM EST | 164.25 | 1.05 | 1.31 | 1.45 | 0.00 | - | 1 | 437 | 34.52% |
| AMZN240119C00164500 | 2022-12-20 10:56AM EST | 164.50 | 1.09 | 1.17 | 1.24 | 0.00 | - | 35 | 652 | 33.36% |
| AMZN240119C00164750 | 2022-12-09 10:50AM EST | 164.75 | 1.39 | 0.85 | 0.93 | 0.00 | - | 2 | 686 | 31.40% |
| AMZN240119C00165000 | 2023-01-30 3:19PM EST | 165.00 | 1.35 | 1.29 | 1.38 | -0.05 | -3.57% | 112 | 8,086 | 34.35% |
| AMZN240119C00165250 | 2023-01-03 9:30AM EST | 165.25 | 0.91 | 1.28 | 1.37 | 0.00 | - | 2 | 772 | 34.36% |
| AMZN240119C00165500 | 2023-01-27 1:44PM EST | 165.50 | 1.33 | 1.27 | 1.37 | 0.00 | - | 1 | 1,166 | 34.44% |
| AMZN240119C00165750 | 2022-12-27 10:41AM EST | 165.75 | 0.95 | 1.07 | 1.20 | 0.00 | - | 1 | 613 | 33.48% |
| AMZN240119C00166000 | 2023-01-25 3:34PM EST | 166.00 | 1.02 | 1.22 | 1.36 | 0.00 | - | 12 | 718 | 34.53% |
| AMZN240119C00166500 | 2022-12-09 1:54PM EST | 166.50 | 1.33 | 0.81 | 0.88 | 0.00 | - | 3 | 1,066 | 31.52% |
| AMZN240119C00167000 | 2023-01-30 10:16AM EST | 167.00 | 1.21 | 1.20 | 1.28 | -0.08 | -6.20% | 24 | 1,260 | 34.34% |
| AMZN240119C00167500 | 2023-01-27 11:07AM EST | 167.50 | 1.23 | 1.17 | 1.25 | 0.00 | - | 40 | 1,906 | 34.30% |
| AMZN240119C00168000 | 2023-01-27 3:44PM EST | 168.00 | 1.30 | 1.14 | 1.26 | 0.00 | - | 9 | 774 | 34.51% |
| AMZN240119C00168500 | 2023-01-27 11:07AM EST | 168.50 | 1.17 | 1.13 | 1.21 | 0.00 | - | 41 | 1,989 | 34.34% |
| AMZN240119C00169000 | 2023-01-30 10:19AM EST | 169.00 | 1.10 | 1.11 | 1.19 | +0.08 | +7.84% | 3 | 2,196 | 34.35% |
| AMZN240119C00169500 | 2023-01-30 11:01AM EST | 169.50 | 1.06 | 1.09 | 1.17 | +0.05 | +4.95% | 1 | 1,966 | 34.38% |
| AMZN240119C00170000 | 2023-01-30 12:17PM EST | 170.00 | 1.12 | 1.10 | 1.15 | -0.04 | -3.45% | 213 | 23,534 | 34.38% |
| AMZN240119C00170500 | 2023-01-27 3:33PM EST | 170.50 | 1.20 | 1.05 | 1.13 | 0.00 | - | 21 | 2,504 | 34.39% |
| AMZN240119C00171000 | 2023-01-27 10:16AM EST | 171.00 | 1.00 | 1.01 | 1.13 | 0.00 | - | 5 | 762 | 34.52% |
| AMZN240119C00171500 | 2023-01-30 11:52AM EST | 171.50 | 1.03 | 1.01 | 1.09 | -0.02 | -1.90% | 6 | 1,793 | 34.40% |
| AMZN240119C00172000 | 2023-01-30 9:58AM EST | 172.00 | 1.04 | 0.99 | 1.09 | +0.09 | +9.47% | 1 | 1,065 | 34.53% |
| AMZN240119C00172500 | 2023-01-20 11:26AM EST | 172.50 | 0.94 | 0.96 | 1.05 | 0.00 | - | 2 | 2,545 | 34.40% |
| AMZN240119C00173000 | 2023-01-30 3:59PM EST | 173.00 | 0.97 | 0.94 | 1.05 | -0.06 | -5.83% | 70 | 539 | 34.53% |
| AMZN240119C00173500 | 2023-01-27 10:09AM EST | 173.50 | 0.98 | 0.94 | 1.01 | 0.00 | - | 1 | 3,744 | 34.39% |
| AMZN240119C00174000 | 2023-01-27 3:47PM EST | 174.00 | 1.03 | 0.92 | 1.02 | 0.00 | - | 5 | 727 | 34.60% |
| AMZN240119C00174500 | 2023-01-30 10:17AM EST | 174.50 | 0.94 | 0.90 | 0.98 | -0.04 | -4.08% | 16 | 1,477 | 34.44% |
| AMZN240119C00175000 | 2023-01-30 3:57PM EST | 175.00 | 0.90 | 0.89 | 0.95 | -0.10 | -10.00% | 44 | 30,541 | 34.35% |
| AMZN240119C00175500 | 2023-01-25 3:47PM EST | 175.50 | 0.75 | 0.87 | 0.95 | 0.00 | - | 5 | 4,500 | 34.49% |
| AMZN240119C00176000 | 2023-01-11 3:19PM EST | 176.00 | 1.00 | 0.86 | 0.92 | 0.00 | - | 10 | 2,181 | 34.39% |
| AMZN240119C00176500 | 2023-01-27 9:54AM EST | 176.50 | 0.84 | 0.84 | 0.92 | 0.00 | - | 1 | 1,549 | 34.52% |
| AMZN240119C00177000 | 2023-01-30 9:30AM EST | 177.00 | 0.90 | 0.83 | 0.89 | +0.30 | +50.00% | 1 | 1,314 | 34.41% |
| AMZN240119C00177500 | 2023-01-27 3:30PM EST | 177.50 | 0.91 | 0.81 | 0.89 | 0.00 | - | 4 | 2,403 | 34.55% |
| AMZN240119C00178000 | 2023-01-24 1:41PM EST | 178.00 | 0.78 | 0.80 | 0.86 | 0.00 | - | 1 | 2,873 | 34.44% |
| AMZN240119C00178500 | 2023-01-13 10:56AM EST | 178.50 | 0.91 | 0.78 | 0.88 | 0.00 | - | 100 | 1,194 | 34.72% |
| AMZN240119C00179000 | 2023-01-19 11:44AM EST | 179.00 | 0.70 | 0.77 | 0.83 | 0.00 | - | 1 | 2,590 | 34.45% |
| AMZN240119C00179500 | 2023-01-26 9:49AM EST | 179.50 | 0.72 | 0.76 | 0.82 | 0.00 | - | 1 | 1,041 | 34.50% |
| AMZN240119C00180000 | 2023-01-30 1:21PM EST | 180.00 | 0.81 | 0.75 | 0.82 | -0.08 | -8.99% | 11 | 26,340 | 34.62% |
| AMZN240119C00180500 | 2023-01-19 12:01PM EST | 180.50 | 0.74 | 0.73 | 0.79 | 0.00 | - | 2 | 1,805 | 34.50% |
| AMZN240119C00181000 | 2023-01-23 12:09PM EST | 181.00 | 0.70 | 0.72 | 0.78 | 0.00 | - | 20 | 2,002 | 34.53% |
| AMZN240119C00181500 | 2023-01-26 1:30PM EST | 181.50 | 0.61 | 0.71 | 0.77 | 0.00 | - | 1 | 685 | 34.57% |
| AMZN240119C00182000 | 2023-01-27 11:10AM EST | 182.00 | 0.71 | 0.69 | 0.79 | 0.00 | - | 12 | 1,356 | 34.86% |
| AMZN240119C00182500 | 2023-01-27 12:10PM EST | 182.50 | 0.72 | 0.69 | 0.74 | 0.00 | - | 5 | 2,034 | 34.55% |
| AMZN240119C00185000 | 2023-01-30 3:18PM EST | 185.00 | 0.68 | 0.63 | 0.72 | +0.02 | +3.03% | 21 | 5,431 | 34.96% |
| AMZN240119C00187500 | 2023-01-25 1:03PM EST | 187.50 | 0.47 | 0.58 | 0.66 | 0.00 | - | 10 | 3,297 | 34.99% |
| AMZN240119C00190000 | 2023-01-30 3:38PM EST | 190.00 | 0.58 | 0.54 | 0.59 | -0.02 | -3.33% | 23 | 7,343 | 34.86% |
| AMZN240119C00192500 | 2023-01-30 10:36AM EST | 192.50 | 0.50 | 0.48 | 0.55 | +0.01 | +2.04% | 2 | 1,281 | 34.99% |
| AMZN240119C00195000 | 2023-01-27 2:00PM EST | 195.00 | 0.50 | 0.46 | 0.52 | 0.00 | - | 24 | 2,690 | 35.19% |
| AMZN240119C00197500 | 2023-01-27 3:43PM EST | 197.50 | 0.53 | 0.43 | 0.48 | 0.00 | - | 2 | 2,420 | 35.25% |
| AMZN240119C00200000 | 2023-01-30 3:51PM EST | 200.00 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 329 | 22,075 | 35.25% |
| AMZN240119C00202500 | 2023-01-27 3:35PM EST | 202.50 | 0.45 | 0.37 | 0.43 | 0.00 | - | 1 | 2,141 | 35.65% |
| AMZN240119C00205000 | 2023-01-27 3:45PM EST | 205.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 12 | 11,458 | 35.99% |
| AMZN240119C00207500 | 2023-01-27 3:55PM EST | 207.50 | 0.37 | 0.30 | 0.40 | 0.00 | - | 3 | 1,395 | 36.21% |
| AMZN240119C00210000 | 2023-01-30 10:00AM EST | 210.00 | 0.33 | 0.28 | 0.35 | +0.01 | +3.13% | 3 | 9,817 | 35.94% |
| AMZN240119C00212500 | 2023-01-26 3:10PM EST | 212.50 | 0.28 | 0.28 | 0.34 | 0.00 | - | 1 | 4,467 | 36.23% |
| AMZN240119C00215000 | 2023-01-26 1:37PM EST | 215.00 | 0.30 | 0.26 | 0.32 | +0.05 | +20.00% | 5 | 3,428 | 36.38% |
| AMZN240119C00217500 | 2023-01-27 11:22AM EST | 217.50 | 0.28 | 0.23 | 0.32 | 0.00 | - | 3 | 1,716 | 36.82% |
| AMZN240119C00220000 | 2023-01-30 2:15PM EST | 220.00 | 0.28 | 0.25 | 0.29 | -0.01 | -3.45% | 10 | 3,397 | 36.72% |
| AMZN240119C00222500 | 2023-01-25 1:25PM EST | 222.50 | 0.19 | 0.22 | 0.27 | 0.00 | - | 3 | 4,814 | 36.79% |
| AMZN240119C00225000 | 2023-01-30 12:32PM EST | 225.00 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 7 | 19,873 | 37.01% |
| AMZN240119C00227500 | 2023-01-27 3:44PM EST | 227.50 | 0.23 | 0.20 | 0.26 | 0.00 | - | 31 | 6,982 | 37.43% |
| AMZN240119C00230000 | 2023-01-19 9:30AM EST | 230.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 10 | 1,947 | 37.65% |
| AMZN240119C00232500 | 2023-01-26 2:36PM EST | 232.50 | 0.18 | 0.16 | 0.24 | 0.00 | - | 6 | 2,101 | 37.82% |
| AMZN240119C00235000 | 2023-01-30 9:30AM EST | 235.00 | 0.22 | 0.16 | 0.22 | +0.02 | +10.00% | 2 | 4,067 | 37.79% |
| AMZN240119C00237500 | 2023-01-27 11:50AM EST | 237.50 | 0.17 | 0.15 | 0.21 | 0.00 | - | 10 | 21,985 | 37.94% |
| AMZN240119C00240000 | 2023-01-27 1:16PM EST | 240.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 3,896 | 38.09% |
| AMZN240119C00242500 | 2023-01-24 12:05PM EST | 242.50 | 0.15 | 0.13 | 0.21 | 0.00 | - | 1 | 726 | 38.67% |
| AMZN240119C00245000 | 2023-01-25 10:24AM EST | 245.00 | 0.13 | 0.12 | 0.19 | 0.00 | - | 4 | 1,160 | 38.57% |
| AMZN240119C00247500 | 2023-01-24 9:40AM EST | 247.50 | 0.16 | 0.12 | 0.20 | 0.00 | - | 1 | 811 | 39.16% |
| AMZN240119C00250000 | 2023-01-30 10:50AM EST | 250.00 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 25 | 10,451 | 38.72% |
| AMZN240119C00255000 | 2023-01-30 9:34AM EST | 255.00 | 0.16 | 0.10 | 0.17 | -0.01 | -5.88% | 1 | 2,050 | 39.40% |
| AMZN240119C00260000 | 2023-01-30 3:39PM EST | 260.00 | 0.13 | 0.13 | 0.17 | -0.01 | -7.14% | 1 | 7,850 | 40.09% |
| AMZN240119C00265000 | 2023-01-30 12:35PM EST | 265.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 12 | 13,608 | 39.84% |
| AMZN240119C00270000 | 2023-01-30 3:29PM EST | 270.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 966 | 43,250 | 40.14% |
| AMZN240119C01040000 | 2022-06-03 9:05AM EST | 1,040.00 | 1,499.75 | 1,486.35 | 1,504.20 | -39.50 | -2.57% | 2 | 0 | 0.00% |
| AMZN240119C01060000 | 2022-06-02 8:55AM EST | 1,060.00 | 1,437.30 | 1,468.70 | 1,486.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01080000 | 2022-06-01 12:27PM EST | 1,080.00 | 1,459.95 | 1,451.15 | 1,469.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN240119C01100000 | 2022-06-02 11:02AM EST | 1,100.00 | 1,441.97 | 1,434.50 | 1,451.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01120000 | 2022-06-01 11:43AM EST | 1,120.00 | 1,406.15 | 1,416.40 | 1,434.25 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN240119C01140000 | 2022-06-02 12:24PM EST | 1,140.00 | 1,451.10 | 1,399.15 | 1,417.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C01160000 | 2022-06-01 12:36PM EST | 1,160.00 | 1,392.60 | 1,382.00 | 1,399.80 | 0.00 | - | 16 | 11 | 0.00% |
