Singapore markets open in 8 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.62-3.41 (-2.32%)
As of 11:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-11-24 11:49AM EST45.00103.5098.40100.350.00-317587.89%
AMZN240621C000500002023-12-01 11:03AM EST50.0098.1094.2595.550.00-11,03689.38%
AMZN240621C000520002023-10-27 9:04AM EST52.0078.5095.7597.350.00-10123.05%
AMZN240621C000530002023-08-25 10:26AM EST53.0080.5077.7079.450.00-11700.00%
AMZN240621C000540002023-09-21 8:37AM EST54.0079.2071.8575.700.00-64720.00%
AMZN240621C000550002023-10-26 12:07PM EST55.0066.8592.1594.850.00-200116.68%
AMZN240621C000560002023-10-27 10:25AM EST56.0076.5091.9593.900.00-100117.96%
AMZN240621C000570002023-09-29 8:57AM EST57.0074.2071.8574.800.00-18560.00%
AMZN240621C000580002023-10-03 9:24AM EST58.0070.0082.1583.500.00-13440.00%
AMZN240621C000590002023-07-28 11:56AM EST59.0076.8976.3078.550.00-2810.00%
AMZN240621C000600002023-11-17 1:38PM EST60.0086.9584.2586.350.00-297780.08%
AMZN240621C000610002023-11-13 12:45PM EST61.0084.0883.5585.000.00-438278.47%
AMZN240621C000620002023-09-06 8:30AM EST62.0077.780.000.000.00-13430.00%
AMZN240621C000630002023-10-23 10:55AM EST63.0066.5084.8587.900.00-8162108.26%
AMZN240621C000640002023-08-04 9:11AM EST64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002023-11-14 12:44PM EST65.0083.5379.7581.250.00-586,26775.64%
AMZN240621C000660002023-08-07 8:34AM EST66.0078.1171.9573.800.00-24740.00%
AMZN240621C000670002023-08-04 9:14AM EST67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002023-08-04 9:00AM EST68.0076.8172.6574.700.00-303670.00%
AMZN240621C000690002023-10-20 8:47AM EST69.0061.5377.1079.100.00-266583.59%
AMZN240621C000700002023-12-01 11:34AM EST70.0079.0874.9076.950.00-72,99773.24%
AMZN240621C000710002023-11-07 1:23PM EST71.0074.9073.9575.900.00-1,0001,46772.02%
AMZN240621C000720002023-11-07 1:23PM EST72.0073.9572.8074.450.00-1,0001,63468.30%
AMZN240621C000730002023-11-29 2:12PM EST73.0076.4071.9073.150.00-183866.28%
AMZN240621C000740002023-09-18 11:44AM EST74.0069.5757.2058.850.00-18450.00%
AMZN240621C000750002023-12-01 11:34AM EST75.0071.5070.5571.70-2.83-3.81%1083868.85%
AMZN240621C000760002023-11-30 11:39AM EST76.0071.8569.5070.800.00-160267.87%
AMZN240621C000770002023-11-21 12:23PM EST77.0068.4668.1569.550.00-208164.47%
AMZN240621C000780002023-08-16 10:17AM EST78.0063.2766.1567.600.00-242354.96%
AMZN240621C000790002023-11-17 10:22AM EST79.0068.3066.7068.450.00-121,19567.40%
AMZN240621C000800002023-12-01 9:41AM EST80.0069.5065.6066.900.00-114,72764.06%
AMZN240621C000810002023-11-16 12:08PM EST81.0064.8563.9565.750.00-9001,11860.13%
AMZN240621C000820002023-05-18 10:56AM EST82.0043.7549.6051.500.00-64260.00%
AMZN240621C000825002023-10-23 10:08AM EST82.5048.6066.7069.300.00-143684.66%
AMZN240621C000830002023-08-23 12:20PM EST83.0058.1050.6051.550.00-15090.00%
AMZN240621C000840002023-11-24 10:01AM EST84.0065.5061.2063.450.00-2021760.22%
AMZN240621C000850002023-11-30 9:42AM EST85.0064.1260.5062.400.00-11,01359.95%
