Singapore markets open in 2 hours 10 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
100.49 -0.06 (-0.06%)
After hours: 05:50PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119C000450002023-01-30 11:00AM EST45.0057.5558.0558.70-2.54-4.23%710371.02%
AMZN240119C000500002023-01-30 2:06PM EST50.0054.8053.6554.20+2.60+4.98%31,64366.98%
AMZN240119C000520002023-01-30 2:07PM EST52.0052.9051.8552.40+2.43+4.81%44,02065.21%
AMZN240119C000530002023-01-17 9:34AM EST53.0049.3050.9051.550.00-21,64264.33%
AMZN240119C000540002023-01-17 3:31PM EST54.0046.7050.1050.650.00-11,21963.75%
AMZN240119C000550002023-01-30 10:55AM EST55.0048.2749.2049.80+0.37+0.77%482363.00%
AMZN240119C000560002023-01-30 10:55AM EST56.0047.4648.3048.95+0.51+1.09%289662.26%
AMZN240119C000570002023-01-30 2:11PM EST57.0048.3547.5048.05+2.25+4.88%2084261.65%
AMZN240119C000580002023-01-30 2:11PM EST58.0047.4646.6047.15+3.86+8.85%40851860.74%
AMZN240119C000590002023-01-25 3:21PM EST59.0042.6345.6546.350.00-230759.99%
AMZN240119C000600002023-01-30 2:38PM EST60.0045.6544.9045.45-1.85-3.89%71,35959.47%
AMZN240119C000610002023-01-24 3:39PM EST61.0040.9044.0544.650.00-2042258.95%
AMZN240119C000620002023-01-30 3:07PM EST62.0044.0343.2043.80-0.92-2.05%2053558.28%
AMZN240119C000630002023-01-30 10:01AM EST63.0043.5042.3542.95+2.66+6.51%139257.61%
AMZN240119C000640002023-01-30 2:24PM EST64.0042.2641.5542.10+3.78+9.82%267557.04%
AMZN240119C000650002023-01-30 2:18PM EST65.0041.4040.6541.25-1.25-2.93%311,57756.24%
AMZN240119C000660002023-01-27 3:47PM EST66.0040.1539.9040.45-2.17-5.13%130655.87%
AMZN240119C000670002023-01-30 2:28PM EST67.0039.6739.1039.65-1.05-2.58%239455.37%
AMZN240119C000680002023-01-30 3:07PM EST68.0039.1338.2538.80-0.86-2.15%102,61454.65%
AMZN240119C000690002023-01-30 2:27PM EST69.0038.1237.6038.05-0.80-2.06%23,35154.54%
AMZN240119C000695002023-01-30 2:25PM EST69.5037.7737.1037.60-1.07-2.75%21,08353.97%
AMZN240119C000700002023-01-30 3:39PM EST70.0037.2036.7537.20-1.73-4.44%8810,58453.80%
AMZN240119C000710002023-01-30 2:25PM EST71.0036.5535.9036.50-1.05-2.79%61,17853.33%
AMZN240119C000720002023-01-30 2:24PM EST72.0035.7435.1035.70-1.07-2.91%1541,01552.77%
AMZN240119C000725002023-01-27 3:05PM EST72.5036.9534.8035.250.00-1077952.58%
AMZN240119C000730002023-01-30 2:25PM EST73.0034.9834.4034.95-1.60-4.37%20445652.47%
AMZN240119C000740002023-01-30 2:24PM EST74.0034.2033.6534.15-1.08-3.06%8484751.96%
AMZN240119C000750002023-01-30 2:04PM EST75.0033.8032.9033.35-0.86-2.48%254,53251.44%
AMZN240119C000760002023-01-30 2:23PM EST76.0032.7532.1532.60-1.00-2.96%41,50250.99%
AMZN240119C000770002023-01-30 3:29PM EST77.0031.7431.3531.90-1.84-5.48%30497450.53%
AMZN240119C000775002023-01-30 3:28PM EST77.5031.3031.0531.45-1.48-4.51%41,98950.29%
AMZN240119C000780002023-01-30 2:22PM EST78.0031.2730.6031.15-1.81-5.47%481,68050.05%
AMZN240119C000790002023-01-30 2:26PM EST79.0030.4229.9530.35-1.96-6.05%290150.29%
AMZN240119C000800002023-01-30 2:19PM EST80.0029.7029.1529.60-1.08-3.51%31814,03549.77%
AMZN240119C000810002023-01-30 2:26PM EST81.0029.0228.4529.00-1.33-4.38%387449.72%
AMZN240119C000820002023-01-30 2:23PM EST82.0028.3427.7528.20-0.90-3.08%582649.00%
AMZN240119C000830002023-01-30 11:39AM EST83.0027.2327.0527.60-1.44-5.02%21,67248.90%
AMZN240119C000840002023-01-27 3:30PM EST84.0028.6526.3526.900.00-91,45648.46%
AMZN240119C000850002023-01-30 3:59PM EST85.0026.0025.7026.15-1.85-6.64%128,73447.86%
AMZN240119C000860002023-01-27 10:26AM EST86.0026.0025.0525.450.00-12,27547.39%
AMZN240119C000870002023-01-30 2:26PM EST87.0024.8424.3524.85-0.16-0.64%23,28447.21%
AMZN240119C000880002023-01-30 10:45AM EST88.0022.6523.6524.20-3.05-11.87%292146.85%
AMZN240119C000890002023-01-30 2:36PM EST89.0023.4323.1023.45-1.37-5.52%31,41246.18%