| AMZN240119C01180000 | 2022-06-01 11:43AM EST | 1,180.00 | 1,355.23 | 1,364.90 | 1,382.75 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN240119C01200000 | 2022-06-01 2:33PM EST | 1,200.00 | 1,373.75 | 1,348.00 | 1,365.65 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN240119C01220000 | 2022-06-02 11:02AM EST | 1,220.00 | 1,339.92 | 1,330.95 | 1,348.80 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01240000 | 2022-06-01 2:11PM EST | 1,240.00 | 1,340.65 | 1,314.05 | 1,331.90 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01260000 | 2022-06-01 11:40AM EST | 1,260.00 | 1,293.81 | 1,297.25 | 1,314.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119C01280000 | 2022-06-01 12:36PM EST | 1,280.00 | 1,292.25 | 1,280.45 | 1,297.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01300000 | 2022-06-01 11:41AM EST | 1,300.00 | 1,260.10 | 1,263.75 | 1,281.60 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01320000 | 2022-06-01 11:42AM EST | 1,320.00 | 1,239.92 | 1,247.20 | 1,265.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01340000 | 2022-06-01 1:09PM EST | 1,340.00 | 1,253.20 | 1,230.80 | 1,248.65 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01360000 | 2022-06-01 11:45AM EST | 1,360.00 | 1,203.70 | 1,214.50 | 1,232.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119C01380000 | 2022-06-01 11:48AM EST | 1,380.00 | 1,181.26 | 1,198.25 | 1,215.50 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240119C01390000 | 2022-06-01 1:50PM EST | 1,390.00 | 1,212.00 | 1,190.05 | 1,207.50 | 0.00 | - | 12 | 49 | 0.00% |
| AMZN240119C01400000 | 2022-06-01 1:25PM EST | 1,400.00 | 1,213.20 | 1,182.05 | 1,199.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01420000 | 2022-06-01 1:25PM EST | 1,420.00 | 1,198.85 | 1,165.90 | 1,183.50 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN240119C01440000 | 2022-06-01 1:30PM EST | 1,440.00 | 1,184.25 | 1,150.00 | 1,167.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01450000 | 2022-05-31 8:30AM EST | 1,450.00 | 1,041.15 | 1,142.05 | 1,159.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C01460000 | 2022-06-01 1:40PM EST | 1,460.00 | 1,163.10 | 1,134.10 | 1,151.50 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN240119C01480000 | 2022-05-25 9:50AM EST | 1,480.00 | 847.25 | 1,118.30 | 1,136.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119C01500000 | 2022-06-02 10:17AM EST | 1,500.00 | 1,110.45 | 1,102.65 | 1,120.00 | 0.00 | - | 6 | 101 | 0.00% |
| AMZN240119C01520000 | 2022-06-01 12:15PM EST | 1,520.00 | 1,091.50 | 1,087.05 | 1,104.35 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN240119C01540000 | 2022-05-13 1:37PM EST | 1,540.00 | 872.44 | 1,071.60 | 1,088.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C01550000 | 2022-05-13 1:48PM EST | 1,550.00 | 1,044.00 | 1,063.90 | 1,081.25 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN240119C01560000 | 2022-05-13 10:55AM EST | 1,560.00 | 874.54 | 1,056.25 | 1,073.50 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 11:24AM EST | 1,580.00 | 799.42 | 1,041.05 | 1,057.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 1:31PM EST | 1,600.00 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240119C01620000 | 2022-06-01 1:25PM EST | 1,620.00 | 1,041.94 | 1,010.90 | 1,028.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C01640000 | 2022-05-26 11:28AM EST | 1,640.00 | 829.05 | 996.05 | 1,013.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119C01660000 | 2022-05-18 2:04PM EST | 1,660.00 | 729.00 | 981.30 | 998.50 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 10:03AM EST | 1,680.00 | 789.12 | 966.65 | 983.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C01700000 | 2022-06-01 1:30PM EST | 1,700.00 | 985.83 | 952.10 | 969.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN240119C01720000 | 2022-05-17 10:03AM EST | 1,720.00 | 761.00 | 937.75 | 953.50 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C01740000 | 2022-05-18 2:08PM EST | 1,740.00 | 680.00 | 923.45 | 940.50 | 0.00 | - | 8 | 75 | 0.00% |
| AMZN240119C01760000 | 2022-05-31 10:11AM EST | 1,760.00 | 827.83 | 909.35 | 926.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240119C01780000 | 2022-06-02 9:39AM EST | 1,780.00 | 889.59 | 880.95 | 897.20 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C01800000 | 2022-06-03 11:40AM EST | 1,800.00 | 882.51 | 881.40 | 897.45 | +6.68 | +0.76% | 5 | 74 | 0.00% |
| AMZN240119C01820000 | 2022-06-02 9:37AM EST | 1,820.00 | 858.20 | 867.60 | 884.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01840000 | 2022-06-02 10:28AM EST | 1,840.00 | 860.85 | 853.95 | 870.00 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN240119C01860000 | 2022-06-02 10:29AM EST | 1,860.00 | 847.26 | 840.35 | 857.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN240119C01880000 | 2022-05-19 10:46AM EST | 1,880.00 | 634.01 | 826.95 | 843.50 | 0.00 | - | 10 | 53 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 10:10AM EST | 1,900.00 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240119C01920000 | 2022-06-01 12:11PM EST | 1,920.00 | 813.11 | 800.45 | 816.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01940000 | 2022-06-01 12:10PM EST | 1,940.00 | 795.79 | 787.25 | 803.50 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119C01960000 | 2022-06-02 11:17AM EST | 1,960.00 | 790.96 | 774.45 | 791.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119C01980000 | 2022-06-01 12:04PM EST | 1,980.00 | 757.28 | 762.25 | 777.45 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN240119C02000000 | 2022-06-03 2:11PM EST | 2,000.00 | 757.85 | 749.55 | 765.50 | -38.15 | -4.79% | 8 | 263 | 0.00% |
| AMZN240119C02050000 | 2022-06-02 11:57AM EST | 2,050.00 | 757.93 | 718.60 | 734.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240119C02100000 | 2022-06-02 1:27PM EST | 2,100.00 | 732.19 | 688.40 | 704.00 | 0.00 | - | 10 | 528 | 0.00% |
| AMZN240119C02150000 | 2022-06-03 10:07AM EST | 2,150.00 | 653.86 | 658.95 | 674.40 | -50.14 | -7.12% | 2 | 113 | 0.00% |
| AMZN240119C02200000 | 2022-06-03 2:45PM EST | 2,200.00 | 633.72 | 630.40 | 645.65 | -41.75 | -6.18% | 5 | 295 | 0.00% |
| AMZN240119C02250000 | 2022-06-02 12:18PM EST | 2,250.00 | 638.23 | 602.05 | 617.40 | 0.00 | - | 12 | 88 | 0.00% |
| AMZN240119C02300000 | 2022-06-03 2:41PM EST | 2,300.00 | 585.24 | 575.85 | 590.65 | -33.11 | -5.35% | 5 | 1,140 | 0.00% |
| AMZN240119C02350000 | 2022-06-03 2:41PM EST | 2,350.00 | 559.29 | 549.60 | 564.20 | -33.09 | -5.59% | 3 | 92 | 0.00% |
| AMZN240119C02400000 | 2022-06-03 2:37PM EST | 2,400.00 | 532.10 | 524.50 | 538.95 | -34.69 | -6.12% | 3 | 432 | 0.00% |
| AMZN240119C02450000 | 2022-06-02 1:43PM EST | 2,450.00 | 536.30 | 499.80 | 514.30 | 0.00 | - | 8 | 153 | 0.00% |
| AMZN240119C02500000 | 2022-06-03 2:18PM EST | 2,500.00 | 475.50 | 476.75 | 490.90 | -37.00 | -7.22% | 7 | 426 | 0.00% |
| AMZN240119C02550000 | 2022-06-03 2:18PM EST | 2,550.00 | 457.86 | 454.30 | 468.50 | -30.14 | -6.18% | 1 | 99 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 1:08PM EST | 2,600.00 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240119C02650000 | 2022-06-02 1:27PM EST | 2,650.00 | 446.20 | 411.25 | 425.05 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN240119C02700000 | 2022-06-03 10:28AM EST | 2,700.00 | 389.25 | 391.00 | 404.50 | -36.51 | -8.58% | 2 | 204 | 0.00% |
| AMZN240119C02750000 | 2022-06-03 10:07AM EST | 2,750.00 | 369.26 | 371.65 | 385.35 | -33.40 | -8.29% | 2 | 152 | 0.00% |
| AMZN240119C02800000 | 2022-06-03 10:05AM EST | 2,800.00 | 350.12 | 353.15 | 366.75 | -35.33 | -9.17% | 2 | 249 | 0.00% |
| AMZN240119C02850000 | 2022-06-03 9:42AM EST | 2,850.00 | 333.47 | 335.20 | 348.85 | -33.82 | -9.21% | 2 | 213 | 0.00% |
| AMZN240119C02900000 | 2022-06-03 1:53PM EST | 2,900.00 | 328.60 | 318.05 | 332.00 | -20.36 | -5.83% | 3 | 247 | 0.00% |
| AMZN240119C02950000 | 2022-06-02 12:17PM EST | 2,950.00 | 326.02 | 301.65 | 315.35 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN240119C03000000 | 2022-06-03 2:29PM EST | 3,000.00 | 292.00 | 286.00 | 299.50 | -16.34 | -5.30% | 21 | 1,266 | 0.00% |
| AMZN240119C03050000 | 2022-06-02 2:11PM EST | 3,050.00 | 297.85 | 271.00 | 285.00 | 0.00 | - | 10 | 101 | 0.00% |
| AMZN240119C03090000 | 2022-06-03 8:30AM EST | 3,090.00 | 282.64 | 259.25 | 273.40 | +4.99 | +1.80% | 1 | 56 | 0.00% |