AMZN240621C000860002023-11-07 11:31AM EST86.0060.2559.6061.650.00-173659.96%
AMZN240621C000870002023-10-31 1:48PM EST87.0051.0061.2563.950.00-196274.46%
AMZN240621C000875002023-08-04 8:30AM EST87.5060.0055.6056.700.00-162539.11%
AMZN240621C000880002023-11-10 3:17PM EST88.0058.8858.4559.500.00-31,20059.87%
AMZN240621C000890002023-11-16 10:29AM EST89.0057.5256.8058.600.00-603,53657.24%
AMZN240621C000900002023-11-28 2:47PM EST90.0060.6556.4557.150.00-64,14556.78%
AMZN240621C000910002023-11-10 10:38AM EST91.0054.0355.5057.050.00-121,05158.31%
AMZN240621C000920002023-11-22 1:55PM EST92.0059.2054.0555.350.00-31,03654.18%
AMZN240621C000925002023-11-16 2:36PM EST92.5054.2554.0055.550.00-11,09356.73%
AMZN240621C000930002023-10-16 8:40AM EST93.0044.0556.7059.550.00-22,94273.71%
AMZN240621C000940002023-11-14 3:48PM EST94.0056.7552.6053.550.00-188354.15%
AMZN240621C000950002023-11-30 12:45PM EST95.0054.2552.0052.500.00-120,94054.03%
AMZN240621C000960002023-11-28 9:39AM EST96.0054.9651.2052.100.00-71,11554.96%
AMZN240621C000970002023-12-01 11:47AM EST97.0054.1550.2050.600.00-21,67852.73%
AMZN240621C000975002023-11-24 9:33AM EST97.5054.0049.7050.800.00-176653.88%
AMZN240621C000980002023-11-10 12:04PM EST98.0049.3048.9550.100.00-41,15752.31%
AMZN240621C000990002023-11-30 12:38PM EST99.0050.5048.6049.100.00-21,24752.80%
AMZN240621C001000002023-12-01 1:16PM EST100.0050.9047.6047.950.00-316,68151.44%
AMZN240621C001025002023-11-27 9:47AM EST102.5050.8045.4045.950.00-11,38450.66%
AMZN240621C001050002023-11-29 2:23PM EST105.0047.0143.0543.700.00-214,57750.27%
AMZN240621C001075002023-11-30 2:53PM EST107.5043.0041.2041.400.00-22,05048.51%
AMZN240621C001100002023-12-01 1:16PM EST110.0039.0539.0039.20-3.35-7.90%63,55047.08%
AMZN240621C001125002023-12-04 10:47AM EST112.5037.0336.9537.20-2.97-7.43%190346.31%
AMZN240621C001150002023-12-04 10:30AM EST115.0034.8034.9535.10-3.15-8.30%466,28545.11%
AMZN240621C001175002023-11-30 3:50PM EST117.5035.5032.8533.000.00-11,30243.82%
AMZN240621C001200002023-12-04 10:49AM EST120.0030.9330.9531.10-3.17-9.30%1035,56743.09%
AMZN240621C001225002023-12-01 3:55PM EST122.5031.9529.0529.200.00-22,06342.24%
AMZN240621C001250002023-12-04 10:39AM EST125.0027.1627.1527.35-2.84-9.47%287,96141.43%
AMZN240621C001275002023-12-01 3:46PM EST127.5028.1525.3525.500.00-243,83240.51%
AMZN240621C001300002023-12-04 10:32AM EST130.0023.6823.6523.80-2.82-10.64%609,09139.88%
AMZN240621C001325002023-12-04 10:29AM EST132.5021.8821.9522.10-2.84-11.49%84,93639.12%
AMZN240621C001350002023-12-04 10:31AM EST135.0020.3020.3520.50-2.83-12.24%257,08038.50%
AMZN240621C001375002023-12-04 10:27AM EST137.5018.8518.8019.00-2.48-11.63%263,85737.98%
AMZN240621C001400002023-12-04 10:27AM EST140.0017.3017.3517.50-2.38-12.09%318,42037.33%
AMZN240621C001425002023-12-04 10:27AM EST142.5015.9515.9016.05-1.98-11.04%55,73236.67%
AMZN240621C001450002023-12-04 10:43AM EST145.0014.6714.5514.65-1.99-11.94%2516,54035.99%
AMZN240621C001475002023-12-01 1:51PM EST147.5015.2513.3513.500.00-314,19935.76%