AMZN240119C000900002023-01-30 3:17PM EST90.0022.7822.5022.95-0.97-4.08%276,71146.22%
AMZN240119C000910002023-01-30 3:45PM EST91.0022.2021.8522.35-0.57-2.50%91,11945.94%
AMZN240119C000920002023-01-30 10:50AM EST92.0020.5021.1521.65-2.03-9.01%211,77245.36%
AMZN240119C000930002023-01-30 10:18AM EST93.0020.7020.6521.05-1.10-5.05%11,95145.05%
AMZN240119C000940002023-01-30 2:08PM EST94.0020.6219.9520.40-1.08-4.98%161,70944.58%
AMZN240119C000950002023-01-30 3:55PM EST95.0019.5019.5019.80-1.84-8.62%1743,70044.23%
AMZN240119C000960002023-01-30 3:13PM EST96.0019.3518.9019.20-0.95-4.68%292,76543.85%
AMZN240119C000970002023-01-30 2:19PM EST97.0018.7518.2518.65-1.42-7.04%51,99943.60%
AMZN240119C000980002023-01-30 2:40PM EST98.0018.1317.7518.20-1.57-7.97%152,82943.58%
AMZN240119C000990002023-01-30 12:15PM EST99.0017.7717.2017.65-0.88-4.72%332,63343.27%
AMZN240119C001000002023-01-30 3:58PM EST100.0016.8716.7017.10-0.78-4.42%2,92938,29742.95%
AMZN240119C001025002023-01-30 2:33PM EST102.5015.7015.4015.70-1.36-7.97%433,30641.99%
AMZN240119C001050002023-01-30 3:39PM EST105.0014.5314.2014.45-0.57-3.77%2938,05341.28%
AMZN240119C001075002023-01-30 2:51PM EST107.5013.2013.0513.25-0.90-6.38%24411,67640.57%
AMZN240119C001100002023-01-30 3:56PM EST110.0011.9511.9512.15-0.95-7.36%1,63816,72739.98%
AMZN240119C001125002023-01-30 2:43PM EST112.5011.2010.9011.15-0.55-4.68%1,1604,20539.50%
AMZN240119C001150002023-01-30 3:55PM EST115.0010.059.9510.15-0.85-7.80%38929,73338.89%
AMZN240119C001175002023-01-30 3:29PM EST117.509.219.059.25-0.53-5.44%3644,51338.40%
AMZN240119C001200002023-01-30 3:56PM EST120.008.258.258.40-0.70-7.82%71824,99237.91%
AMZN240119C001225002023-01-30 3:28PM EST122.507.577.457.65-0.52-6.43%4103,89437.55%
AMZN240119C001250002023-01-30 3:53PM EST125.006.836.706.90-0.45-6.18%44613,80837.06%
AMZN240119C001275002023-01-30 2:25PM EST127.506.326.056.25-0.33-4.96%1475,17436.70%
AMZN240119C001300002023-01-30 3:55PM EST130.005.555.455.65-0.55-9.02%1,26510,06136.37%
AMZN240119C001325002023-01-30 3:36PM EST132.505.104.955.10-0.75-12.82%212,65336.05%
AMZN240119C001350002023-01-30 3:07PM EST135.004.644.454.60-0.21-4.33%947,34535.77%
AMZN240119C001375002023-01-30 2:25PM EST137.504.164.004.15-0.30-6.73%693,62835.52%
AMZN240119C001400002023-01-30 3:59PM EST140.003.753.603.75-0.20-5.06%1,61916,16435.33%
AMZN240119C001425002023-01-30 3:54PM EST142.503.343.253.40-0.21-5.92%454,17835.19%
AMZN240119C001450002023-01-30 2:39PM EST145.003.042.923.05-0.26-7.88%5011,31334.96%
AMZN240119C001475002023-01-30 10:36AM EST147.502.532.612.74-0.57-18.39%12,47734.76%
AMZN240119C001500002023-01-30 3:59PM EST150.002.422.402.47-0.15-5.84%89537,02534.62%
AMZN240119C001525002023-01-30 2:12PM EST152.502.242.122.26-0.16-6.67%72,60034.64%
AMZN240119C001545002023-01-27 10:32AM EST154.502.161.982.120.00-2052,13434.73%
AMZN240119C001550002023-01-30 3:54PM EST155.001.981.932.05-0.18-8.33%7110,85534.58%
AMZN240119C001555002023-01-30 3:30PM EST155.502.001.882.04-0.05-2.44%71,46134.71%
AMZN240119C001560002023-01-30 11:09AM EST156.001.881.851.97-0.07-3.59%163,93134.55%
AMZN240119C001565002023-01-30 10:30AM EST156.501.771.811.92-0.21-10.61%44,65734.49%
AMZN240119C001570002023-01-27 2:20PM EST157.001.901.771.91-0.09-4.52%271734.60%
AMZN240119C001575002023-01-20 10:25AM EST157.501.591.721.870.00-65,69334.58%
AMZN240119C001580002023-01-30 10:58AM EST158.001.661.701.83-0.15-8.29%51,75534.55%
AMZN240119C001585002023-01-26 1:57PM EST158.501.501.661.780.00-274834.46%
AMZN240119C001590002023-01-27 3:19PM EST159.001.831.631.760.00-21,12134.52%
AMZN240119C001595002023-01-10 1:46PM EST159.501.311.591.730.00-160234.53%
AMZN240119C001600002023-01-30 3:29PM EST160.001.631.571.66-0.07-4.12%7612,82134.34%
