Singapore markets open in 4 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.60-1.64 (-1.61%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621C000450002023-01-25 3:06PM EST45.0056.2859.4060.550.00-31068.63%
AMZN240621C000500002023-01-30 3:12PM EST50.0055.9355.1555.95+2.00+3.71%1236464.15%
AMZN240621C000520002023-01-23 1:33PM EST52.0051.3553.5554.450.00-159963.43%
AMZN240621C000530002023-01-06 11:33AM EST53.0038.4052.6553.600.00-416962.60%
AMZN240621C000540002023-01-12 11:26AM EST54.0047.1951.9552.650.00-219761.99%
AMZN240621C000550002023-01-27 12:08PM EST55.0053.1550.8552.000.00-2033261.15%
AMZN240621C000560002023-01-25 12:42PM EST56.0045.4050.1551.000.00-283060.43%
AMZN240621C000570002023-01-05 10:07AM EST57.0035.3949.3550.200.00-483259.91%
AMZN240621C000580002023-01-17 1:15PM EST58.0045.6048.5049.350.00-114959.18%
AMZN240621C000590002023-01-06 11:39AM EST59.0034.1847.7048.750.00-23559.05%
AMZN240621C000600002023-01-27 11:23AM EST60.0048.5047.0047.850.00-577358.50%
AMZN240621C000610002023-01-27 12:22PM EST61.0047.9846.1047.100.00-512057.85%
AMZN240621C000620002023-01-10 3:30PM EST62.0036.2845.4046.300.00-229357.47%
AMZN240621C000630002023-01-05 11:24AM EST63.0030.9244.7545.400.00-110357.00%
AMZN240621C000640002023-01-03 9:39AM EST64.0032.8543.8544.550.00-216356.15%
AMZN240621C000650002023-01-30 12:54PM EST65.0043.7943.1043.75-0.50-1.13%893055.66%
AMZN240621C000660002023-01-06 12:39PM EST66.0030.0342.3543.050.00-614155.33%
AMZN240621C000670002023-01-12 11:25AM EST67.0037.3541.5542.300.00-234554.82%
AMZN240621C000680002023-01-06 11:39AM EST68.0028.1540.6541.400.00-430053.89%
AMZN240621C000690002023-01-11 1:40PM EST69.0035.3839.9040.750.00-238853.61%
AMZN240621C000700002023-01-30 3:35PM EST70.0039.7039.2039.95+0.45+1.15%439253.16%
AMZN240621C000710002023-01-30 2:40PM EST71.0038.9938.4539.15+2.96+8.22%622552.61%
AMZN240621C000720002023-01-27 10:11AM EST72.0038.6037.8038.450.00-136652.37%
AMZN240621C000730002023-01-30 12:08PM EST73.0037.4937.1037.75+2.74+7.88%236752.03%
AMZN240621C000740002023-01-30 12:10PM EST74.0036.7836.2537.05-0.78-2.08%235551.47%
AMZN240621C000750002023-01-30 3:25PM EST75.0035.9535.6536.20-1.69-4.49%30359151.04%
AMZN240621C000760002023-01-20 10:43AM EST76.0031.1535.0535.600.00-248950.95%
AMZN240621C000770002023-01-24 9:42AM EST77.0032.1134.3534.900.00-27850.56%
AMZN240621C000780002023-01-30 2:36PM EST78.0034.0433.5034.20-0.85-2.44%20220050.92%
AMZN240621C000790002023-01-30 2:36PM EST79.0033.2132.8533.55+4.51+15.71%418450.64%
AMZN240621C000800002023-01-30 12:46PM EST80.0032.9032.1532.90-1.05-3.09%1710,94750.34%
AMZN240621C000810002023-01-30 2:38PM EST81.0031.9931.5032.10-0.96-2.91%815749.63%
AMZN240621C000820002023-01-30 12:27PM EST82.0031.1630.8531.55+1.28+4.28%219149.57%