AMZN240621C001500002023-12-04 10:50AM EST150.0012.1212.1512.25-2.03-14.35%2,69624,04235.14%
AMZN240621C001525002023-12-04 9:47AM EST152.5011.4011.0011.10-1.43-11.15%53,04334.61%
AMZN240621C001550002023-12-04 10:36AM EST155.0010.0510.0510.15-1.70-14.47%279,15234.42%
AMZN240621C001575002023-12-04 10:40AM EST157.509.048.959.05-1.57-14.80%41,50533.71%
AMZN240621C001600002023-12-04 9:45AM EST160.008.458.158.25-1.20-12.44%108,63233.59%
AMZN240621C001625002023-12-04 10:10AM EST162.507.807.307.45-0.85-9.83%22,76733.32%
AMZN240621C001650002023-12-04 10:12AM EST165.007.006.506.60-0.80-10.26%235,99332.78%
AMZN240621C001675002023-12-04 10:27AM EST167.505.875.805.90-1.13-16.14%741,55132.48%
AMZN240621C001700002023-12-04 9:51AM EST170.005.305.255.30-0.98-15.61%666,84632.31%
AMZN240621C001725002023-12-04 10:20AM EST172.504.924.654.75-0.73-12.92%182,48032.14%
AMZN240621C001750002023-12-04 10:13AM EST175.004.184.154.25-0.90-17.72%145,87331.98%
AMZN240621C001775002023-12-01 1:54PM EST177.504.463.653.750.00-271,64431.68%
AMZN240621C001800002023-12-04 10:38AM EST180.003.323.253.35-0.68-17.00%611,90031.58%
AMZN240621C001825002023-12-01 1:33PM EST182.503.532.912.960.00-155,19231.38%
AMZN240621C001850002023-11-30 3:07PM EST185.002.902.582.620.00-572,45631.23%
AMZN240621C001875002023-12-04 9:42AM EST187.502.502.292.31-0.24-8.76%285331.07%
AMZN240621C001900002023-12-04 9:51AM EST190.002.152.022.08-0.26-10.79%1012,52131.12%
AMZN240621C001925002023-11-29 3:46PM EST192.502.181.791.820.00-31,65630.93%
AMZN240621C001950002023-12-01 3:07PM EST195.001.601.581.63-0.35-17.95%12,21330.96%
AMZN240621C001975002023-12-01 3:07PM EST197.501.741.391.440.00-21,03930.88%
AMZN240621C002000002023-12-04 10:44AM EST200.001.271.241.27-0.29-18.59%12712,91730.81%
AMZN240621C002025002023-12-01 2:57PM EST202.501.371.101.130.00-11,21130.81%
AMZN240621C002050002023-11-30 12:16PM EST205.001.130.971.010.00-561,43230.84%
AMZN240621C002075002023-12-01 2:31PM EST207.501.060.870.900.00-251830.86%
AMZN240621C002100002023-12-04 9:49AM EST210.000.810.770.81-0.14-14.74%21,37130.95%
AMZN240621C002125002023-11-29 1:24PM EST212.500.890.680.710.00-188830.86%
AMZN240621C002150002023-12-01 10:45AM EST215.000.720.610.640.00-11,30730.96%
AMZN240621C002175002023-12-01 11:13AM EST217.500.670.550.580.00-225,33431.08%
AMZN240621C002200002023-11-30 9:30AM EST220.000.550.490.530.00-52,67331.25%
AMZN240621C002225002023-11-29 3:43PM EST222.500.560.440.480.00-170931.35%
AMZN240621C002250002023-12-01 3:22PM EST225.000.510.400.430.00-1352,88131.40%
AMZN240621C002275002023-11-29 2:00PM EST227.500.460.360.400.00-893431.64%
AMZN240621C002300002023-12-01 11:14AM EST230.000.390.330.360.00-21,36831.71%