AMZN240119C001605002023-01-26 2:57PM EST160.501.351.531.670.00-42,30134.55%
AMZN240119C001610002023-01-27 2:31PM EST161.001.631.511.630.00-650834.50%
AMZN240119C001612502023-01-30 10:58AM EST161.251.461.471.62-0.23-13.61%193634.52%
AMZN240119C001615002023-01-27 10:23AM EST161.501.541.441.600.00-3136834.50%
AMZN240119C001617502023-01-23 12:01PM EST161.751.431.461.590.00-227434.52%
AMZN240119C001620002023-01-27 2:51PM EST162.001.601.441.550.00-266834.39%
AMZN240119C001622502023-01-12 10:57AM EST162.251.531.431.560.00-551834.52%
AMZN240119C001625002023-01-23 2:53PM EST162.501.331.431.520.00-11,71234.38%
AMZN240119C001627502022-11-28 11:51AM EST162.752.300.910.980.00-442531.17%
AMZN240119C001630002023-01-30 10:32AM EST163.001.351.401.49-0.18-11.76%11,37234.36%
AMZN240119C001632502023-01-13 9:30AM EST163.251.491.371.500.00-129634.50%
AMZN240119C001635002023-01-27 11:26AM EST163.501.451.371.460.00-182234.35%
AMZN240119C001637502023-01-13 1:26PM EST163.751.601.361.450.00-31,47034.38%
AMZN240119C001640002023-01-09 11:39AM EST164.001.081.351.430.00-1068034.34%
AMZN240119C001642502023-01-09 11:07AM EST164.251.051.311.450.00-143734.52%
AMZN240119C001645002022-12-20 10:56AM EST164.501.091.171.240.00-3565233.36%
AMZN240119C001647502022-12-09 10:50AM EST164.751.390.850.930.00-268631.40%
AMZN240119C001650002023-01-30 3:19PM EST165.001.351.291.38-0.05-3.57%1128,08634.35%
AMZN240119C001652502023-01-03 9:30AM EST165.250.911.281.370.00-277234.36%
AMZN240119C001655002023-01-27 1:44PM EST165.501.331.271.370.00-11,16634.44%
AMZN240119C001657502022-12-27 10:41AM EST165.750.951.071.200.00-161333.48%
AMZN240119C001660002023-01-25 3:34PM EST166.001.021.221.360.00-1271834.53%
AMZN240119C001665002022-12-09 1:54PM EST166.501.330.810.880.00-31,06631.52%
AMZN240119C001670002023-01-30 10:16AM EST167.001.211.201.28-0.08-6.20%241,26034.34%
AMZN240119C001675002023-01-27 11:07AM EST167.501.231.171.250.00-401,90634.30%
AMZN240119C001680002023-01-27 3:44PM EST168.001.301.141.260.00-977434.51%
AMZN240119C001685002023-01-27 11:07AM EST168.501.171.131.210.00-411,98934.34%
AMZN240119C001690002023-01-30 10:19AM EST169.001.101.111.19+0.08+7.84%32,19634.35%
AMZN240119C001695002023-01-30 11:01AM EST169.501.061.091.17+0.05+4.95%11,96634.38%
AMZN240119C001700002023-01-30 12:17PM EST170.001.121.101.15-0.04-3.45%21323,53434.38%
AMZN240119C001705002023-01-27 3:33PM EST170.501.201.051.130.00-212,50434.39%
AMZN240119C001710002023-01-27 10:16AM EST171.001.001.011.130.00-576234.52%
AMZN240119C001715002023-01-30 11:52AM EST171.501.031.011.09-0.02-1.90%61,79334.40%
AMZN240119C001720002023-01-30 9:58AM EST172.001.040.991.09+0.09+9.47%11,06534.53%
AMZN240119C001725002023-01-20 11:26AM EST172.500.940.961.050.00-22,54534.40%
AMZN240119C001730002023-01-30 3:59PM EST173.000.970.941.05-0.06-5.83%7053934.53%
AMZN240119C001735002023-01-27 10:09AM EST173.500.980.941.010.00-13,74434.39%
AMZN240119C001740002023-01-27 3:47PM EST174.001.030.921.020.00-572734.60%
AMZN240119C001745002023-01-30 10:17AM EST174.500.940.900.98-0.04-4.08%161,47734.44%
AMZN240119C001750002023-01-30 3:57PM EST175.000.900.890.95-0.10-10.00%4430,54134.35%
AMZN240119C001755002023-01-25 3:47PM EST175.500.750.870.950.00-54,50034.49%
AMZN240119C001760002023-01-11 3:19PM EST176.001.000.860.920.00-102,18134.39%
AMZN240119C001765002023-01-27 9:54AM EST176.500.840.840.920.00-11,54934.52%
AMZN240119C001770002023-01-30 9:30AM EST177.000.900.830.89+0.30+50.00%11,31434.41%
AMZN240119C001775002023-01-27 3:30PM EST177.500.910.810.890.00-42,40334.55%
AMZN240119C001780002023-01-24 1:41PM EST178.000.780.800.860.00-12,87334.44%
AMZN240119C001785002023-01-13 10:56AM EST178.500.910.780.880.00-1001,19434.72%
AMZN240119C001790002023-01-19 11:44AM EST179.000.700.770.830.00-12,59034.45%