AMZN240621C000825002023-01-30 11:14AM EST82.5030.4830.6031.05+3.93+14.80%3832948.95%
AMZN240621C000830002023-01-30 12:08PM EST83.0030.6630.2030.75-1.52-4.72%37830748.85%
AMZN240621C000840002023-01-30 12:08PM EST84.0030.0229.6530.25+4.43+17.31%2411748.88%
AMZN240621C000850002023-01-30 12:09PM EST85.0029.3128.8029.40-0.94-3.11%9873848.02%
AMZN240621C000860002023-01-30 3:13PM EST86.0028.8128.3528.90+2.01+7.50%38049248.02%
AMZN240621C000870002023-01-30 12:40PM EST87.0028.0427.5528.20+4.08+17.03%1094347.52%
AMZN240621C000875002023-01-25 12:09PM EST87.5023.5327.4028.100.00-4454747.87%
AMZN240621C000880002023-01-30 3:27PM EST88.0027.2527.1027.60-1.57-5.45%431,11647.25%
AMZN240621C000890002023-01-30 1:04PM EST89.0026.6826.4027.05-1.42-5.05%7747047.08%
AMZN240621C000900002023-01-30 2:28PM EST90.0026.3025.8526.40-1.50-5.40%1553,19746.66%
AMZN240621C000910002023-01-30 3:06PM EST91.0025.8325.1025.80-0.87-3.26%38079846.35%
AMZN240621C000920002023-01-30 3:07PM EST92.0025.1324.7525.20-0.87-3.35%4284146.02%
AMZN240621C000925002023-01-30 3:09PM EST92.5024.9024.4524.85+3.47+16.19%42872945.74%
AMZN240621C000930002023-01-30 11:38AM EST93.0024.2124.1024.80-0.89-3.55%22,80446.15%
AMZN240621C000940002023-01-30 3:35PM EST94.0023.8123.3524.05-1.14-4.57%7677245.45%
AMZN240621C000950002023-01-30 3:32PM EST95.0023.1723.0023.60-1.16-4.77%21220,51745.43%
AMZN240621C000960002023-01-30 3:32PM EST96.0022.6422.5022.90-0.66-2.83%36862844.82%
AMZN240621C000970002023-01-30 3:00PM EST97.0022.1321.9022.40-0.41-1.82%44845944.66%
AMZN240621C000975002023-01-30 3:07PM EST97.5022.0621.5522.15-0.39-1.74%2429544.57%
AMZN240621C000980002023-01-30 3:06PM EST98.0021.8221.2021.90-0.95-4.17%6963644.48%
AMZN240621C000990002023-01-30 3:01PM EST99.0021.0620.6021.50-0.59-2.73%9483444.51%
AMZN240621C001000002023-01-30 2:57PM EST100.0020.5520.4020.75-0.50-2.38%1,93113,16043.75%
AMZN240621C001025002023-01-30 12:32PM EST102.5019.3018.9019.70-1.00-4.93%31,08743.61%
AMZN240621C001050002023-01-30 3:32PM EST105.0018.0917.8518.30-1.15-5.98%504,29342.62%
AMZN240621C001075002023-01-27 1:38PM EST107.5017.5416.7517.000.00-11,15641.77%
AMZN240621C001100002023-01-30 3:18PM EST110.0015.7515.6515.90-1.25-7.35%144,25141.25%
AMZN240621C001125002023-01-30 2:08PM EST112.5014.9014.5514.85-0.70-4.49%260740.76%
AMZN240621C001150002023-01-30 1:18PM EST115.0014.0013.5513.85-0.40-2.78%115,25940.28%
AMZN240621C001175002023-01-30 9:54AM EST117.5012.8512.6012.85-1.05-7.55%21,28039.72%
AMZN240621C001200002023-01-30 3:25PM EST120.0011.7511.7012.00-0.82-6.52%1227,82439.39%
AMZN240621C001225002023-01-30 9:30AM EST122.5011.1510.8511.15-0.27-2.36%91,44938.98%
AMZN240621C001250002023-01-30 3:27PM EST125.0010.1010.0510.30-0.89-8.10%795,70938.48%
AMZN240621C001275002023-01-30 2:38PM EST127.509.469.259.55-0.49-4.92%401,63738.12%