| AMZN240119C03100000 | 2022-06-03 10:36AM EST | 3,100.00 | 261.60 | 256.40 | 270.50 | -24.62 | -8.60% | 3 | 589 | 0.00% |
| AMZN240119C03110000 | 2022-06-02 2:38PM EST | 3,110.00 | 282.52 | 253.80 | 267.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C03120000 | 2022-06-03 11:09AM EST | 3,120.00 | 254.95 | 250.85 | 265.00 | -24.97 | -8.92% | 3 | 128 | 0.00% |
| AMZN240119C03130000 | 2022-06-01 2:21PM EST | 3,130.00 | 268.68 | 248.10 | 262.00 | 0.00 | - | 8 | 162 | 0.00% |
| AMZN240119C03140000 | 2022-06-01 2:04PM EST | 3,140.00 | 261.35 | 245.60 | 259.30 | 0.00 | - | 4 | 31 | 0.00% |
| AMZN240119C03150000 | 2022-06-02 2:41PM EST | 3,150.00 | 271.15 | 242.70 | 256.50 | 0.00 | - | 8 | 330 | 0.00% |
| AMZN240119C03160000 | 2022-06-01 2:24PM EST | 3,160.00 | 260.17 | 240.05 | 254.00 | 0.00 | - | 4 | 86 | 0.00% |
| AMZN240119C03170000 | 2022-06-01 2:26PM EST | 3,170.00 | 256.50 | 237.40 | 251.50 | 0.00 | - | 4 | 26 | 0.00% |
| AMZN240119C03180000 | 2022-06-02 12:35PM EST | 3,180.00 | 260.65 | 234.95 | 248.70 | 0.00 | - | 6 | 51 | 0.00% |
| AMZN240119C03190000 | 2022-06-01 2:12PM EST | 3,190.00 | 250.25 | 232.40 | 246.10 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119C03200000 | 2022-06-02 11:32AM EST | 3,200.00 | 250.00 | 229.65 | 243.50 | 0.00 | - | 1 | 396 | 0.00% |
| AMZN240119C03210000 | 2022-06-01 2:31PM EST | 3,210.00 | 244.50 | 227.10 | 241.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240119C03220000 | 2022-06-01 2:38PM EST | 3,220.00 | 242.07 | 224.60 | 238.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C03225000 | 2022-05-26 1:04PM EST | 3,225.00 | 152.82 | 223.35 | 237.50 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN240119C03230000 | 2022-04-18 9:27AM EST | 3,230.00 | 523.11 | 139.65 | 148.55 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C03235000 | 2022-05-20 2:34PM EST | 3,235.00 | 243.00 | 220.90 | 235.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN240119C03240000 | 2022-05-05 2:01PM EST | 3,240.00 | 181.80 | 219.75 | 233.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119C03245000 | 2022-05-25 9:50AM EST | 3,245.00 | 123.80 | 218.40 | 232.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119C03250000 | 2022-05-25 9:46AM EST | 3,250.00 | 125.56 | 217.20 | 231.35 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN240119C03255000 | 2022-05-25 9:42AM EST | 3,255.00 | 124.05 | 216.00 | 230.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240119C03260000 | 2022-05-12 8:30AM EST | 3,260.00 | 115.20 | 214.80 | 228.95 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03265000 | 2022-06-01 10:55AM EST | 3,265.00 | 223.00 | 213.60 | 227.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119C03270000 | 2022-05-03 2:25PM EST | 3,270.00 | 222.55 | 237.90 | 248.90 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN240119C03275000 | 2022-05-11 11:24AM EST | 3,275.00 | 126.50 | 211.40 | 225.10 | 0.00 | - | 2 | 69 | 0.00% |
| AMZN240119C03280000 | 2022-05-20 12:28PM EST | 3,280.00 | 115.00 | 210.25 | 223.95 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN240119C03285000 | 2022-06-02 1:36PM EST | 3,285.00 | 234.15 | 208.90 | 222.95 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C03290000 | 2022-05-18 2:35PM EST | 3,290.00 | 116.32 | 207.70 | 221.50 | 0.00 | - | 29 | 32 | 0.00% |
| AMZN240119C03295000 | 2022-05-18 8:33AM EST | 3,295.00 | 138.85 | 206.70 | 220.40 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 11:54AM EST | 3,300.00 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240119C03305000 | 2022-06-03 1:43PM EST | 3,305.00 | 212.26 | 204.25 | 218.35 | +74.11 | +53.64% | 1 | 28 | 0.00% |
| AMZN240119C03310000 | 2022-05-25 1:54PM EST | 3,310.00 | 211.21 | 203.05 | 217.10 | +96.86 | +84.70% | 1 | 47 | 0.00% |
| AMZN240119C03315000 | 2022-05-31 9:43AM EST | 3,315.00 | 169.44 | 202.10 | 215.80 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119C03320000 | 2022-05-10 8:59AM EST | 3,320.00 | 139.00 | 200.95 | 214.50 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240119C03330000 | 2022-05-12 2:38PM EST | 3,330.00 | 114.50 | 198.70 | 212.40 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C03340000 | 2022-06-03 9:12AM EST | 3,340.00 | 204.35 | 196.45 | 210.00 | +65.05 | +46.70% | 1 | 58 | 0.00% |
| AMZN240119C03350000 | 2022-06-03 1:00PM EST | 3,350.00 | 200.00 | 194.05 | 208.00 | -20.00 | -9.09% | 2 | 87 | 0.00% |
| AMZN240119C03360000 | 2022-06-03 9:12AM EST | 3,360.00 | 199.95 | 191.85 | 205.90 | +70.80 | +54.82% | 1 | 38 | 0.00% |
| AMZN240119C03370000 | 2022-05-12 11:53AM EST | 3,370.00 | 117.00 | 189.65 | 203.70 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240119C03380000 | 2022-05-20 9:03AM EST | 3,380.00 | 111.60 | 187.50 | 201.50 | 0.00 | - | 8 | 77 | 0.00% |
| AMZN240119C03390000 | 2022-05-13 1:39PM EST | 3,390.00 | 124.28 | 185.60 | 199.50 | 0.00 | - | 4 | 61 | 0.00% |
| AMZN240119C03400000 | 2022-05-31 11:51AM EST | 3,400.00 | 198.60 | 183.35 | 197.35 | 0.00 | - | 5 | 844 | 0.00% |
| AMZN240119C03410000 | 2022-05-24 9:38AM EST | 3,410.00 | 85.09 | 181.20 | 195.00 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN240119C03420000 | 2022-05-20 9:05AM EST | 3,420.00 | 104.31 | 179.20 | 192.95 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03430000 | 2022-05-19 11:10AM EST | 3,430.00 | 109.43 | 177.20 | 191.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240119C03440000 | 2022-05-06 9:06AM EST | 3,440.00 | 138.80 | 175.15 | 189.15 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03450000 | 2022-06-03 11:54AM EST | 3,450.00 | 177.89 | 173.10 | 187.00 | -12.62 | -6.62% | 2 | 74 | 0.00% |
| AMZN240119C03460000 | 2022-06-03 2:11PM EST | 3,460.00 | 178.15 | 171.30 | 185.00 | +35.69 | +25.05% | 2 | 9 | 0.00% |
| AMZN240119C03470000 | 2022-06-03 2:11PM EST | 3,470.00 | 177.30 | 169.25 | 183.00 | +83.05 | +88.12% | 4 | 60 | 0.00% |
| AMZN240119C03480000 | 2022-05-18 2:05PM EST | 3,480.00 | 92.82 | 167.20 | 181.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119C03490000 | 2022-05-24 2:42PM EST | 3,490.00 | 83.79 | 165.40 | 179.00 | 0.00 | - | 53 | 69 | 0.00% |
| AMZN240119C03500000 | 2022-06-03 12:12PM EST | 3,500.00 | 169.30 | 163.50 | 177.00 | -23.30 | -12.10% | 3 | 896 | 0.00% |
| AMZN240119C03510000 | 2022-06-03 2:06PM EST | 3,510.00 | 171.10 | 161.60 | 175.45 | +37.82 | +28.38% | 22 | 153 | 0.00% |
| AMZN240119C03520000 | 2022-06-03 2:22PM EST | 3,520.00 | 164.65 | 159.75 | 173.50 | +59.87 | +57.14% | 2 | 46 | 0.00% |
| AMZN240119C03530000 | 2022-06-01 1:39PM EST | 3,530.00 | 176.05 | 157.90 | 171.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN240119C03540000 | 2022-06-03 2:12PM EST | 3,540.00 | 161.45 | 156.15 | 170.25 | +82.20 | +103.72% | 4 | 31 | 0.00% |
| AMZN240119C03550000 | 2022-06-01 11:28AM EST | 3,550.00 | 164.50 | 154.30 | 168.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN240119C03560000 | 2022-06-02 1:05PM EST | 3,560.00 | 173.98 | 152.40 | 166.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN240119C03570000 | 2022-05-27 1:36PM EST | 3,570.00 | 103.95 | 150.80 | 164.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03580000 | 2022-06-02 1:05PM EST | 3,580.00 | 170.23 | 149.00 | 162.70 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN240119C03590000 | 2022-06-03 11:06AM EST | 3,590.00 | 156.18 | 147.40 | 161.35 | -8.39 | -5.10% | 5 | 34 | 0.00% |
| AMZN240119C03600000 | 2022-06-02 11:47AM EST | 3,600.00 | 161.13 | 145.50 | 159.15 | 0.00 | - | 2 | 1,439 | 0.00% |
| AMZN240119C03610000 | 2022-06-02 10:43AM EST | 3,610.00 | 153.00 | 144.15 | 157.50 | 0.00 | - | 8 | 50 | 0.00% |
| AMZN240119C03620000 | 2022-05-24 8:51AM EST | 3,620.00 | 67.05 | 142.25 | 155.85 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN240119C03630000 | 2022-06-02 11:32AM EST | 3,630.00 | 156.25 | 140.70 | 154.50 | 0.00 | - | 16 | 14 | 0.00% |
| AMZN240119C03640000 | 2022-06-02 11:32AM EST | 3,640.00 | 154.60 | 138.85 | 152.40 | 0.00 | - | 17 | 44 | 0.00% |
| AMZN240119C03650000 | 2022-06-01 11:33AM EST | 3,650.00 | 145.85 | 137.35 | 151.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN240119C03700000 | 2022-06-02 11:01AM EST | 3,700.00 | 136.57 | 129.50 | 142.75 | 0.00 | - | 1 | 216 | 0.00% |
| AMZN240119C03750000 | 2022-06-02 8:30AM EST | 3,750.00 | 129.28 | 122.30 | 135.45 | 0.00 | - | 1 | 100 | 0.00% |
| AMZN240119C03800000 | 2022-06-02 8:30AM EST | 3,800.00 | 120.38 | 115.40 | 128.35 | 0.00 | - | 1 | 232 | 0.00% |
| AMZN240119C03850000 | 2022-05-18 12:28PM EST | 3,850.00 | 63.00 | 108.90 | 121.70 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240119C03900000 | 2022-06-03 2:43PM EST | 3,900.00 | 108.95 | 102.75 | 115.30 | -9.77 | -8.23% | 7 | 104 | 0.00% |
| AMZN240119C03950000 | 2022-06-03 12:37PM EST | 3,950.00 | 104.05 | 97.50 | 107.50 | -8.39 | -7.46% | 1 | 83 | 0.00% |