AMZN240119C001795002023-01-26 9:49AM EST179.500.720.760.820.00-11,04134.50%
AMZN240119C001800002023-01-30 1:21PM EST180.000.810.750.82-0.08-8.99%1126,34034.62%
AMZN240119C001805002023-01-19 12:01PM EST180.500.740.730.790.00-21,80534.50%
AMZN240119C001810002023-01-23 12:09PM EST181.000.700.720.780.00-202,00234.53%
AMZN240119C001815002023-01-26 1:30PM EST181.500.610.710.770.00-168534.57%
AMZN240119C001820002023-01-27 11:10AM EST182.000.710.690.790.00-121,35634.86%
AMZN240119C001825002023-01-27 12:10PM EST182.500.720.690.740.00-52,03434.55%
AMZN240119C001850002023-01-30 3:18PM EST185.000.680.630.72+0.02+3.03%215,43134.96%
AMZN240119C001875002023-01-25 1:03PM EST187.500.470.580.660.00-103,29734.99%
AMZN240119C001900002023-01-30 3:38PM EST190.000.580.540.59-0.02-3.33%237,34334.86%
AMZN240119C001925002023-01-30 10:36AM EST192.500.500.480.55+0.01+2.04%21,28134.99%
AMZN240119C001950002023-01-27 2:00PM EST195.000.500.460.520.00-242,69035.19%
AMZN240119C001975002023-01-27 3:43PM EST197.500.530.430.480.00-22,42035.25%
AMZN240119C002000002023-01-30 3:51PM EST200.000.410.400.44-0.02-4.65%32922,07535.25%
AMZN240119C002025002023-01-27 3:35PM EST202.500.450.370.430.00-12,14135.65%
AMZN240119C002050002023-01-27 3:45PM EST205.000.400.330.420.00-1211,45835.99%
AMZN240119C002075002023-01-27 3:55PM EST207.500.370.300.400.00-31,39536.21%
AMZN240119C002100002023-01-30 10:00AM EST210.000.330.280.35+0.01+3.13%39,81735.94%
AMZN240119C002125002023-01-26 3:10PM EST212.500.280.280.340.00-14,46736.23%
AMZN240119C002150002023-01-26 1:37PM EST215.000.300.260.32+0.05+20.00%53,42836.38%
AMZN240119C002175002023-01-27 11:22AM EST217.500.280.230.320.00-31,71636.82%
AMZN240119C002200002023-01-30 2:15PM EST220.000.280.250.29-0.01-3.45%103,39736.72%
AMZN240119C002225002023-01-25 1:25PM EST222.500.190.220.270.00-34,81436.79%
AMZN240119C002250002023-01-30 12:32PM EST225.000.230.200.26-0.03-11.54%719,87337.01%
AMZN240119C002275002023-01-27 3:44PM EST227.500.230.200.260.00-316,98237.43%
AMZN240119C002300002023-01-19 9:30AM EST230.000.230.170.250.00-101,94737.65%
AMZN240119C002325002023-01-26 2:36PM EST232.500.180.160.240.00-62,10137.82%
AMZN240119C002350002023-01-30 9:30AM EST235.000.220.160.22+0.02+10.00%24,06737.79%
AMZN240119C002375002023-01-27 11:50AM EST237.500.170.150.210.00-1021,98537.94%
AMZN240119C002400002023-01-27 1:16PM EST240.000.190.170.200.00-13,89638.09%
AMZN240119C002425002023-01-24 12:05PM EST242.500.150.130.210.00-172638.67%
AMZN240119C002450002023-01-25 10:24AM EST245.000.130.120.190.00-41,16038.57%
AMZN240119C002475002023-01-24 9:40AM EST247.500.160.120.200.00-181139.16%
AMZN240119C002500002023-01-30 10:50AM EST250.000.160.120.17-0.01-5.88%2510,45138.72%
AMZN240119C002550002023-01-30 9:34AM EST255.000.160.100.17-0.01-5.88%12,05039.40%
AMZN240119C002600002023-01-30 3:39PM EST260.000.130.130.17-0.01-7.14%17,85040.09%
AMZN240119C002650002023-01-30 12:35PM EST265.000.140.120.14+0.01+7.69%1213,60839.84%
AMZN240119C002700002023-01-30 3:29PM EST270.000.130.120.130.00-96643,25040.14%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%1830.00%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%6823554.25%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-177484.08%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590449.63%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119423.85%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401403.94%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167387.74%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130374.15%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259362.60%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170352.14%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184343