AMZN240621C001300002023-01-30 2:40PM EST130.008.678.558.95-0.98-10.16%3607,46738.00%
AMZN240621C001325002023-01-30 3:05PM EST132.508.207.908.30+1.30+18.84%1851,91837.70%
AMZN240621C001350002023-01-30 3:13PM EST135.007.507.307.55-0.80-9.64%1772,78237.09%
AMZN240621C001375002023-01-30 3:07PM EST137.506.976.757.00+0.62+9.76%212,31836.85%
AMZN240621C001400002023-01-30 3:35PM EST140.006.286.206.55-0.59-8.59%1,6683,69536.79%
AMZN240621C001425002023-01-30 3:40PM EST142.505.835.755.95-0.47-7.46%482,89436.28%
AMZN240621C001450002023-01-30 3:32PM EST145.005.365.305.60+0.26+5.10%9777,96436.33%
AMZN240621C001475002023-01-30 2:17PM EST147.505.004.855.05-0.35-6.54%601,45435.79%
AMZN240621C001500002023-01-30 2:55PM EST150.004.554.504.65-0.40-8.08%727,17235.57%
AMZN240621C001525002023-01-30 9:30AM EST152.504.304.104.30+0.11+2.63%1158735.41%
AMZN240621C001550002023-01-26 3:32PM EST155.003.503.804.100.00-11,42835.64%
AMZN240621C001575002023-01-25 10:10AM EST157.502.503.453.650.00-152835.06%
AMZN240621C001600002023-01-30 11:06AM EST160.003.203.203.45-0.41-11.36%94,11935.18%
AMZN240621C001625002023-01-27 10:37AM EST162.503.352.993.150.00-31,20034.93%
AMZN240621C001650002023-01-27 3:48PM EST165.003.022.752.940.00-52,14834.92%
AMZN240621C001675002023-01-27 1:53PM EST167.502.652.542.680.00-2251034.68%
AMZN240621C001700002023-01-30 9:30AM EST170.002.562.362.47-0.08-3.03%243,45834.56%
AMZN240621C001725002023-01-30 11:21AM EST172.502.222.162.29+0.18+8.82%861,82034.50%
AMZN240621C001750002023-01-30 1:17PM EST175.002.151.992.14-0.03-1.38%323,44134.51%
AMZN240621C001775002023-01-30 12:23PM EST177.501.941.862.08+0.01+0.52%196434.86%
AMZN240621C001800002023-01-30 10:53AM EST180.001.751.741.87-0.21-10.71%1011,29934.53%
AMZN240621C001825002023-01-27 10:41AM EST182.501.751.611.780.00-294334.69%
AMZN240621C001850002023-01-30 9:30AM EST185.001.611.491.61-0.07-4.17%22,35234.44%
AMZN240621C001875002023-01-20 9:48AM EST187.501.321.401.570.00-2561634.78%
AMZN240621C001900002023-01-30 12:29PM EST190.001.361.301.47-0.01-0.73%499834.79%
AMZN240621C001925002023-01-27 3:05PM EST192.501.341.211.390.00-129834.88%
AMZN240621C001950002023-01-30 1:19PM EST195.001.191.141.23+0.06+5.31%240634.49%
AMZN240621C001975002023-01-27 3:41PM EST197.501.201.031.150.00-124034.50%
AMZN240621C002000002023-01-30 3:17PM EST200.001.091.031.08-0.06-5.22%31411,86634.53%
AMZN240621C002025002023-01-27 2:05PM EST202.501.030.901.010.00-136434.53%
AMZN240621C002050002023-01-27 12:36PM EST205.000.980.861.030.00-819835.12%
AMZN240621C002075002023-01-27 1:16PM EST207.500.900.790.900.00-110534.67%
AMZN240621C002100002023-01-30 2:06PM EST210.000.820.740.87+0.07+9.33%179934.89%
AMZN240621C002125002023-01-20 3:36PM EST212.500.780.710.800.00-10123234.77%
AMZN240621C002150002023-01-27 1:53PM EST215.000.720.650.760.00-555534.86%