AMZN240621C002350002023-12-04 10:09AM EST235.000.320.270.30-0.02-5.88%511,02131.98%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%1479706.76%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-515632.18%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-24587.74%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%24555.57%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%132532.40%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-113511.19%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-222494.07%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16479.23%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17465.41%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316453.89%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143442.92%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211433.08%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533424.23%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217407.87%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-12-01 12:17PM EST45.000.020.020.050.00-552,68257.81%
AMZN240621P000500002023-11-29 1:08PM EST50.000.050.040.060.00-44,12554.69%
AMZN240621P000520002023-11-15 3:22PM EST52.000.090.050.090.00-101,53654.88%
AMZN240621P000530002023-11-15 3:23PM EST53.000.100.060.090.00-1022054.30%
AMZN240621P000540002023-11-17 3:29PM EST54.000.100.070.100.00-389854.10%
AMZN240621P000550002023-11-20 10:28AM EST55.000.100.070.100.00-178653.13%
AMZN240621P000560002023-10-27 11:13AM EST56.000.240.050.120.00-30052.25%
AMZN240621P000570002023-11-28 9:30AM EST57.000.100.090.120.00-539752.64%
AMZN240621P000580002023-11-29 9:30AM EST58.000.100.090.130.00-125452.05%
AMZN240621P000590002023-10-31 10:35AM EST59.000.310.100.130.00-1017651.37%
AMZN240621P000600002023-11-27 11:43AM EST60.000.110.110.140.00-293150.98%
AMZN240621P000610002023-11-21 10:37AM EST61.000.190.120.150.00-161,23050.59%
AMZN240621P000620002023-11-10 1:22PM EST62.000.200.130.160.00-201,74950.20%
AMZN240621P000630002023-11-09 1:35PM EST63.000.240.140.170.00-196350.39%
AMZN240621P000640002023-11-07 3:28PM EST64.000.250.150.190.00-301,46850.29%
AMZN240621P000650002023-11-27 11:38AM EST65.000.160.160.200.00-274,51849.76%
AMZN240621P000660002023-12-01 11:05AM EST66.000.180.180.210.00-185949.22%
AMZN240621P000670002023-11-02 9:31AM EST67.000.390.160.200.00-273948.05%
AMZN240621P000680002023-11-27 11:40AM EST68.000.190.200.240.00-692748.44%
AMZN240621P000690002023-11-30 2:18PM EST69.000.240.220.250.00-194447.90%
AMZN240621P000700002023-12-01 3:28PM EST70.000.230.230.270.00-165,60647.56%
AMZN240621P000710002023-11-16 2:52PM EST71.000.340.250.290.00-12876347.27%
AMZN240621P000720002023-11-27 12:02PM EST72.000.250.270.300.00-11,91146.68%
AMZN240621P000730002023-10-31 12:01PM EST73.000.700.260.300.00-151045.80%
AMZN240621P000740002023-12-01 3:11PM EST74.000.320.310.34+0.05+18.52%101,04845.90%
AMZN240621P000750002023-12-01 11:43AM EST75.000.320.330.360.00-123,65545.51%
AMZN240621P000760002023-12-01 3:12PM EST76.000.300.350.380.00-159945.07%
AMZN240621P000770002023-11-20 2:48PM EST77.000.400.370.410.00-869144.82%
AMZN240621P000780002023-11-27 2:03PM EST78.000.370.400.430.00-4149744.39%
AMZN240621P000790002023-11-29 1:51PM EST79.000.400.420.460.00-276744.09%
AMZN240621P000800002023-12-01 3:12PM EST80.000.390.450.480.00-29,52043.60%