.29%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998334.96%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365328.26%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122320.99%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102314.70%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243308.99%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054304.01%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197299.27%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135294.19%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353290.52%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339286.62%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474282.78%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108276.15%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437270.04%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698264.94%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045259.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240119P000450002023-01-30 3:25PM EST45.000.590.580.61+0.05+9.26%232,18048.61%
AMZN240119P000500002023-01-30 1:10PM EST50.000.870.860.89+0.05+6.10%132,37046.56%
AMZN240119P000520002023-01-30 3:03PM EST52.001.000.991.080.00-435,89446.34%
AMZN240119P000530002023-01-24 1:59PM EST53.001.331.031.150.00-178345.89%
AMZN240119P000540002023-01-27 3:30PM EST54.001.051.131.230.00-101,01945.51%
AMZN240119P000550002023-01-30 3:45PM EST55.001.241.211.30+0.06+5.08%1013,49145.01%
AMZN240119P000560002023-01-27 3:46PM EST56.001.241.301.380.00-31,46444.58%
AMZN240119P000570002023-01-25 1:20PM EST57.001.771.391.460.00-15195344.12%
AMZN240119P000580002023-01-27 9:48AM EST58.001.501.481.560.00-263443.79%
AMZN240119P000590002023-01-30 1:43PM EST59.001.631.581.66-0.56-25.57%111,69143.43%
AMZN240119P000600002023-01-30 3:45PM EST60.001.721.701.76+0.15+9.55%16113,61543.04%
AMZN240119P000610002023-01-26 1:27PM EST61.002.061.781.870.00-111,20342.69%
AMZN240119P000620002023-01-30 1:43PM EST62.001.901.891.98+0.13+7.34%115,20142.31%
AMZN240119P000630002023-01-30 1:45PM EST63.002.032.012.10+0.08+4.10%51,99541.97%
AMZN240119P000640002023-01-27 9:53AM EST64.002.152.152.230.00-14,22841.65%
AMZN240119P000650002023-01-30 3:46PM EST65.002.302.262.36+0.16+7.48%132,59441.31%
AMZN240119P000660002023-01-26 11:24AM EST66.002.852.362.490.00-12,00240.94%
AMZN240119P000670002023-01-30 10:24AM EST67.002.602.532.63+0.24+10.17%31,15640.59%
AMZN240119P000680002023-01-30 10:00AM EST68.002.672.682.79+0.15+5.95%75,43040.32%
AMZN240119P000690002023-01-26 2:38PM EST69.003.102.832.940.00-3015,25039.97%
AMZN240119P000695002023-01-30 12:25PM EST69.502.942.913.05+0.01+0.34%25,74239.95%
AMZN240119P000700002023-01-30 3:46PM EST70.003.102.993.10+0.22+7.64%2718,63839.65%
AMZN240119P000710002023-01-30 2:40PM EST71.003.203.153.25+0.24+8.11%121,18439.25%
AMZN240119P000720002023-01-30 12:08PM EST72.003.353.303.450.00-593839.04%
AMZN240119P000725002023-01-30 3:56PM EST72.503.503.403.55+0.35+11.11%41,42138.93%
AMZN240119P000730002023-01-30 9:59AM EST73.003.453.503.65-0.04-1.15%21,41538.80%
AMZN240119P000740002023-01-30 3:02PM EST74.003.703.703.85+0.30+8.82%42,56438.53%
AMZN240119P000750002023-01-30 3:25PM EST75.003.923.904.00+0.30+8.29%528,04838.03%
AMZN240119P000760002023-01-30 3:47PM EST76.004.154.104.25+0.20+5.06%12460137.90%
AMZN240119P000770002023-01-30 2:12PM EST77.004.274.304.45+0.18+4.40%22,83337.55%
AMZN240119P000775002023-01-30 3:15PM EST77.504.414.404.55+0.36+8.89%22,88837.37%
AMZN240119P000780002023-01-30 1:26PM EST78.004.454.554.70+0.05+1.14%1613,30237.36%
AMZN240119P000790002023-01-30 3:57PM EST79.004.844.754.90+0.44+10.00%1,0552,92436.95%
AMZN240119P000800002023-01-30 3:34PM EST80.004.975.005.15+0.35+7.58%1,76321,21436.70%