| AMZN240119C04000000 | 2022-06-03 2:46PM EST | 4,000.00 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 554.25% |
| AMZN240119C04050000 | 2022-05-25 10:55AM EST | 4,050.00 | 88.02 | 87.00 | 97.00 | 0.00 | - | 1 | 77 | 484.08% |
| AMZN240119C04100000 | 2022-05-31 2:32PM EST | 4,100.00 | 82.00 | 82.50 | 92.50 | 0.00 | - | 4 | 590 | 449.63% |
| AMZN240119C04150000 | 2022-06-02 12:08PM EST | 4,150.00 | 90.94 | 78.00 | 88.00 | 0.00 | - | 1 | 19 | 423.85% |
| AMZN240119C04200000 | 2022-06-01 2:21PM EST | 4,200.00 | 85.27 | 74.00 | 83.50 | 0.00 | - | 3 | 401 | 403.94% |
| AMZN240119C04250000 | 2022-05-31 12:18PM EST | 4,250.00 | 62.41 | 70.00 | 79.50 | 0.00 | - | 2 | 167 | 387.74% |
| AMZN240119C04300000 | 2022-05-31 12:10PM EST | 4,300.00 | 61.60 | 66.00 | 76.00 | 0.00 | - | 2 | 130 | 374.15% |
| AMZN240119C04350000 | 2022-05-31 11:20AM EST | 4,350.00 | 54.15 | 62.55 | 72.50 | 0.00 | - | 2 | 59 | 362.60% |
| AMZN240119C04400000 | 2022-06-03 12:49PM EST | 4,400.00 | 62.52 | 59.30 | 69.00 | -3.28 | -4.98% | 1 | 170 | 352.14% |
| AMZN240119C04450000 | 2022-05-31 11:14AM EST | 4,450.00 | 49.15 | 56.25 | 66.00 | 0.00 | - | 3 | 184 | 343.29% |
| AMZN240119C04500000 | 2022-06-03 2:56PM EST | 4,500.00 | 59.90 | 53.35 | 62.95 | -6.00 | -9.10% | 10 | 998 | 334.96% |
| AMZN240119C04550000 | 2022-06-02 9:24AM EST | 4,550.00 | 53.80 | 50.80 | 60.50 | 0.00 | - | 1 | 365 | 328.26% |
| AMZN240119C04600000 | 2022-05-31 2:29PM EST | 4,600.00 | 48.50 | 48.25 | 57.50 | 0.00 | - | 6 | 122 | 320.99% |
| AMZN240119C04650000 | 2022-06-01 2:37PM EST | 4,650.00 | 53.50 | 45.80 | 55.00 | 0.00 | - | 1 | 102 | 314.70% |
| AMZN240119C04700000 | 2022-05-31 10:41AM EST | 4,700.00 | 35.87 | 43.60 | 52.60 | 0.00 | - | 1 | 243 | 308.99% |
| AMZN240119C04750000 | 2022-06-02 2:17PM EST | 4,750.00 | 50.60 | 41.60 | 50.50 | 0.00 | - | 1 | 1,054 | 304.01% |
| AMZN240119C04800000 | 2022-05-31 12:51PM EST | 4,800.00 | 37.65 | 39.75 | 48.40 | 0.00 | - | 2 | 197 | 299.27% |
| AMZN240119C04850000 | 2022-05-27 8:57AM EST | 4,850.00 | 26.75 | 37.70 | 46.20 | 0.00 | - | 1 | 35 | 294.19% |
| AMZN240119C04900000 | 2022-06-02 2:17PM EST | 4,900.00 | 44.35 | 36.20 | 44.55 | 0.00 | - | 3 | 53 | 290.52% |
| AMZN240119C04950000 | 2022-06-02 2:04PM EST | 4,950.00 | 40.87 | 34.60 | 42.80 | 0.00 | - | 3 | 39 | 286.62% |
| AMZN240119C05000000 | 2022-06-03 12:49PM EST | 5,000.00 | 37.09 | 33.05 | 41.05 | -1.98 | -5.07% | 7 | 474 | 282.78% |
| AMZN240119C05100000 | 2022-06-03 9:40AM EST | 5,100.00 | 31.87 | 30.30 | 38.05 | +0.93 | +3.01% | 2 | 108 | 276.15% |
| AMZN240119C05200000 | 2022-06-03 8:51AM EST | 5,200.00 | 34.20 | 27.75 | 35.30 | +3.20 | +10.32% | 1 | 437 | 270.04% |
| AMZN240119C05300000 | 2022-06-02 8:36AM EST | 5,300.00 | 29.00 | 25.65 | 32.95 | 0.00 | - | 1 | 698 | 264.94% |
| AMZN240119C05400000 | 2022-06-03 2:12PM EST | 5,400.00 | 26.00 | 23.60 | 30.65 | -3.85 | -12.90% | 23 | 2,045 | 259.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119P00045000 | 2023-01-30 3:25PM EST | 45.00 | 0.59 | 0.58 | 0.61 | +0.05 | +9.26% | 23 | 2,180 | 48.61% |
| AMZN240119P00050000 | 2023-01-30 1:10PM EST | 50.00 | 0.87 | 0.86 | 0.89 | +0.05 | +6.10% | 13 | 2,370 | 46.56% |
| AMZN240119P00052000 | 2023-01-30 3:03PM EST | 52.00 | 1.00 | 0.99 | 1.08 | 0.00 | - | 43 | 5,894 | 46.34% |
| AMZN240119P00053000 | 2023-01-24 1:59PM EST | 53.00 | 1.33 | 1.03 | 1.15 | 0.00 | - | 1 | 783 | 45.89% |
| AMZN240119P00054000 | 2023-01-27 3:30PM EST | 54.00 | 1.05 | 1.13 | 1.23 | 0.00 | - | 10 | 1,019 | 45.51% |
| AMZN240119P00055000 | 2023-01-30 3:45PM EST | 55.00 | 1.24 | 1.21 | 1.30 | +0.06 | +5.08% | 101 | 3,491 | 45.01% |
| AMZN240119P00056000 | 2023-01-27 3:46PM EST | 56.00 | 1.24 | 1.30 | 1.38 | 0.00 | - | 3 | 1,464 | 44.58% |
| AMZN240119P00057000 | 2023-01-25 1:20PM EST | 57.00 | 1.77 | 1.39 | 1.46 | 0.00 | - | 151 | 953 | 44.12% |
| AMZN240119P00058000 | 2023-01-27 9:48AM EST | 58.00 | 1.50 | 1.48 | 1.56 | 0.00 | - | 2 | 634 | 43.79% |
| AMZN240119P00059000 | 2023-01-30 1:43PM EST | 59.00 | 1.63 | 1.58 | 1.66 | -0.56 | -25.57% | 11 | 1,691 | 43.43% |
| AMZN240119P00060000 | 2023-01-30 3:45PM EST | 60.00 | 1.72 | 1.70 | 1.76 | +0.15 | +9.55% | 161 | 13,615 | 43.04% |
| AMZN240119P00061000 | 2023-01-26 1:27PM EST | 61.00 | 2.06 | 1.78 | 1.87 | 0.00 | - | 11 | 1,203 | 42.69% |
| AMZN240119P00062000 | 2023-01-30 1:43PM EST | 62.00 | 1.90 | 1.89 | 1.98 | +0.13 | +7.34% | 1 | 15,201 | 42.31% |
| AMZN240119P00063000 | 2023-01-30 1:45PM EST | 63.00 | 2.03 | 2.01 | 2.10 | +0.08 | +4.10% | 5 | 1,995 | 41.97% |
| AMZN240119P00064000 | 2023-01-27 9:53AM EST | 64.00 | 2.15 | 2.15 | 2.23 | 0.00 | - | 1 | 4,228 | 41.65% |
| AMZN240119P00065000 | 2023-01-30 3:46PM EST | 65.00 | 2.30 | 2.26 | 2.36 | +0.16 | +7.48% | 13 | 2,594 | 41.31% |
| AMZN240119P00066000 | 2023-01-26 11:24AM EST | 66.00 | 2.85 | 2.36 | 2.49 | 0.00 | - | 1 | 2,002 | 40.94% |
| AMZN240119P00067000 | 2023-01-30 10:24AM EST | 67.00 | 2.60 | 2.53 | 2.63 | +0.24 | +10.17% | 3 | 1,156 | 40.59% |
| AMZN240119P00068000 | 2023-01-30 10:00AM EST | 68.00 | 2.67 | 2.68 | 2.79 | +0.15 | +5.95% | 7 | 5,430 | 40.32% |
| AMZN240119P00069000 | 2023-01-26 2:38PM EST | 69.00 | 3.10 | 2.83 | 2.94 | 0.00 | - | 301 | 5,250 | 39.97% |
| AMZN240119P00069500 | 2023-01-30 12:25PM EST | 69.50 | 2.94 | 2.91 | 3.05 | +0.01 | +0.34% | 2 | 5,742 | 39.95% |
| AMZN240119P00070000 | 2023-01-30 3:46PM EST | 70.00 | 3.10 | 2.99 | 3.10 | +0.22 | +7.64% | 27 | 18,638 | 39.65% |
| AMZN240119P00071000 | 2023-01-30 2:40PM EST | 71.00 | 3.20 | 3.15 | 3.25 | +0.24 | +8.11% | 12 | 1,184 | 39.25% |
| AMZN240119P00072000 | 2023-01-30 12:08PM EST | 72.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 5 | 938 | 39.04% |
| AMZN240119P00072500 | 2023-01-30 3:56PM EST | 72.50 | 3.50 | 3.40 | 3.55 | +0.35 | +11.11% | 4 | 1,421 | 38.93% |
| AMZN240119P00073000 | 2023-01-30 9:59AM EST | 73.00 | 3.45 | 3.50 | 3.65 | -0.04 | -1.15% | 2 | 1,415 | 38.80% |
| AMZN240119P00074000 | 2023-01-30 3:02PM EST | 74.00 | 3.70 | 3.70 | 3.85 | +0.30 | +8.82% | 4 | 2,564 | 38.53% |
| AMZN240119P00075000 | 2023-01-30 3:25PM EST | 75.00 | 3.92 | 3.90 | 4.00 | +0.30 | +8.29% | 52 | 8,048 | 38.03% |
| AMZN240119P00076000 | 2023-01-30 3:47PM EST | 76.00 | 4.15 | 4.10 | 4.25 | +0.20 | +5.06% | 124 | 601 | 37.90% |
| AMZN240119P00077000 | 2023-01-30 2:12PM EST | 77.00 | 4.27 | 4.30 | 4.45 | +0.18 | +4.40% | 2 | 2,833 | 37.55% |
| AMZN240119P00077500 | 2023-01-30 3:15PM EST | 77.50 | 4.41 | 4.40 | 4.55 | +0.36 | +8.89% | 2 | 2,888 | 37.37% |
| AMZN240119P00078000 | 2023-01-30 1:26PM EST | 78.00 | 4.45 | 4.55 | 4.70 | +0.05 | +1.14% | 161 | 3,302 | 37.36% |
| AMZN240119P00079000 | 2023-01-30 3:57PM EST | 79.00 | 4.84 | 4.75 | 4.90 | +0.44 | +10.00% | 1,055 | 2,924 | 36.95% |
| AMZN240119P00080000 | 2023-01-30 3:34PM EST | 80.00 | 4.97 | 5.00 | 5.15 | +0.35 | +7.58% | 1,763 | 21,214 | 36.70% |
| AMZN240119P00081000 | 2023-01-30 2:16PM EST | 81.00 | 5.22 | 5.25 | 5.40 | +0.17 | +3.37% | 1,215 | 1,616 | 36.42% |
| AMZN240119P00082000 | 2023-01-30 3:34PM EST | 82.00 | 5.48 | 5.50 | 5.65 | +0.36 | +7.03% | 876 | 4,592 | 36.11% |
| AMZN240119P00083000 | 2023-01-30 3:35PM EST | 83.00 | 5.70 | 5.75 | 5.95 | +0.48 | +9.20% | 1,458 | 1,410 | 35.94% |
| AMZN240119P00084000 | 2023-01-30 3:35PM EST | 84.00 | 6.01 | 6.05 | 6.20 | +0.17 | +2.91% | 706 | 1,186 | 35.57% |
| AMZN240119P00085000 | 2023-01-30 3:53PM EST | 85.00 | 6.35 | 6.30 | 6.50 | +0.55 | +9.48% | 495 | 19,921 | 35.34% |
| AMZN240119P00086000 | 2023-01-30 3:43PM EST | 86.00 | 6.65 | 6.60 | 6.85 | +0.67 | +11.20% | 727 | 3,443 | 35.23% |
| AMZN240119P00087000 | 2023-01-30 2:18PM EST | 87.00 | 6.88 | 6.85 | 7.10 | +0.38 | +5.85% | 1,184 | 8,395 | 34.78% |
| AMZN240119P00088000 | 2023-01-30 3:52PM EST | 88.00 | 7.30 | 7.25 | 7.40 | +0.52 | +7.67% | 2,261 | 8,168 | 34.47% |
| AMZN240119P00089000 | 2023-01-30 2:10PM EST | 89.00 | 7.44 | 7.55 | 7.75 | +0.29 | +4.06% | 1,029 | 2,005 | 34.27% |
| AMZN240119P00090000 | 2023-01-30 3:55PM EST | 90.00 | 8.00 | 7.90 | 8.05 | +0.55 | +7.38% | 1,705 | 15,394 | 33.89% |
| AMZN240119P00091000 | 2023-01-30 3:30PM EST | 91.00 | 8.29 | 8.25 | 8.50 | +0.60 | +7.80% | 1,513 | 4,264 | 33.92% |
| AMZN240119P00092000 | 2023-01-30 2:47PM EST | 92.00 | 8.60 | 8.60 | 8.80 | +0.75 | +9.55% | 551 | 6,216 | 33.49% |
| AMZN240119P00093000 | 2023-01-30 2:07PM EST | 93.00 | 8.78 | 8.95 | 9.15 | +0.63 | +7.73% | 316 | 2,024 | 33.18% |
| AMZN240119P00094000 | 2023-01-30 3:18PM EST | 94.00 | 9.33 | 9.35 | 9.55 | +0.33 | +3.67% | 336 | 1,853 | 32.97% |
| AMZN240119P00095000 | 2023-01-30 3:55PM EST | 95.00 | 9.85 | 9.65 | 9.95 | +0.60 | +6.49% | 1,628 | 11,589 | 32.73% |
| AMZN240119P00096000 | 2023-01-30 3:44PM EST | 96.00 | 10.17 | 10.05 | 10.35 | +0.75 | +7.96% | 1,738 | 1,429 | 32.47% |