AMZN240621P000810002023-11-27 1:43PM EST81.000.430.480.500.00-11,86943.12%
AMZN240621P000820002023-11-22 9:34AM EST82.000.540.510.530.00-178542.77%
AMZN240621P000825002023-12-01 3:58PM EST82.500.470.520.560.00-501,86642.80%
AMZN240621P000830002023-11-30 9:30AM EST83.000.530.530.570.00-31,03442.53%
AMZN240621P000840002023-11-27 1:43PM EST84.000.510.570.600.00-11,62542.14%
AMZN240621P000850002023-12-01 12:21PM EST85.000.530.600.640.00-47,05641.87%
AMZN240621P000860002023-11-16 1:00PM EST86.000.800.640.670.00-271,65741.43%
AMZN240621P000870002023-11-27 9:39AM EST87.000.680.680.710.00-11,32841.11%
AMZN240621P000875002023-11-30 9:50AM EST87.500.660.700.730.00-82,75440.94%
AMZN240621P000880002023-12-01 10:35AM EST88.000.650.710.750.00-12,23740.77%
AMZN240621P000890002023-11-30 12:03PM EST89.000.730.760.800.00-101,81840.53%
AMZN240621P000900002023-12-01 2:45PM EST90.000.710.800.840.00-211,07340.14%
AMZN240621P000910002023-12-04 10:22AM EST91.000.830.850.89-0.01-1.19%65,73639.84%
AMZN240621P000920002023-11-17 11:41AM EST92.001.050.900.940.00-17,84639.53%
AMZN240621P000925002023-12-01 2:55PM EST92.500.810.930.970.00-11,70239.40%
AMZN240621P000930002023-11-24 10:54AM EST93.000.980.960.990.00-14,41739.19%
AMZN240621P000940002023-12-01 11:56AM EST94.000.901.011.040.00-12,01838.83%
AMZN240621P000950002023-12-01 3:43PM EST95.001.071.071.11+0.14+15.05%2029,40438.62%
AMZN240621P000960002023-12-01 3:01PM EST96.000.991.141.170.00-14,38338.31%
AMZN240621P000970002023-12-01 3:00PM EST97.001.031.211.230.00-41,82937.96%
AMZN240621P000975002023-12-01 2:58PM EST97.501.071.241.270.00-22,02037.87%
AMZN240621P000980002023-12-04 10:15AM EST98.001.211.271.30+0.07+6.14%41,64537.70%
AMZN240621P000990002023-11-30 10:12AM EST99.001.231.351.380.00-11,98237.45%
AMZN240621P001000002023-12-04 10:05AM EST100.001.341.421.45+0.14+11.67%11131,58737.13%
AMZN240621P001025002023-12-01 3:52PM EST102.501.391.631.670.00-465,58736.51%
AMZN240621P001050002023-12-01 2:24PM EST105.001.621.871.920.00-20311,01835.91%
AMZN240621P001075002023-12-01 2:39PM EST107.501.832.152.190.00-86,87635.28%
AMZN240621P001100002023-12-04 10:33AM EST110.002.492.442.49+0.39+18.57%626,31534.63%
AMZN240621P001125002023-12-01 3:01PM EST112.502.352.792.840.00-17,27034.07%
AMZN240621P001150002023-12-01 12:11PM EST115.002.783.153.200.00-614,64533.39%
AMZN240621P001175002023-12-01 2:12PM EST117.503.103.603.700.00-1317,34333.09%
AMZN240621P001200002023-12-04 10:04AM EST120.003.844.054.15+0.37+10.66%7930,40032.43%
AMZN240621P001225002023-12-01 1:05PM EST122.503.954.554.650.00-28,46431.79%
AMZN240621P001250002023-12-04 10:24AM EST125.005.135.205.30+0.68+15.28%1717,10531.46%
AMZN240621P001275002023-12-01 3:43PM EST127.505.005.855.950.00-644,75330.95%
AMZN240621P001300002023-12-01 3:49PM EST130.006.206.556.60+0.60+10.71%815,79130.27%
AMZN240621P001325002023-12-04 10:33AM EST132.507.457.257.35+1.15+18.25%182,76829.70%
AMZN240621P001350002023-12-04 10:40AM EST135.008.208.108.20+1.13+15.98%1509,29129.22%
AMZN240621P001375002023-12-04 10:42AM EST137.509.109.059.20+1.14+14.32%64,27728.93%