AMZN240119P000810002023-01-30 2:16PM EST81.005.225.255.40+0.17+3.37%1,2151,61636.42%
AMZN240119P000820002023-01-30 3:34PM EST82.005.485.505.65+0.36+7.03%8764,59236.11%
AMZN240119P000830002023-01-30 3:35PM EST83.005.705.755.95+0.48+9.20%1,4581,41035.94%
AMZN240119P000840002023-01-30 3:35PM EST84.006.016.056.20+0.17+2.91%7061,18635.57%
AMZN240119P000850002023-01-30 3:53PM EST85.006.356.306.50+0.55+9.48%49519,92135.34%
AMZN240119P000860002023-01-30 3:43PM EST86.006.656.606.85+0.67+11.20%7273,44335.23%
AMZN240119P000870002023-01-30 2:18PM EST87.006.886.857.10+0.38+5.85%1,1848,39534.78%
AMZN240119P000880002023-01-30 3:52PM EST88.007.307.257.40+0.52+7.67%2,2618,16834.47%
AMZN240119P000890002023-01-30 2:10PM EST89.007.447.557.75+0.29+4.06%1,0292,00534.27%
AMZN240119P000900002023-01-30 3:55PM EST90.008.007.908.05+0.55+7.38%1,70515,39433.89%
AMZN240119P000910002023-01-30 3:30PM EST91.008.298.258.50+0.60+7.80%1,5134,26433.92%
AMZN240119P000920002023-01-30 2:47PM EST92.008.608.608.80+0.75+9.55%5516,21633.49%
AMZN240119P000930002023-01-30 2:07PM EST93.008.788.959.15+0.63+7.73%3162,02433.18%
AMZN240119P000940002023-01-30 3:18PM EST94.009.339.359.55+0.33+3.67%3361,85332.97%
AMZN240119P000950002023-01-30 3:55PM EST95.009.859.659.95+0.60+6.49%1,62811,58932.73%
AMZN240119P000960002023-01-30 3:44PM EST96.0010.1710.0510.35+0.75+7.96%1,7381,42932.47%
AMZN240119P000970002023-01-30 3:17PM EST97.0010.5010.5510.75+0.38+3.75%2,3471,41732.17%
AMZN240119P000980002023-01-30 3:43PM EST98.0011.0010.9011.20+0.70+6.80%1,2162,92231.98%
AMZN240119P000990002023-01-30 3:54PM EST99.0011.4011.4011.65+0.60+5.56%6323,38131.76%
AMZN240119P001000002023-01-30 3:44PM EST100.0011.8511.8512.05+0.61+5.43%65047,43031.37%
AMZN240119P001025002023-01-30 2:02PM EST102.5012.8012.9513.25+0.57+4.66%216,22030.80%
AMZN240119P001050002023-01-30 3:55PM EST105.0014.4014.2514.50+1.06+7.95%27433,95730.17%
AMZN240119P001075002023-01-30 2:49PM EST107.5015.6015.5015.85+1.30+9.09%4465,19329.59%
AMZN240119P001100002023-01-30 2:50PM EST110.0017.0516.9517.25+1.07+6.70%60118,34728.95%
AMZN240119P001125002023-01-30 3:53PM EST112.5018.5618.3518.75+0.97+5.51%4965,66028.36%
AMZN240119P001150002023-01-30 3:33PM EST115.0020.0719.9520.35+1.06+5.58%2,06327,63027.83%
AMZN240119P001175002023-01-30 3:18PM EST117.5021.8421.6522.10+1.34+6.54%4,07745,24227.50%
AMZN240119P001200002023-01-30 3:49PM EST120.0023.4423.3523.85+1.19+5.35%5,13846,43126.98%
AMZN240119P001225002023-01-30 3:55PM EST122.5025.4524.9525.60+1.51+6.31%7,9375,57126.22%
AMZN240119P001250002023-01-30 2:04PM EST125.0026.6527.0527.50+1.15+4.51%1,62015,94925.70%
AMZN240119P001275002023-01-30 10:52AM EST127.5030.1828.8029.55+2.62+9.51%3914,70525.46%
AMZN240119P001300002023-01-30 3:35PM EST130.0031.2031.1031.60+2.20+7.59%2039,53525.02%
AMZN240119P001325002023-01-30 3:01PM EST132.5033.3033.2033.65-1.45-4.17%20812,24624.33%
AMZN240119P001350002023-01-30 11:26AM EST135.0035.7535.1035.95+1.30+3.77%39,68024.51%
AMZN240119P001375002023-01-20 10:09AM EST137.5042.7737.3038.200.00-310124.30%
AMZN240119P001400002023-01-30 1:37PM EST140.0039.7739.7040.45+0.87+2.24%831423.91%
AMZN240119P001425002023-01-30 10:50AM EST142.5043.7941.9042.85+2.94+7.20%41,09024.22%
AMZN240119P001450002023-01-30 2:09PM EST145.0044.3544.3545.25-2.54-5.42%22,74824.44%
AMZN240119P001475002023-01-25 1:15PM EST147.5051.9046.5548.000.00-2,75050026.88%
AMZN240119P001500002023-01-30 1:21PM EST150.0048.8648.9050.25+0.46+0.95%42626.10%
AMZN240119P001525002023-01-25 2:56PM EST152.5055.5551.3552.800.00-3,42630027.25%
AMZN240119P001545002023-01-25 11:06AM EST154.5059.9053.4054.800.00-20027.88%
AMZN240119P001550002023-01-30 11:17AM EST155.0054.8053.8055.20-3.10-5.35%160327.32%
AMZN240119P001555002022-12-30 9:52AM EST155.5072.7852.7053.850.00-800.00%