AMZN240621C002175002023-01-26 2:17PM EST217.500.600.650.720.00-225,07234.94%
AMZN240621C002200002023-01-26 11:08AM EST220.000.530.600.700.00-532335.17%
AMZN240621C002225002023-01-25 1:51PM EST222.500.500.560.670.00-139235.29%
AMZN240621C002250002023-01-27 3:54PM EST225.000.540.540.66-0.11-16.92%52,56535.58%
AMZN240621C002275002023-01-30 11:46AM EST227.500.540.530.64-0.03-5.26%289635.78%
AMZN240621C002300002023-01-30 2:52PM EST230.000.520.460.56-0.08-13.33%31,14935.38%
AMZN240621C002350002023-01-30 3:30PM EST235.000.510.460.510.00-2787,43335.55%
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%14790.00%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16639.06%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17445.51%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316406.25%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143380.40%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211361.73%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533347.19%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217323.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P000450002023-01-27 1:25PM EST45.000.960.911.080.00-2061645.92%
AMZN240621P000500002023-01-27 1:26PM EST50.001.321.321.450.00-21,77143.73%
AMZN240621P000520002023-01-27 1:26PM EST52.001.481.471.670.00-31,49843.24%
AMZN240621P000530002023-01-27 1:27PM EST53.001.581.581.780.00-216442.94%
AMZN240621P000540002023-01-30 11:34AM EST54.001.781.681.88+0.10+5.95%293742.55%
AMZN240621P000550002023-01-30 11:34AM EST55.001.861.791.96+0.07+3.91%569442.03%
AMZN240621P000560002023-01-26 3:36PM EST56.002.121.882.100.00-112841.85%
AMZN240621P000570002023-01-04 1:53PM EST57.004.091.992.220.00-116441.52%
AMZN240621P000580002023-01-26 1:11PM EST58.002.552.112.370.00-130641.33%
AMZN240621P000590002023-01-25 2:39PM EST59.002.832.242.470.00-49640.85%
AMZN240621P000600002023-01-27 10:41AM EST60.002.352.372.590.00-4379640.45%
AMZN240621P000610002023-01-20 11:35AM EST61.003.382.512.710.00-11,05840.05%
AMZN240621P000620002023-01-20 11:35AM EST62.003.542.652.880.00-11,77739.86%
AMZN240621P000630002023-01-27 10:10AM EST63.002.852.793.050.00-1261739.64%
AMZN240621P000640002023-01-27 10:32AM EST64.002.892.953.150.00-331,22039.08%
AMZN240621P000650002023-01-30 10:52AM EST65.003.503.103.30+0.25+7.69%23,52038.73%
AMZN240621P000660002023-01-26 2:19PM EST66.003.703.253.550.00-1379438.78%
AMZN240621P000670002023-01-30 10:54AM EST67.003.733.453.65+0.23+6.57%472938.18%
AMZN240621P000680002023-01-27 3:36PM EST68.003.453.603.800.00-15127937.78%
AMZN240621P000690002023-01-18 3:58PM EST69.005.203.804.000.00-137437.55%
AMZN240621P000700002023-01-30 9:31AM EST70.004.054.004.20+0.20+5.19%3005,49437.30%
AMZN240621P000710002023-01-30 9:53AM EST71.004.204.204.40-1.15-21.50%6959637.02%