AMZN240621P001400002023-12-04 10:05AM EST140.009.4510.0510.15+0.75+8.62%166,11728.34%
AMZN240621P001425002023-12-04 9:43AM EST142.5010.6211.1511.25+0.82+8.37%12,00327.92%
AMZN240621P001450002023-12-04 10:19AM EST145.0011.9012.2512.35+1.21+11.32%325,05127.31%
AMZN240621P001475002023-12-01 3:08PM EST147.5011.8013.4013.550.00-341,73426.75%
AMZN240621P001500002023-12-04 10:50AM EST150.0014.9114.8514.90+1.83+13.99%2,53811,99326.34%
AMZN240621P001525002023-12-01 12:49PM EST152.5014.2016.1516.300.00-326,52925.86%
AMZN240621P001550002023-12-01 2:31PM EST155.0015.6017.5517.750.00-1801,53025.28%
AMZN240621P001575002023-12-01 1:51PM EST157.5017.2519.1019.350.00-243224.85%
AMZN240621P001600002023-12-04 10:50AM EST160.0021.0020.8021.30+2.14+11.35%13,18425.14%
AMZN240621P001625002023-11-27 2:13PM EST162.5019.2722.5522.800.00-213024.01%
AMZN240621P001650002023-12-04 10:39AM EST165.0024.4024.2524.55+1.85+8.20%11,52323.29%
AMZN240621P001675002023-12-01 10:33AM EST167.5024.2825.8526.400.00-27322.60%
AMZN240621P001700002023-12-01 12:17PM EST170.0025.7028.1028.550.00-41,78122.66%
AMZN240621P001725002023-11-13 11:01AM EST172.5030.7329.3530.550.00-25121.96%
AMZN240621P001750002023-11-14 9:34AM EST175.0030.3431.8532.950.00-22122.68%
AMZN240621P001775002023-09-25 2:49PM EST177.5046.5555.0557.200.00-7078.66%
AMZN240621P001800002023-11-28 11:41AM EST180.0033.0036.3537.200.00-1121.01%
AMZN240621P001825002023-09-14 1:43PM EST182.5038.1552.1053.350.00-30061.46%
AMZN240621P001850002023-11-21 1:03PM EST185.0041.5540.9542.500.00-2124.63%
AMZN240621P001875002023-09-21 2:12PM EST187.5058.3560.7064.150.00-33075.59%
AMZN240621P001900002023-09-14 12:35PM EST190.0044.7159.5060.900.00-2065.40%
AMZN240621P001925002023-07-24 12:13PM EST192.5063.3356.2557.850.00-2051.94%
AMZN240621P001950002023-08-03 9:28AM EST195.0067.3056.1057.700.00-2047.80%
AMZN240621P001975002023-07-26 1:15PM EST197.5069.3163.3065.100.00-2060.10%
AMZN240621P002000002023-08-07 1:57PM EST200.0057.7063.0066.400.00-2055.77%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-20182.61%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-20154.22%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-40142.88%
AMZN240621P002100002023-09-28 11:49AM EST210.0083.6380.6083.850.00-2079.88%
AMZN240621P002125002023-05-12 10:33AM EST212.50101.8688.1090.100.00-2091.71%
AMZN240621P002150002023-05-25 8:30AM EST215.0098.9084.4086.900.00-1078.03%
AMZN240621P002175002023-11-10 10:36AM EST217.5076.9273.6074.650.00-2032.84%
AMZN240621P002200002023-09-28 12:34PM EST220.0094.3290.4094.050.00-2084.07%
AMZN240621P002225002023-02-02 10:36AM EST222.50111.19125.70129.500.00-20163.63%
AMZN240621P002250002023-10-18 2:30PM EST225.0096.9278.8580.700.00-110.00%
AMZN240621P002275002023-10-18 2:30PM EST227.5099.4480.9083.900.00-1022.56%
AMZN240621P002300002023-09-28 11:21AM EST230.00103.80100.20104.250.00-2087.95%
AMZN240621P002350002023-09-14 12:35PM EST235.0089.46104.35106.450.00-2085.08%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%