AMZN240119P001560002022-11-22 1:56PM EST156.0062.2071.5072.850.00-1,160078.92%
AMZN240119P001565002022-11-22 2:11PM EST156.5062.6572.0073.350.00-128079.14%
AMZN240119P001570002022-11-22 3:00PM EST157.0065.1072.2574.050.00-165079.29%
AMZN240119P001575002022-11-10 3:12PM EST157.5061.1267.9569.200.00-8066.20%
AMZN240119P001580002022-12-08 9:36AM EST158.0070.0071.2572.650.00-4074.03%
AMZN240119P001585002023-01-25 3:16PM EST158.5062.0557.3058.900.00-1762029.80%
AMZN240119P001590002023-01-13 12:34PM EST159.0061.9857.8059.100.00-2027.72%
AMZN240119P001595002023-01-25 3:09PM EST159.5062.4558.3059.800.00-8,06860029.41%
AMZN240119P001600002023-01-27 10:21AM EST160.0058.2858.7060.350.00-2129.91%
AMZN240119P001605002023-01-19 3:03PM EST160.5066.2559.2060.700.00-200028.96%
AMZN240119P001610002023-01-25 2:54PM EST161.0063.9059.8061.300.00-1772029.85%
AMZN240119P001612502022-11-23 3:20PM EST161.2566.0575.2076.550.00-1,876077.15%
AMZN240119P001615002022-11-02 2:29PM EST161.5069.3566.8068.050.00-680053.05%
AMZN240119P001617502022-11-02 2:35PM EST161.7568.5567.0568.200.00-182052.99%
AMZN240119P001620002022-12-09 3:16PM EST162.0072.3075.2576.650.00-6075.69%
AMZN240119P001622502022-11-23 3:35PM EST162.2568.6076.2577.550.00-1,749077.62%
AMZN240119P001625002023-01-17 10:30AM EST162.5065.4861.3062.600.00-6028.71%
AMZN240119P001627502022-12-09 3:08PM EST162.7573.1076.0077.400.00-2076.00%
AMZN240119P001630002022-12-13 10:22AM EST163.0069.3067.1568.350.00-5051.79%
AMZN240119P001632502022-11-23 3:28PM EST163.2568.1577.2578.550.00-254078.03%
AMZN240119P001635002022-12-12 11:38AM EST163.5074.8067.7568.900.00-1050.27%
AMZN240119P001637502022-11-02 2:59PM EST163.7571.9068.8570.150.00-36053.35%
AMZN240119P001640002022-11-07 1:15PM EST164.0074.2774.9576.150.00-2070.12%
AMZN240119P001642502022-11-23 3:33PM EST164.2570.5578.2579.550.00-39078.43%
AMZN240119P001645002022-11-23 3:39PM EST164.5070.8078.5079.800.00-258078.53%
AMZN240119P001647502022-11-23 3:38PM EST164.7569.7078.7580.050.00-228078.63%
AMZN240119P001650002023-01-27 3:48PM EST165.0062.3563.6065.400.00-530031.71%
AMZN240119P001652502022-11-23 3:31PM EST165.2570.3579.2580.550.00-90078.83%
AMZN240119P001655002023-01-06 10:35AM EST165.5081.8164.3565.600.00-45029.54%
AMZN240119P001657502022-10-24 12:00PM EST165.7549.4670.8072.300.00-2054.24%
AMZN240119P001660002023-01-25 2:59PM EST166.0070.3564.6066.200.00-1762030.52%
AMZN240119P001665002022-11-23 3:35PM EST166.5072.9080.7081.800.00-1,179079.58%
AMZN240119P001670002022-11-23 3:20PM EST167.0071.9081.0082.300.00-1,044079.52%
AMZN240119P001675002022-10-13 9:57AM EST167.5059.8066.1067.200.00-2025.68%
AMZN240119P001680002023-01-20 12:34PM EST168.0072.4366.7568.250.00-14031.46%
AMZN240119P001685002022-11-02 2:42PM EST168.5075.1073.8574.950.00-154055.54%
AMZN240119P001690002023-01-06 3:01PM EST169.0082.9067.7069.200.00-2031.34%
AMZN240119P001695002022-11-10 9:37AM EST169.5077.0079.5581.100.00-1070.26%
AMZN240119P001700002023-01-25 3:09PM EST170.0073.0568.7070.250.00-7,50752232.01%
AMZN240119P001705002022-11-29 10:40AM EST170.5077.3786.3587.150.00-2085.02%
AMZN240119P001710002022-12-09 12:55PM EST171.0081.5084.2585.650.00-2079.21%
AMZN240119P001715002022-11-04 2:47PM EST171.5080.1976.7577.950.00-320056.42%
AMZN240119P001720002022-11-04 2:16PM EST172.0082.2077.2578.450.00-240056.59%
AMZN240119P001725002022-12-21 11:11AM EST172.5085.7074.6575.950.00-2048.52%
AMZN240119P001730002022-11-08 3:43PM EST173.0082.3082.0583.500.00-2,236068.62%
AMZN240119P001735002022-11-09 11:57AM EST173.5085.8583.4085.400.00-2071.93%
AMZN240119P001740002022-10-28 2:24PM EST174.0070.7579.8580.950.00-1,430059.02%
AMZN240119P001745002022-11-04 2:29PM EST174.5083.7579.8081.000.00-2,200057.61%