AMZN240621P000720002023-01-04 2:45PM EST72.008.554.404.600.00-1292936.73%
AMZN240621P000730002023-01-25 1:35PM EST73.005.674.604.800.00-221536.41%
AMZN240621P000740002023-01-30 9:37AM EST74.005.104.855.05+0.55+12.09%132336.23%
AMZN240621P000750002023-01-30 1:20PM EST75.005.065.055.30+0.11+2.22%101,50736.04%
AMZN240621P000760002023-01-27 10:13AM EST76.005.305.305.500.00-537835.66%
AMZN240621P000770002023-01-11 10:14AM EST77.008.045.555.750.00-2012335.41%
AMZN240621P000780002023-01-23 10:26AM EST78.007.055.806.000.00-431535.15%
AMZN240621P000790002023-01-12 10:16AM EST79.008.176.056.250.00-146034.87%
AMZN240621P000800002023-01-30 12:21PM EST80.006.386.306.50+0.25+4.08%64,04534.56%
AMZN240621P000810002023-01-30 2:09PM EST81.006.586.606.75-5.07-43.52%21,40734.25%
AMZN240621P000820002023-01-27 1:46PM EST82.006.766.857.050.00-1416434.04%
AMZN240621P000825002023-01-24 10:25AM EST82.508.437.007.250.00-189234.06%
AMZN240621P000830002023-01-27 3:22PM EST83.006.757.157.350.00-155133.82%
AMZN240621P000840002023-01-30 12:25PM EST84.007.577.457.70+0.27+3.70%41,37533.70%
AMZN240621P000850002023-01-30 2:49PM EST85.007.877.707.95+0.38+5.07%5906,31133.30%
AMZN240621P000860002023-01-30 12:22PM EST86.008.218.058.35+0.44+5.66%5751,41033.26%
AMZN240621P000870002023-01-30 3:35PM EST87.008.528.358.65+0.04+0.47%90524032.96%
AMZN240621P000875002023-01-30 12:23PM EST87.508.678.558.80-0.63-6.77%7221,06332.79%
AMZN240621P000880002023-01-30 2:10PM EST88.008.808.759.05-0.67-7.07%1,20292732.87%
AMZN240621P000890002023-01-30 12:06PM EST89.009.199.109.35+0.47+5.39%54841832.52%
AMZN240621P000900002023-01-30 2:09PM EST90.009.529.459.75+0.47+5.19%4,1755,01032.39%
AMZN240621P000910002023-01-30 12:48PM EST91.009.999.8010.10-1.34-11.83%1125,19932.12%
AMZN240621P000920002023-01-30 12:15PM EST92.0010.2510.2010.50-0.93-8.32%5026,80631.95%
AMZN240621P000925002023-01-30 12:14PM EST92.5010.3810.3510.70-0.32-2.99%454131.85%
AMZN240621P000930002023-01-30 12:33PM EST93.0010.6510.6010.90+0.40+3.90%24,12331.75%
AMZN240621P000940002023-01-30 11:12AM EST94.0011.2010.9511.20-1.39-11.04%2381,88131.31%
AMZN240621P000950002023-01-30 2:02PM EST95.0011.3211.3511.60+0.82+7.81%4822,95331.07%
AMZN240621P000960002023-01-30 11:12AM EST96.0012.0011.7512.10+1.00+9.09%41,07431.03%
AMZN240621P000970002023-01-30 2:09PM EST97.0012.1612.2012.45+0.29+2.44%4445930.64%
AMZN240621P000975002023-01-30 11:22AM EST97.5012.5012.4012.65-0.80-6.02%2021,20930.49%
AMZN240621P000980002023-01-25 11:56AM EST98.0015.1912.5512.800.00-426330.23%
AMZN240621P000990002023-01-30 1:50PM EST99.0013.1013.0013.35+0.52+4.13%143030.24%
AMZN240621P001000002023-01-30 2:15PM EST100.0013.5513.5013.75+0.94+7.45%31015,14829.90%
AMZN240621P001025002023-01-27 3:48PM EST102.5014.0014.7014.900.00-371,61129.27%
AMZN240621P001050002023-01-30 2:21PM EST105.0015.8615.7516.20+0.36+2.32%24,98328.83%