| AMZN240119P00097000 | 2023-01-30 3:17PM EST | 97.00 | 10.50 | 10.55 | 10.75 | +0.38 | +3.75% | 2,347 | 1,417 | 32.17% |
| AMZN240119P00098000 | 2023-01-30 3:43PM EST | 98.00 | 11.00 | 10.90 | 11.20 | +0.70 | +6.80% | 1,216 | 2,922 | 31.98% |
| AMZN240119P00099000 | 2023-01-30 3:54PM EST | 99.00 | 11.40 | 11.40 | 11.65 | +0.60 | +5.56% | 632 | 3,381 | 31.76% |
| AMZN240119P00100000 | 2023-01-30 3:44PM EST | 100.00 | 11.85 | 11.85 | 12.05 | +0.61 | +5.43% | 650 | 47,430 | 31.37% |
| AMZN240119P00102500 | 2023-01-30 2:02PM EST | 102.50 | 12.80 | 12.95 | 13.25 | +0.57 | +4.66% | 21 | 6,220 | 30.80% |
| AMZN240119P00105000 | 2023-01-30 3:55PM EST | 105.00 | 14.40 | 14.25 | 14.50 | +1.06 | +7.95% | 274 | 33,957 | 30.17% |
| AMZN240119P00107500 | 2023-01-30 2:49PM EST | 107.50 | 15.60 | 15.50 | 15.85 | +1.30 | +9.09% | 446 | 5,193 | 29.59% |
| AMZN240119P00110000 | 2023-01-30 2:50PM EST | 110.00 | 17.05 | 16.95 | 17.25 | +1.07 | +6.70% | 601 | 18,347 | 28.95% |
| AMZN240119P00112500 | 2023-01-30 3:53PM EST | 112.50 | 18.56 | 18.35 | 18.75 | +0.97 | +5.51% | 496 | 5,660 | 28.36% |
| AMZN240119P00115000 | 2023-01-30 3:33PM EST | 115.00 | 20.07 | 19.95 | 20.35 | +1.06 | +5.58% | 2,063 | 27,630 | 27.83% |
| AMZN240119P00117500 | 2023-01-30 3:18PM EST | 117.50 | 21.84 | 21.65 | 22.10 | +1.34 | +6.54% | 4,077 | 45,242 | 27.50% |
| AMZN240119P00120000 | 2023-01-30 3:49PM EST | 120.00 | 23.44 | 23.35 | 23.85 | +1.19 | +5.35% | 5,138 | 46,431 | 26.98% |
| AMZN240119P00122500 | 2023-01-30 3:55PM EST | 122.50 | 25.45 | 24.95 | 25.60 | +1.51 | +6.31% | 7,937 | 5,571 | 26.22% |
| AMZN240119P00125000 | 2023-01-30 2:04PM EST | 125.00 | 26.65 | 27.05 | 27.50 | +1.15 | +4.51% | 1,620 | 15,949 | 25.70% |
| AMZN240119P00127500 | 2023-01-30 10:52AM EST | 127.50 | 30.18 | 28.80 | 29.55 | +2.62 | +9.51% | 391 | 4,705 | 25.46% |
| AMZN240119P00130000 | 2023-01-30 3:35PM EST | 130.00 | 31.20 | 31.10 | 31.60 | +2.20 | +7.59% | 203 | 9,535 | 25.02% |
| AMZN240119P00132500 | 2023-01-30 3:01PM EST | 132.50 | 33.30 | 33.20 | 33.65 | -1.45 | -4.17% | 208 | 12,246 | 24.33% |
| AMZN240119P00135000 | 2023-01-30 11:26AM EST | 135.00 | 35.75 | 35.10 | 35.95 | +1.30 | +3.77% | 3 | 9,680 | 24.51% |
| AMZN240119P00137500 | 2023-01-20 10:09AM EST | 137.50 | 42.77 | 37.30 | 38.20 | 0.00 | - | 3 | 101 | 24.30% |
| AMZN240119P00140000 | 2023-01-30 1:37PM EST | 140.00 | 39.77 | 39.70 | 40.45 | +0.87 | +2.24% | 8 | 314 | 23.91% |
| AMZN240119P00142500 | 2023-01-30 10:50AM EST | 142.50 | 43.79 | 41.90 | 42.85 | +2.94 | +7.20% | 4 | 1,090 | 24.22% |
| AMZN240119P00145000 | 2023-01-30 2:09PM EST | 145.00 | 44.35 | 44.35 | 45.25 | -2.54 | -5.42% | 2 | 2,748 | 24.44% |
| AMZN240119P00147500 | 2023-01-25 1:15PM EST | 147.50 | 51.90 | 46.55 | 48.00 | 0.00 | - | 2,750 | 500 | 26.88% |
| AMZN240119P00150000 | 2023-01-30 1:21PM EST | 150.00 | 48.86 | 48.90 | 50.25 | +0.46 | +0.95% | 4 | 26 | 26.10% |
| AMZN240119P00152500 | 2023-01-25 2:56PM EST | 152.50 | 55.55 | 51.35 | 52.80 | 0.00 | - | 3,426 | 300 | 27.25% |
| AMZN240119P00154500 | 2023-01-25 11:06AM EST | 154.50 | 59.90 | 53.40 | 54.80 | 0.00 | - | 20 | 0 | 27.88% |
| AMZN240119P00155000 | 2023-01-30 11:17AM EST | 155.00 | 54.80 | 53.80 | 55.20 | -3.10 | -5.35% | 1 | 603 | 27.32% |
| AMZN240119P00155500 | 2022-12-30 9:52AM EST | 155.50 | 72.78 | 52.70 | 53.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119P00156000 | 2022-11-22 1:56PM EST | 156.00 | 62.20 | 71.50 | 72.85 | 0.00 | - | 1,160 | 0 | 78.92% |
| AMZN240119P00156500 | 2022-11-22 2:11PM EST | 156.50 | 62.65 | 72.00 | 73.35 | 0.00 | - | 128 | 0 | 79.14% |
| AMZN240119P00157000 | 2022-11-22 3:00PM EST | 157.00 | 65.10 | 72.25 | 74.05 | 0.00 | - | 165 | 0 | 79.29% |
| AMZN240119P00157500 | 2022-11-10 3:12PM EST | 157.50 | 61.12 | 67.95 | 69.20 | 0.00 | - | 8 | 0 | 66.20% |
| AMZN240119P00158000 | 2022-12-08 9:36AM EST | 158.00 | 70.00 | 71.25 | 72.65 | 0.00 | - | 4 | 0 | 74.03% |
| AMZN240119P00158500 | 2023-01-25 3:16PM EST | 158.50 | 62.05 | 57.30 | 58.90 | 0.00 | - | 176 | 20 | 29.80% |
| AMZN240119P00159000 | 2023-01-13 12:34PM EST | 159.00 | 61.98 | 57.80 | 59.10 | 0.00 | - | 2 | 0 | 27.72% |
| AMZN240119P00159500 | 2023-01-25 3:09PM EST | 159.50 | 62.45 | 58.30 | 59.80 | 0.00 | - | 8,068 | 600 | 29.41% |
| AMZN240119P00160000 | 2023-01-27 10:21AM EST | 160.00 | 58.28 | 58.70 | 60.35 | 0.00 | - | 2 | 1 | 29.91% |
| AMZN240119P00160500 | 2023-01-19 3:03PM EST | 160.50 | 66.25 | 59.20 | 60.70 | 0.00 | - | 200 | 0 | 28.96% |
| AMZN240119P00161000 | 2023-01-25 2:54PM EST | 161.00 | 63.90 | 59.80 | 61.30 | 0.00 | - | 177 | 20 | 29.85% |
| AMZN240119P00161250 | 2022-11-23 3:20PM EST | 161.25 | 66.05 | 75.20 | 76.55 | 0.00 | - | 1,876 | 0 | 77.15% |
| AMZN240119P00161500 | 2022-11-02 2:29PM EST | 161.50 | 69.35 | 66.80 | 68.05 | 0.00 | - | 680 | 0 | 53.05% |
| AMZN240119P00161750 | 2022-11-02 2:35PM EST | 161.75 | 68.55 | 67.05 | 68.20 | 0.00 | - | 182 | 0 | 52.99% |
| AMZN240119P00162000 | 2022-12-09 3:16PM EST | 162.00 | 72.30 | 75.25 | 76.65 | 0.00 | - | 6 | 0 | 75.69% |
| AMZN240119P00162250 | 2022-11-23 3:35PM EST | 162.25 | 68.60 | 76.25 | 77.55 | 0.00 | - | 1,749 | 0 | 77.62% |
| AMZN240119P00162500 | 2023-01-17 10:30AM EST | 162.50 | 65.48 | 61.30 | 62.60 | 0.00 | - | 6 | 0 | 28.71% |
| AMZN240119P00162750 | 2022-12-09 3:08PM EST | 162.75 | 73.10 | 76.00 | 77.40 | 0.00 | - | 2 | 0 | 76.00% |
| AMZN240119P00163000 | 2022-12-13 10:22AM EST | 163.00 | 69.30 | 67.15 | 68.35 | 0.00 | - | 5 | 0 | 51.79% |
| AMZN240119P00163250 | 2022-11-23 3:28PM EST | 163.25 | 68.15 | 77.25 | 78.55 | 0.00 | - | 254 | 0 | 78.03% |
| AMZN240119P00163500 | 2022-12-12 11:38AM EST | 163.50 | 74.80 | 67.75 | 68.90 | 0.00 | - | 1 | 0 | 50.27% |
| AMZN240119P00163750 | 2022-11-02 2:59PM EST | 163.75 | 71.90 | 68.85 | 70.15 | 0.00 | - | 36 | 0 | 53.35% |
| AMZN240119P00164000 | 2022-11-07 1:15PM EST | 164.00 | 74.27 | 74.95 | 76.15 | 0.00 | - | 2 | 0 | 70.12% |
| AMZN240119P00164250 | 2022-11-23 3:33PM EST | 164.25 | 70.55 | 78.25 | 79.55 | 0.00 | - | 39 | 0 | 78.43% |
| AMZN240119P00164500 | 2022-11-23 3:39PM EST | 164.50 | 70.80 | 78.50 | 79.80 | 0.00 | - | 258 | 0 | 78.53% |
| AMZN240119P00164750 | 2022-11-23 3:38PM EST | 164.75 | 69.70 | 78.75 | 80.05 | 0.00 | - | 228 | 0 | 78.63% |
| AMZN240119P00165000 | 2023-01-27 3:48PM EST | 165.00 | 62.35 | 63.60 | 65.40 | 0.00 | - | 5 | 300 | 31.71% |
| AMZN240119P00165250 | 2022-11-23 3:31PM EST | 165.25 | 70.35 | 79.25 | 80.55 | 0.00 | - | 90 | 0 | 78.83% |
| AMZN240119P00165500 | 2023-01-06 10:35AM EST | 165.50 | 81.81 | 64.35 | 65.60 | 0.00 | - | 45 | 0 | 29.54% |
| AMZN240119P00165750 | 2022-10-24 12:00PM EST | 165.75 | 49.46 | 70.80 | 72.30 | 0.00 | - | 2 | 0 | 54.24% |
| AMZN240119P00166000 | 2023-01-25 2:59PM EST | 166.00 | 70.35 | 64.60 | 66.20 | 0.00 | - | 176 | 20 | 30.52% |
| AMZN240119P00166500 | 2022-11-23 3:35PM EST | 166.50 | 72.90 | 80.70 | 81.80 | 0.00 | - | 1,179 | 0 | 79.58% |
| AMZN240119P00167000 | 2022-11-23 3:20PM EST | 167.00 | 71.90 | 81.00 | 82.30 | 0.00 | - | 1,044 | 0 | 79.52% |
| AMZN240119P00167500 | 2022-10-13 9:57AM EST | 167.50 | 59.80 | 66.10 | 67.20 | 0.00 | - | 2 | 0 | 25.68% |
| AMZN240119P00168000 | 2023-01-20 12:34PM EST | 168.00 | 72.43 | 66.75 | 68.25 | 0.00 | - | 14 | 0 | 31.46% |
| AMZN240119P00168500 | 2022-11-02 2:42PM EST | 168.50 | 75.10 | 73.85 | 74.95 | 0.00 | - | 154 | 0 | 55.54% |
| AMZN240119P00169000 | 2023-01-06 3:01PM EST | 169.00 | 82.90 | 67.70 | 69.20 | 0.00 | - | 2 | 0 | 31.34% |
| AMZN240119P00169500 | 2022-11-10 9:37AM EST | 169.50 | 77.00 | 79.55 | 81.10 | 0.00 | - | 1 | 0 | 70.26% |
| AMZN240119P00170000 | 2023-01-25 3:09PM EST | 170.00 | 73.05 | 68.70 | 70.25 | 0.00 | - | 7,507 | 522 | 32.01% |
| AMZN240119P00170500 | 2022-11-29 10:40AM EST | 170.50 | 77.37 | 86.35 | 87.15 | 0.00 | - | 2 | 0 | 85.02% |
| AMZN240119P00171000 | 2022-12-09 12:55PM EST | 171.00 | 81.50 | 84.25 | 85.65 | 0.00 | - | 2 | 0 | 79.21% |
| AMZN240119P00171500 | 2022-11-04 2:47PM EST | 171.50 | 80.19 | 76.75 | 77.95 | 0.00 | - | 320 | 0 | 56.42% |
| AMZN240119P00172000 | 2022-11-04 2:16PM EST | 172.00 | 82.20 | 77.25 | 78.45 | 0.00 | - | 240 | 0 | 56.59% |
| AMZN240119P00172500 | 2022-12-21 11:11AM EST | 172.50 | 85.70 | 74.65 | 75.95 | 0.00 | - | 2 | 0 | 48.52% |
| AMZN240119P00173000 | 2022-11-08 3:43PM EST | 173.00 | 82.30 | 82.05 | 83.50 | 0.00 | - | 2,236 | 0 | 68.62% |
| AMZN240119P00173500 | 2022-11-09 11:57AM EST | 173.50 | 85.85 | 83.40 | 85.40 | 0.00 | - | 2 | 0 | 71.93% |
| AMZN240119P00174000 | 2022-10-28 2:24PM EST | 174.00 | 70.75 | 79.85 | 80.95 | 0.00 | - | 1,430 | 0 | 59.02% |
| AMZN240119P00174500 | 2022-11-04 2:29PM EST | 174.50 | 83.75 | 79.80 | 81.00 | 0.00 | - | 2,200 | 0 | 57.61% |