AMZN240119P001750002023-01-20 2:01PM EST175.0078.4873.7575.100.00-2032.06%
AMZN240119P001755002022-11-04 2:37PM EST175.5084.9580.8082.000.00-780057.93%
AMZN240119P001760002022-10-28 2:29PM EST176.0072.4581.7083.100.00-440059.69%
AMZN240119P001765002022-11-04 2:24PM EST176.5086.9581.6583.000.00-530058.03%
AMZN240119P001770002022-11-04 2:21PM EST177.0086.5082.0583.500.00-320058.03%
AMZN240119P001775002022-12-13 11:43AM EST177.5084.0581.5082.850.00-28054.52%
AMZN240119P001780002023-01-19 3:11PM EST178.0083.5076.6078.150.00-270033.25%
AMZN240119P001785002022-11-04 2:24PM EST178.5089.0083.7585.000.00-470058.84%
AMZN240119P001790002022-11-04 2:43PM EST179.0088.9584.2585.500.00-1,120059.00%
AMZN240119P001795002022-11-04 2:45PM EST179.5088.1584.6085.950.00-390058.84%
AMZN240119P001800002023-01-30 10:13AM EST180.0079.1078.5580.25-2.70-3.30%18234.60%
AMZN240119P001805002022-11-04 2:29PM EST180.5090.7085.7587.000.00-1,570059.49%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-500059.24%
AMZN240119P001815002022-11-11 1:58PM EST181.5080.5091.5593.350.00-1074.85%
AMZN240119P001820002022-11-11 1:55PM EST182.0081.0091.8094.100.00-2075.02%
AMZN240119P001825002022-11-11 11:44AM EST182.5083.5092.4094.450.00-1075.12%
AMZN240119P001850002023-01-30 10:25AM EST185.0084.8083.7585.15-2.37-2.72%1034.95%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,569061.41%
AMZN240119P001900002023-01-10 3:41PM EST190.00100.7088.6090.300.00-75037.43%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.90103.20104.750.00-1079.86%
AMZN240119P001950002023-01-30 12:31PM EST195.0094.0593.6095.15+1.20+1.29%4037.23%
AMZN240119P001975002022-11-14 11:12AM EST197.5099.00103.85105.250.00-2068.37%
AMZN240119P002000002023-01-03 2:00PM EST200.00114.5798.75100.150.00-2038.33%
AMZN240119P002025002022-09-23 1:16PM EST202.5089.6778.5088.000.00-200.00%
AMZN240119P002050002023-01-11 2:19PM EST205.00110.55103.65105.150.00-2039.38%
AMZN240119P002075002022-09-29 9:54AM EST207.5093.16103.40104.950.00-8200.00%
AMZN240119P002100002022-11-23 2:37PM EST210.00116.04123.85125.450.00-2093.63%
AMZN240119P002125002022-09-29 9:52AM EST212.5098.18108.15109.900.00-200.00%
AMZN240119P002150002022-10-28 10:07AM EST215.00114.00120.60122.200.00-44070.94%
AMZN240119P002175002022-09-29 12:46PM EST217.50103.30113.35115.000.00-200.00%
AMZN240119P002200002022-11-16 12:36PM EST220.00121.93130.95133.100.00-2089.14%
AMZN240119P002225002022-09-29 9:58AM EST222.50108.15118.35120.000.00-400.00%
AMZN240119P002250002023-01-11 2:03PM EST225.00130.92123.55125.450.00-4146.05%
AMZN240119P002275002023-01-11 2:07PM EST227.50133.25126.25127.750.00-2044.73%
AMZN240119P002300002022-12-21 1:15PM EST230.00142.83131.95133.450.00-4060.28%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54142.35144.750.00-20089.45%
AMZN240119P002350002022-11-10 3:01PM EST235.00138.90144.90147.000.00-106089.75%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68147.25149.600.00-2090.26%
AMZN240119P002400002022-12-30 2:20PM EST240.00157.20137.00138.500.00-200.00%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11154.90156.450.00-6097.77%
AMZN240119P002450002022-11-21 10:41AM EST245.00153.18157.25159.150.00-2098.39%
AMZN240119P002475002022-11-21 11:22AM EST247.50155.88160.00161.450.00-8099.02%
AMZN240119P002500002023-01-06 1:13PM EST250.00164.77148.55150.200.00-2048.12%
AMZN240119P002550002023-01-18 11:10AM EST255.00157.97153.65155.200.00-7048.93%
AMZN240119P002600002023-01-18 11:09AM EST260.00163.60158.65160.200.00-14049.71%
AMZN240119P002650002023-01-30 11:29AM EST265.00164.44163.65165.20-7.27-4.23%2050.46%
AMZN240119P002700002022-12-06 10:14AM EST270.00180.81185.80187.100.00-10112.51%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%