| AMZN240119P00175000 | 2023-01-20 2:01PM EST | 175.00 | 78.48 | 73.75 | 75.10 | 0.00 | - | 2 | 0 | 32.06% |
| AMZN240119P00175500 | 2022-11-04 2:37PM EST | 175.50 | 84.95 | 80.80 | 82.00 | 0.00 | - | 780 | 0 | 57.93% |
| AMZN240119P00176000 | 2022-10-28 2:29PM EST | 176.00 | 72.45 | 81.70 | 83.10 | 0.00 | - | 440 | 0 | 59.69% |
| AMZN240119P00176500 | 2022-11-04 2:24PM EST | 176.50 | 86.95 | 81.65 | 83.00 | 0.00 | - | 530 | 0 | 58.03% |
| AMZN240119P00177000 | 2022-11-04 2:21PM EST | 177.00 | 86.50 | 82.05 | 83.50 | 0.00 | - | 320 | 0 | 58.03% |
| AMZN240119P00177500 | 2022-12-13 11:43AM EST | 177.50 | 84.05 | 81.50 | 82.85 | 0.00 | - | 28 | 0 | 54.52% |
| AMZN240119P00178000 | 2023-01-19 3:11PM EST | 178.00 | 83.50 | 76.60 | 78.15 | 0.00 | - | 270 | 0 | 33.25% |
| AMZN240119P00178500 | 2022-11-04 2:24PM EST | 178.50 | 89.00 | 83.75 | 85.00 | 0.00 | - | 470 | 0 | 58.84% |
| AMZN240119P00179000 | 2022-11-04 2:43PM EST | 179.00 | 88.95 | 84.25 | 85.50 | 0.00 | - | 1,120 | 0 | 59.00% |
| AMZN240119P00179500 | 2022-11-04 2:45PM EST | 179.50 | 88.15 | 84.60 | 85.95 | 0.00 | - | 390 | 0 | 58.84% |
| AMZN240119P00180000 | 2023-01-30 10:13AM EST | 180.00 | 79.10 | 78.55 | 80.25 | -2.70 | -3.30% | 18 | 2 | 34.60% |
| AMZN240119P00180500 | 2022-11-04 2:29PM EST | 180.50 | 90.70 | 85.75 | 87.00 | 0.00 | - | 1,570 | 0 | 59.49% |
| AMZN240119P00181000 | 2022-11-04 2:43PM EST | 181.00 | 91.00 | 86.00 | 87.50 | 0.00 | - | 500 | 0 | 59.24% |
| AMZN240119P00181500 | 2022-11-11 1:58PM EST | 181.50 | 80.50 | 91.55 | 93.35 | 0.00 | - | 1 | 0 | 74.85% |
| AMZN240119P00182000 | 2022-11-11 1:55PM EST | 182.00 | 81.00 | 91.80 | 94.10 | 0.00 | - | 2 | 0 | 75.02% |
| AMZN240119P00182500 | 2022-11-11 11:44AM EST | 182.50 | 83.50 | 92.40 | 94.45 | 0.00 | - | 1 | 0 | 75.12% |
| AMZN240119P00185000 | 2023-01-30 10:25AM EST | 185.00 | 84.80 | 83.75 | 85.15 | -2.37 | -2.72% | 1 | 0 | 34.95% |
| AMZN240119P00187500 | 2022-11-03 2:34PM EST | 187.50 | 97.45 | 92.55 | 94.05 | 0.00 | - | 1,569 | 0 | 61.41% |
| AMZN240119P00190000 | 2023-01-10 3:41PM EST | 190.00 | 100.70 | 88.60 | 90.30 | 0.00 | - | 75 | 0 | 37.43% |
| AMZN240119P00192500 | 2022-11-07 3:44PM EST | 192.50 | 101.90 | 103.20 | 104.75 | 0.00 | - | 1 | 0 | 79.86% |
| AMZN240119P00195000 | 2023-01-30 12:31PM EST | 195.00 | 94.05 | 93.60 | 95.15 | +1.20 | +1.29% | 4 | 0 | 37.23% |
| AMZN240119P00197500 | 2022-11-14 11:12AM EST | 197.50 | 99.00 | 103.85 | 105.25 | 0.00 | - | 2 | 0 | 68.37% |
| AMZN240119P00200000 | 2023-01-03 2:00PM EST | 200.00 | 114.57 | 98.75 | 100.15 | 0.00 | - | 2 | 0 | 38.33% |
| AMZN240119P00202500 | 2022-09-23 1:16PM EST | 202.50 | 89.67 | 78.50 | 88.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00205000 | 2023-01-11 2:19PM EST | 205.00 | 110.55 | 103.65 | 105.15 | 0.00 | - | 2 | 0 | 39.38% |
| AMZN240119P00207500 | 2022-09-29 9:54AM EST | 207.50 | 93.16 | 103.40 | 104.95 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN240119P00210000 | 2022-11-23 2:37PM EST | 210.00 | 116.04 | 123.85 | 125.45 | 0.00 | - | 2 | 0 | 93.63% |
| AMZN240119P00212500 | 2022-09-29 9:52AM EST | 212.50 | 98.18 | 108.15 | 109.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00215000 | 2022-10-28 10:07AM EST | 215.00 | 114.00 | 120.60 | 122.20 | 0.00 | - | 44 | 0 | 70.94% |
| AMZN240119P00217500 | 2022-09-29 12:46PM EST | 217.50 | 103.30 | 113.35 | 115.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00220000 | 2022-11-16 12:36PM EST | 220.00 | 121.93 | 130.95 | 133.10 | 0.00 | - | 2 | 0 | 89.14% |
| AMZN240119P00222500 | 2022-09-29 9:58AM EST | 222.50 | 108.15 | 118.35 | 120.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P00225000 | 2023-01-11 2:03PM EST | 225.00 | 130.92 | 123.55 | 125.45 | 0.00 | - | 4 | 1 | 46.05% |
| AMZN240119P00227500 | 2023-01-11 2:07PM EST | 227.50 | 133.25 | 126.25 | 127.75 | 0.00 | - | 2 | 0 | 44.73% |
| AMZN240119P00230000 | 2022-12-21 1:15PM EST | 230.00 | 142.83 | 131.95 | 133.45 | 0.00 | - | 4 | 0 | 60.28% |
| AMZN240119P00232500 | 2022-11-10 3:02PM EST | 232.50 | 136.54 | 142.35 | 144.75 | 0.00 | - | 20 | 0 | 89.45% |
| AMZN240119P00235000 | 2022-11-10 3:01PM EST | 235.00 | 138.90 | 144.90 | 147.00 | 0.00 | - | 106 | 0 | 89.75% |
| AMZN240119P00237500 | 2022-11-11 10:07AM EST | 237.50 | 138.68 | 147.25 | 149.60 | 0.00 | - | 2 | 0 | 90.26% |
| AMZN240119P00240000 | 2022-12-30 2:20PM EST | 240.00 | 157.20 | 137.00 | 138.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00242500 | 2022-11-21 11:18AM EST | 242.50 | 151.11 | 154.90 | 156.45 | 0.00 | - | 6 | 0 | 97.77% |
| AMZN240119P00245000 | 2022-11-21 10:41AM EST | 245.00 | 153.18 | 157.25 | 159.15 | 0.00 | - | 2 | 0 | 98.39% |
| AMZN240119P00247500 | 2022-11-21 11:22AM EST | 247.50 | 155.88 | 160.00 | 161.45 | 0.00 | - | 8 | 0 | 99.02% |
| AMZN240119P00250000 | 2023-01-06 1:13PM EST | 250.00 | 164.77 | 148.55 | 150.20 | 0.00 | - | 2 | 0 | 48.12% |
| AMZN240119P00255000 | 2023-01-18 11:10AM EST | 255.00 | 157.97 | 153.65 | 155.20 | 0.00 | - | 7 | 0 | 48.93% |
| AMZN240119P00260000 | 2023-01-18 11:09AM EST | 260.00 | 163.60 | 158.65 | 160.20 | 0.00 | - | 14 | 0 | 49.71% |
| AMZN240119P00265000 | 2023-01-30 11:29AM EST | 265.00 | 164.44 | 163.65 | 165.20 | -7.27 | -4.23% | 2 | 0 | 50.46% |
| AMZN240119P00270000 | 2022-12-06 10:14AM EST | 270.00 | 180.81 | 185.80 | 187.10 | 0.00 | - | 1 | 0 | 112.51% |
| AMZN240119P01060000 | 2022-06-03 8:52AM EST | 1,060.00 | 30.73 | 27.90 | 34.30 | -15.13 | -32.99% | 2 | 1 | 0.00% |
| AMZN240119P01080000 | 2022-06-03 9:28AM EST | 1,080.00 | 31.80 | 29.75 | 35.90 | -16.78 | -34.54% | 2 | 30 | 0.00% |
| AMZN240119P01100000 | 2022-06-01 2:46PM EST | 1,100.00 | 36.55 | 31.35 | 37.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240119P01120000 | 2022-05-20 2:54PM EST | 1,120.00 | 49.04 | 33.05 | 39.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01140000 | 2022-06-01 8:59AM EST | 1,140.00 | 37.89 | 34.50 | 41.10 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240119P01160000 | 2022-05-27 10:43AM EST | 1,160.00 | 47.00 | 36.30 | 42.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P01180000 | 2022-05-24 12:11PM EST | 1,180.00 | 65.98 | 38.15 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01200000 | 2022-05-31 12:56PM EST | 1,200.00 | 44.65 | 40.10 | 46.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240119P01240000 | 2022-06-03 9:35AM EST | 1,240.00 | 46.58 | 44.25 | 51.20 | +0.78 | +1.70% | 2 | 766 | 0.00% |
| AMZN240119P01260000 | 2022-06-03 1:36PM EST | 1,260.00 | 48.88 | 46.45 | 53.45 | -30.92 | -38.75% | 37 | 58 | 0.00% |
| AMZN240119P01280000 | 2022-06-03 1:36PM EST | 1,280.00 | 51.23 | 48.90 | 56.00 | -27.04 | -34.55% | 29 | 207 | 0.00% |
| AMZN240119P01300000 | 2022-05-24 8:35AM EST | 1,300.00 | 82.00 | 51.10 | 58.30 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN240119P01320000 | 2022-05-31 2:15PM EST | 1,320.00 | 58.73 | 53.75 | 61.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN240119P01340000 | 2022-06-03 8:52AM EST | 1,340.00 | 58.73 | 56.15 | 63.60 | -2.79 | -4.54% | 2 | 60 | 0.00% |
| AMZN240119P01360000 | 2022-05-31 11:02AM EST | 1,360.00 | 67.20 | 58.95 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01380000 | 2022-05-24 12:45PM EST | 1,380.00 | 100.50 | 61.75 | 69.30 | 0.00 | - | 5 | 221 | 0.00% |
| AMZN240119P01390000 | 2022-05-26 9:44AM EST | 1,390.00 | 88.50 | 63.10 | 70.75 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN240119P01400000 | 2022-06-02 1:27PM EST | 1,400.00 | 64.52 | 64.55 | 72.30 | 0.00 | - | 3 | 500 | 0.00% |
| AMZN240119P01420000 | 2022-05-24 12:13PM EST | 1,420.00 | 115.31 | 67.40 | 75.30 | 0.00 | - | 4 | 35 | 0.00% |
| AMZN240119P01440000 | 2022-05-31 8:33AM EST | 1,440.00 | 83.15 | 70.65 | 78.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01450000 | 2022-06-03 9:44AM EST | 1,450.00 | 75.66 | 72.15 | 80.20 | -36.36 | -32.46% | 1 | 0 | 0.00% |
| AMZN240119P01460000 | 2022-05-24 9:46AM EST | 1,460.00 | 124.80 | 73.75 | 81.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01480000 | 2022-06-01 8:59AM EST | 1,480.00 | 80.44 | 77.05 | 85.20 | 0.00 | - | 15 | 45 | 0.00% |
| AMZN240119P01500000 | 2022-06-03 12:10PM EST | 1,500.00 | 83.15 | 80.45 | 88.50 | -16.85 | -16.85% | 6 | 106 | 0.00% |
| AMZN240119P01520000 | 2022-05-16 9:01AM EST | 1,520.00 | 114.90 | 83.95 | 92.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P01540000 | 2022-05-26 12:35PM EST | 1,540.00 | 115.20 | 87.60 | 96.00 | 0.00 | - | 6 | 48 | 0.00% |
| AMZN240119P01550000 | 2022-06-02 10:36AM EST | 1,550.00 | 96.50 | 89.55 | 97.95 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN240119P01560000 | 2022-06-01 1:45PM EST | 1,560.00 | 95.45 | 91.45 | 99.50 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240119P01580000 | 2022-06-01 1:45PM EST | 1,580.00 | 99.20 | 95.50 | 103.50 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 11:24AM EST | 1,600.00 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240119P01620000 | 2022-05-13 1:28PM EST | 1,620.00 | 140.55 | 103.55 | 112.15 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN240119P01640000 | 2022-05-10 9:11AM EST | 1,640.00 | 149.13 | 107.40 | 116.45 | 0.00 | - | 20 | 100 | 0.00% |
| AMZN240119P01660000 | 2022-05-19 9:26AM EST | 1,660.00 | 160.70 | 111.80 | 120.85 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN240119P01680000 | 2022-05-23 12:37PM EST | 1,680.00 | 173.00 | 116.25 | 125.55 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN240119P01700000 | 2022-06-02 12:16PM EST | 1,700.00 | 120.05 | 120.85 | 130.35 | 0.00 | - | 6 | 198 | 0.00% |
| AMZN240119P01720000 | 2022-06-02 1:27PM EST | 1,720.00 | 122.54 | 125.50 | 135.10 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN240119P01740000 | 2022-06-03 9:05AM EST | 1,740.00 | 133.95 | 130.60 | 140.15 | -5.62 | -4.03% | 1 | 0 | 0.00% |
| AMZN240119P01760000 | 2022-05-13 1:27PM EST | 1,760.00 | 183.25 | 135.50 | 145.20 | 0.00 | - | 14 | 249 | 0.00% |
| AMZN240119P01780000 | 2022-06-03 9:05AM EST | 1,780.00 | 143.85 | 140.85 | 150.65 | +6.19 | +4.50% | 1 | 87 | 0.00% |
| AMZN240119P01800000 | 2022-06-03 2:51PM EST | 1,800.00 | 150.99 | 145.80 | 155.85 | -0.86 | -0.57% | 3 | 0 | 0.00% |
| AMZN240119P01820000 | 2022-05-23 2:38PM EST | 1,820.00 | 156.00 | 151.45 | 159.30 | -60.85 | -28.06% | 100 | 0 | 0.00% |
| AMZN240119P01840000 | 2022-05-13 12:35PM EST | 1,840.00 | 204.25 | 157.10 | 167.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01860000 | 2022-05-20 8:58AM EST | 1,860.00 | 215.40 | 162.80 | 173.00 | 0.00 | - | 46 | 36 | 0.00% |
| AMZN240119P01880000 | 2022-05-17 9:21AM EST | 1,880.00 | 209.00 | 168.50 | 178.75 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 2:51PM EST | 1,900.00 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240119P01920000 | 2022-05-26 2:52PM EST | 1,920.00 | 232.30 | 180.25 | 190.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P01940000 | 2022-06-01 2:41PM EST | 1,940.00 | 191.85 | 186.70 | 197.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN240119P01960000 | 2022-05-23 1:26PM EST | 1,960.00 | 268.01 | 193.00 | 203.70 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN240119P01980000 | 2022-05-31 8:46AM EST | 1,980.00 | 223.30 | 199.55 | 210.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P02000000 | 2022-06-03 12:42PM EST | 2,000.00 | 213.00 | 206.15 | 216.70 | +13.50 | +6.77% | 3 | 1,001 | 0.00% |
| AMZN240119P02050000 | 2022-06-02 2:35PM EST | 2,050.00 | 216.50 | 223.10 | 234.15 | 0.00 | - | 4 | 381 | 0.00% |
| AMZN240119P02100000 | 2022-06-01 2:58PM EST | 2,100.00 | 252.20 | 241.00 | 252.25 | 0.00 | - | 2 | 683 | 0.00% |
| AMZN240119P02150000 | 2022-05-31 12:50PM EST | 2,150.00 | 274.99 | 260.10 | 271.55 | 0.00 | - | 1 | 236 | 0.00% |
| AMZN240119P02200000 | 2022-06-03 9:11AM EST | 2,200.00 | 284.30 | 279.80 | 291.45 | +13.30 | +4.91% | 1 | 633 | 0.00% |
| AMZN240119P02250000 | 2022-06-03 9:04AM EST | 2,250.00 | 301.15 | 300.50 | 312.40 | -19.65 | -6.13% | 1 | 128 | 0.00% |
| AMZN240119P02300000 | 2022-06-03 9:04AM EST | 2,300.00 | 322.75 | 322.25 | 334.35 | +13.05 | +4.21% | 1 | 1,691 | 0.00% |
| AMZN240119P02350000 | 2022-06-03 1:48PM EST | 2,350.00 | 348.00 | 344.85 | 357.15 | +13.19 | +3.94% | 1 | 0 | 0.00% |
| AMZN240119P02400000 | 2022-06-03 10:28AM EST | 2,400.00 | 381.20 | 368.40 | 381.00 | -1.58 | -0.41% | 2 | 1,980 | 0.00% |
| AMZN240119P02450000 | 2022-06-02 8:56AM EST | 2,450.00 | 416.18 | 393.15 | 406.00 | 0.00 | - | 7 | 262 | 0.00% |
| AMZN240119P02500000 | 2022-06-03 2:48PM EST | 2,500.00 | 424.60 | 418.50 | 431.60 | +17.35 | +4.26% | 6 | 736 | 0.00% |
| AMZN240119P02550000 | 2022-06-02 9:40AM EST | 2,550.00 | 463.58 | 444.80 | 458.20 | 0.00 | - | 2 | 258 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 10:51AM EST | 2,600.00 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240119P02650000 | 2022-05-31 8:38AM EST | 2,650.00 | 558.00 | 500.50 | 514.45 | 0.00 | - | 2 | 642 | 0.00% |
| AMZN240119P02700000 | 2022-06-03 10:28AM EST | 2,700.00 | 545.50 | 529.45 | 543.75 | +3.87 | +0.71% | 2 | 646 | 0.00% |
| AMZN240119P02750000 | 2022-06-02 2:53PM EST | 2,750.00 | 540.77 | 559.75 | 574.40 | 0.00 | - | 2 | 354 | 0.00% |
| AMZN240119P02800000 | 2022-06-02 2:53PM EST | 2,800.00 | 571.04 | 590.95 | 605.95 | 0.00 | - | 2 | 1,300 | 0.00% |
| AMZN240119P02850000 | 2022-06-02 2:52PM EST | 2,850.00 | 601.85 | 622.60 | 637.95 | 0.00 | - | 2 | 232 | 0.00% |
| AMZN240119P02900000 | 2022-06-01 12:26PM EST | 2,900.00 | 671.07 | 655.25 | 671.00 | 0.00 | - | 2 | 999 | 0.00% |
| AMZN240119P02950000 | 2022-06-01 12:25PM EST | 2,950.00 | 704.95 | 689.65 | 705.55 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240119P03000000 | 2022-05-26 2:02PM EST | 3,000.00 | 870.00 | 723.55 | 740.05 | 0.00 | - | 1 | 1,411 | 0.00% |
| AMZN240119P03050000 | 2022-06-03 1:06PM EST | 3,050.00 | 764.97 | 759.15 | 775.55 | -18.25 | -2.33% | 1 | 129 | 0.00% |
| AMZN240119P03090000 | 2022-05-24 1:41PM EST | 3,090.00 | 1,064.15 | 787.45 | 804.70 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240119P03100000 | 2022-05-26 9:12AM EST | 3,100.00 | 965.72 | 794.80 | 812.10 | 0.00 | - | 1 | 427 | 0.00% |
| AMZN240119P03110000 | 2022-05-27 1:59PM EST | 3,110.00 | 919.24 | 802.45 | 819.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240119P03120000 | 2022-05-26 2:47PM EST | 3,120.00 | 964.00 | 809.85 | 826.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03130000 | 2022-05-25 9:00AM EST | 3,130.00 | 1,075.56 | 817.20 | 834.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03140000 | 2022-05-27 1:59PM EST | 3,140.00 | 943.28 | 824.50 | 842.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN240119P03150000 | 2022-05-25 9:16AM EST | 3,150.00 | 1,092.55 | 832.00 | 849.40 | 0.00 | - | 2 | 284 | 0.00% |
| AMZN240119P03160000 | 2022-05-27 11:45AM EST | 3,160.00 | 977.15 | 839.65 | 856.85 | 0.00 | - | 5 | 59 | 0.00% |
| AMZN240119P03170000 | 2022-05-27 11:45AM EST | 3,170.00 | 985.50 | 847.05 | 864.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03180000 | 2022-06-02 12:14PM EST | 3,180.00 | 838.15 | 854.50 | 871.70 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240119P03190000 | 2022-05-26 9:28AM EST | 3,190.00 | 1,045.30 | 862.00 | 879.15 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119P03200000 | 2022-05-26 11:13AM EST | 3,200.00 | 1,035.00 | 869.50 | 887.00 | 0.00 | - | 1 | 334 | 0.00% |
| AMZN240119P03210000 | 2022-05-25 11:15AM EST | 3,210.00 | 1,123.95 | 877.05 | 894.60 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119P03220000 | 2022-05-25 11:14AM EST | 3,220.00 | 1,133.20 | 885.00 | 901.95 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119P03225000 | 2022-05-25 8:59AM EST | 3,225.00 | 1,155.70 | 888.55 | 906.05 | 0.00 | - | 4 | 25 | 0.00% |
| AMZN240119P03230000 | 2022-05-24 12:46PM EST | 3,230.00 | 1,176.35 | 892.50 | 909.85 | 0.00 | - | 18 | 15 | 0.00% |
| AMZN240119P03235000 | 2022-05-25 11:18AM EST | 3,235.00 | 1,148.45 | 896.55 | 913.45 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240119P03240000 | 2022-06-03 2:26PM EST | 3,240.00 | 909.26 | 900.50 | 917.35 | -227.74 | -20.03% | 1 | 22 | 0.00% |
| AMZN240119P03245000 | 2022-06-01 9:20AM EST | 3,245.00 | 909.20 | 904.00 | 921.25 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119P03250000 | 2022-05-25 2:42PM EST | 3,250.00 | 1,145.90 | 908.00 | 925.10 | 0.00 | - | 6 | 87 | 0.00% |
| AMZN240119P03255000 | 2022-05-26 12:25PM EST | 3,255.00 | 1,075.00 | 912.00 | 929.15 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119P03260000 | 2022-05-24 11:40AM EST | 3,260.00 | 1,221.10 | 916.00 | 933.25 | 0.00 | - | 14 | 35 | 0.00% |
| AMZN240119P03265000 | 2022-05-24 11:40AM EST | 3,265.00 | 1,226.30 | 920.00 | 936.95 | 0.00 | - | 12 | 29 | 0.00% |
| AMZN240119P03270000 | 2022-05-24 2:50PM EST | 3,270.00 | 1,216.00 | 923.80 | 941.10 | 0.00 | - | 12 | 26 | 0.00% |
| AMZN240119P03275000 | 2022-05-25 11:14AM EST | 3,275.00 | 1,181.80 | 927.70 | 945.05 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN240119P03280000 | 2022-05-25 11:14AM EST | 3,280.00 | 1,186.15 | 931.50 | 948.70 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119P03285000 | 2022-05-27 12:59PM EST | 3,285.00 | 1,076.80 | 935.55 | 952.65 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119P03290000 | 2022-05-26 2:23PM EST | 3,290.00 | 1,128.40 | 939.50 | 956.75 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240119P03295000 | 2022-05-26 2:22PM EST | 3,295.00 | 1,132.80 | 943.50 | 960.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 2:26PM EST | 3,300.00 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240119P03305000 | 2022-05-26 2:23PM EST | 3,305.00 | 1,137.55 | 951.50 | 968.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03310000 | 2022-05-24 2:28PM EST | 3,310.00 | 1,259.75 | 955.50 | 972.75 | 0.00 | - | 4 | 27 | 0.00% |
| AMZN240119P03315000 | 2022-05-26 12:25PM EST | 3,315.00 | 1,127.00 | 959.50 | 976.65 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240119P03320000 | 2022-05-26 8:52AM EST | 3,320.00 | 1,160.55 | 963.50 | 980.70 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN240119P03330000 | 2022-05-26 8:52AM EST | 3,330.00 | 1,169.55 | 971.50 | 988.75 | 0.00 | - | 2 | 54 | 0.00% |
| AMZN240119P03340000 | 2022-05-25 11:10AM EST | 3,340.00 | 1,244.50 | 979.50 | 996.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN240119P03350000 | 2022-05-27 11:06AM EST | 3,350.00 | 1,126.14 | 987.50 | 1,004.70 | 0.00 | - | 2 | 72 | 0.00% |
| AMZN240119P03360000 | 2022-05-25 11:11AM EST | 3,360.00 | 1,262.80 | 995.50 | 1,012.50 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240119P03370000 | 2022-05-24 1:24PM EST | 3,370.00 | 1,307.20 | 1,003.50 | 1,020.55 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119P03380000 | 2022-05-25 2:47PM EST | 3,380.00 | 1,267.60 | 1,011.50 | 1,028.65 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119P03390000 | 2022-05-27 8:30AM EST | 3,390.00 | 1,169.35 | 1,019.50 | 1,036.70 | 0.00 | - | 5 | 39 | 0.00% |
| AMZN240119P03400000 | 2022-06-02 11:49AM EST | 3,400.00 | 1,010.07 | 1,028.00 | 1,045.15 | 0.00 | - | 1 | 695 | 0.00% |
| AMZN240119P03410000 | 2022-06-01 12:26PM EST | 3,410.00 | 1,052.86 | 1,036.00 | 1,053.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119P03420000 | 2022-06-02 2:53PM EST | 3,420.00 | 1,013.90 | 1,044.00 | 1,061.20 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03430000 | 2022-06-02 2:53PM EST | 3,430.00 | 1,021.92 | 1,052.50 | 1,069.40 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03440000 | 2022-06-03 2:25PM EST | 3,440.00 | 1,072.75 | 1,061.00 | 1,077.75 | +42.53 | +4.13% | 2 | 9 | 0.00% |
| AMZN240119P03450000 | 2022-06-03 2:25PM EST | 3,450.00 | 1,083.20 | 1,069.00 | 1,086.10 | +41.30 | +3.96% | 2 | 128 | 0.00% |
| AMZN240119P03460000 | 2022-06-03 2:24PM EST | 3,460.00 | 1,091.10 | 1,077.50 | 1,094.40 | -243.15 | -18.22% | 4 | 53 | 0.00% |
| AMZN240119P03470000 | 2022-06-03 2:23PM EST | 3,470.00 | 1,101.65 | 1,086.00 | 1,102.80 | -243.70 | -18.11% | 4 | 21 | 0.00% |
| AMZN240119P03480000 | 2022-06-03 2:23PM EST | 3,480.00 | 1,110.35 | 1,094.00 | 1,111.25 | -244.25 | -18.03% | 5 | 30 | 0.00% |
| AMZN240119P03490000 | 2022-06-03 2:24PM EST | 3,490.00 | 1,118.10 | 1,102.50 | 1,119.65 | -122.45 | -9.87% | 5 | 115 | 0.00% |
| AMZN240119P03500000 | 2022-06-03 12:57PM EST | 3,500.00 | 1,128.55 | 1,111.00 | 1,128.20 | -78.99 | -6.54% | 2 | 399 | 0.00% |
| AMZN240119P03510000 | 2022-06-03 2:26PM EST | 3,510.00 | 1,131.55 | 1,119.50 | 1,136.70 | -252.20 | -18.23% | 4 | 45 | 0.00% |
| AMZN240119P03520000 | 2022-06-03 2:26PM EST | 3,520.00 | 1,141.15 | 1,128.00 | 1,145.25 | -253.60 | -18.18% | 6 | 25 | 0.00% |
| AMZN240119P03530000 | 2022-06-03 2:27PM EST | 3,530.00 | 1,148.65 | 1,136.50 | 1,153.65 | -253.40 | -18.07% | 4 | 29 | 0.00% |
| AMZN240119P03540000 | 2022-06-03 2:27PM EST | 3,540.00 | 1,157.80 | 1,145.00 | 1,162.35 | -19.95 | -1.69% | 2 | 29 | 0.00% |
| AMZN240119P03550000 | 2022-06-03 2:28PM EST | 3,550.00 | 1,167.50 | 1,153.50 | 1,170.55 | -37.83 | -3.14% | 4 | 162 | 0.00% |
| AMZN240119P03560000 | 2022-06-03 2:28PM EST | 3,560.00 | 1,175.75 | 1,162.00 | 1,179.05 | -38.54 | -3.17% | 4 | 95 | 0.00% |
| AMZN240119P03570000 | 2022-06-03 2:29PM EST | 3,570.00 | 1,182.70 | 1,170.50 | 1,187.70 | -127.30 | -9.72% | 2 | 20 | 0.00% |
| AMZN240119P03580000 | 2022-06-03 2:30PM EST | 3,580.00 | 1,192.00 | 1,179.00 | 1,196.25 | -272.00 | -18.58% | 4 | 73 | 0.00% |
| AMZN240119P03590000 | 2022-05-25 12:00PM EST | 3,590.00 | 1,475.85 | 1,190.00 | 1,204.75 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P03600000 | 2022-06-03 2:44PM EST | 3,600.00 | 1,211.20 | 1,196.50 | 1,213.35 | -60.92 | -4.79% | 2 | 177 | 0.00% |
| AMZN240119P03610000 | 2022-06-03 2:45PM EST | 3,610.00 | 1,219.65 | 1,205.00 | 1,222.00 | -276.60 | -18.49% | 2 | 47 | 0.00% |
| AMZN240119P03620000 | 2022-06-03 2:45PM EST | 3,620.00 | 1,228.50 | 1,213.50 | 1,230.70 | -277.05 | -18.40% | 2 | 18 | 0.00% |
| AMZN240119P03630000 | 2022-06-03 2:46PM EST | 3,630.00 | 1,239.00 | 1,224.50 | 1,239.40 | -276.05 | -18.22% | 2 | 45 | 0.00% |
| AMZN240119P03640000 | 2022-06-03 2:46PM EST | 3,640.00 | 1,248.75 | 1,231.50 | 1,248.15 | -185.22 | -12.92% | 2 | 5 | 0.00% |
| AMZN240119P03650000 | 2022-05-23 1:22PM EST | 3,650.00 | 1,505.95 | 1,240.00 | 1,256.95 | 0.00 | - | 3 | 71 | 0.00% |
| AMZN240119P03700000 | 2022-06-03 2:52PM EST | 3,700.00 | 1,293.85 | 1,284.50 | 1,301.30 | -78.41 | -5.71% | 8 | 72 | 0.00% |
| AMZN240119P03750000 | 2022-06-03 2:40PM EST | 3,750.00 | 1,337.60 | 1,329.50 | 1,346.00 | +29.00 | +2.22% | 4 | 46 | 0.00% |
| AMZN240119P03800000 | 2022-06-03 2:53PM EST | 3,800.00 | 1,383.95 | 1,374.00 | 1,390.85 | +28.28 | +2.09% | 2 | 58 | 0.00% |
| AMZN240119P03850000 | 2022-06-03 2:54PM EST | 3,850.00 | 1,430.00 | 1,420.00 | 1,436.45 | +29.40 | +2.10% | 2 | 48 | 0.00% |
| AMZN240119P03900000 | 2022-06-03 2:51PM EST | 3,900.00 | 1,477.55 | 1,466.00 | 1,482.60 | -313.45 | -17.50% | 2 | 64 | 0.00% |
| AMZN240119P03950000 | 2022-06-03 2:51PM EST | 3,950.00 | 1,524.90 | 1,512.50 | 1,529.45 | +32.15 | +2.15% | 2 | 21 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 2:51PM EST | 4,000.00 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240119P04050000 | 2022-06-03 2:51PM EST | 4,050.00 | 1,619.05 | 1,607.50 | 1,623.30 | -248.95 | -13.33% | 2 | 6 | 0.00% |
| AMZN240119P04100000 | 2022-06-03 2:52PM EST | 4,100.00 | 1,667.80 | 1,654.50 | 1,670.95 | -19.70 | -1.17% | 2 | 28 | 0.00% |
| AMZN240119P04150000 | 2022-06-03 2:52PM EST | 4,150.00 | 1,714.50 | 1,702.00 | 1,719.10 | +15.00 | +0.88% | 9 | 11 | 0.00% |
| AMZN240119P04200000 | 2022-06-03 8:30AM EST | 4,200.00 | 1,726.60 | 1,750.50 | 1,767.45 | -58.35 | -3.27% | 1 | 30 | 0.00% |
| AMZN240119P04250000 | 2022-06-03 2:54PM EST | 4,250.00 | 1,811.00 | 1,800.50 | 1,815.90 | -41.12 | -2.22% | 2 | 14 | 0.00% |
| AMZN240119P04300000 | 2022-05-20 9:36AM EST | 4,300.00 | 2,112.23 | 1,847.50 | 1,864.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119P04350000 | 2022-05-25 2:03PM EST | 4,350.00 | 2,195.26 | 1,898.50 | 1,913.80 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P04400000 | 2022-05-31 11:13AM EST | 4,400.00 | 2,018.80 | 1,947.50 | 1,963.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119P04450000 | 2022-05-26 11:33AM EST | 4,450.00 | 2,201.63 | 1,996.50 | 2,012.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04500000 | 2022-05-27 8:47AM EST | 4,500.00 | 2,164.45 | 2,045.50 | 2,061.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119P04550000 | 2022-05-19 1:05PM EST | 4,550.00 | 2,383.83 | 2,095.00 | 2,111.45 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240119P04600000 | 2022-05-31 10:50AM EST | 4,600.00 | 2,224.78 | 2,144.50 | 2,161.05 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN240119P04650000 | 2022-05-02 8:34AM EST | 4,650.00 | 2,240.00 | 2,194.50 | 2,214.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04700000 | 2022-05-31 10:41AM EST | 4,700.00 | 2,334.59 | 2,244.00 | 2,261.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P04750000 | 2022-04-05 8:46AM EST | 4,750.00 | 1,462.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P04800000 | 2022-05-09 8:58AM EST | 4,800.00 | 2,546.28 | 2,344.00 | 2,360.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04850000 | 2022-05-18 1:35PM EST | 4,850.00 | 2,703.20 | 2,393.50 | 2,410.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P04900000 | 2022-06-02 2:45PM EST | 4,900.00 | 2,398.24 | 2,444.00 | 2,460.75 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240119P04950000 | 2022-06-02 2:45PM EST | 4,950.00 | 2,448.08 | 2,494.00 | 2,510.95 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05000000 | 2022-06-02 8:49AM EST | 5,000.00 | 2,572.68 | 2,544.00 | 2,560.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P05100000 | 2022-05-18 12:41PM EST | 5,100.00 | 2,930.91 | 2,644.00 | 2,660.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05200000 | 2022-05-19 9:58AM EST | 5,200.00 | 3,025.80 | 2,744.00 | 2,760.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P05300000 | 2022-05-12 11:10AM EST | 5,300.00 | 3,190.04 | 2,844.00 | 2,861.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P05400000 | 2022-05-12 1:24PM EST | 5,400.00 | 3,290.04 | 2,944.00 | 2,960.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