AMZN240621P001075002023-01-30 10:39AM EST107.5017.9017.1017.45+1.47+8.95%21,92628.15%
AMZN240621P001100002023-01-30 3:10PM EST110.0018.6118.4018.90+0.83+4.67%468,29127.75%
AMZN240621P001125002023-01-30 2:06PM EST112.5019.8319.8020.25-0.21-1.05%2751,38827.00%
AMZN240621P001150002023-01-30 2:05PM EST115.0021.3121.5021.85-2.02-8.66%3416,00126.63%
AMZN240621P001175002023-01-30 2:05PM EST117.5022.8822.8523.35+0.53+2.37%2571,77125.90%
AMZN240621P001200002023-01-30 2:04PM EST120.0024.4624.6025.25+0.71+2.99%1,2037,60225.92%
AMZN240621P001225002023-01-30 2:49PM EST122.5026.7026.0526.95+0.78+3.01%5,1161,94825.34%
AMZN240621P001250002023-01-30 3:35PM EST125.0028.4227.9528.65+1.55+5.77%1,6035,42524.59%
AMZN240621P001275002023-01-30 2:07PM EST127.5029.7529.9030.60-3.93-11.67%1,0631,18224.30%
AMZN240621P001300002023-01-30 11:05AM EST130.0032.9231.6032.40+2.10+6.81%2127,40523.44%
AMZN240621P001325002023-01-30 12:07PM EST132.5033.9833.6034.45-3.02-8.16%383623.10%
AMZN240621P001350002023-01-30 2:21PM EST135.0036.0335.7536.50+1.66+4.83%76,36222.60%
AMZN240621P001375002023-01-25 3:18PM EST137.5041.6537.7538.800.00-21,08022.80%
AMZN240621P001400002023-01-25 12:07PM EST140.0045.8039.7541.000.00-21,90822.53%
AMZN240621P001425002023-01-30 11:22AM EST142.5043.0541.9543.30-4.08-8.66%25822.52%
AMZN240621P001450002023-01-30 3:10PM EST145.0044.9044.2545.50-3.38-7.00%4021.95%
AMZN240621P001475002023-01-09 12:44PM EST147.5058.9546.6047.900.00-2022.18%
AMZN240621P001500002023-01-30 2:09PM EST150.0049.5749.2050.20+2.32+4.91%22321.79%
AMZN240621P001525002023-01-04 10:14AM EST152.5068.5951.0053.100.00-2024.58%
AMZN240621P001550002023-01-30 10:06AM EST155.0053.6153.2555.60-5.54-9.37%12025.27%
AMZN240621P001575002022-12-01 2:25PM EST157.5062.0072.8574.200.00-3066.20%
AMZN240621P001600002023-01-17 10:49AM EST160.0063.2358.1060.050.00-1023.38%
AMZN240621P001625002023-01-10 3:41PM EST162.5073.1960.5563.000.00-4126.70%
AMZN240621P001650002022-12-29 9:59AM EST165.0081.4561.4063.750.00-110.00%
AMZN240621P001675002022-11-23 3:38PM EST167.5072.2081.3083.000.00-743066.64%
AMZN240621P001700002023-01-27 1:05PM EST170.0068.0068.3570.050.00-1025.68%
AMZN240621P001725002023-01-12 1:10PM EST172.5076.8570.5572.700.00-2027.28%
AMZN240621P001750002022-12-08 12:31PM EST175.0085.3187.9589.950.00-1067.46%
AMZN240621P001775002022-11-16 3:11PM EST177.5080.4888.2090.850.00-2063.91%
AMZN240621P001800002023-01-18 3:59PM EST180.0084.5678.3080.200.00-5028.89%
AMZN240621P001825002022-11-21 11:06AM EST182.5091.0494.8096.550.00-2067.93%
AMZN240621P001850002022-11-18 12:37PM EST185.0091.9095.7098.400.00-3066.10%
AMZN240621P001875002022-12-30 9:49AM EST187.50104.8684.1086.350.00-100.00%
AMZN240621P001900002022-12-29 10:33AM EST190.00106.4086.6588.800.00-100.00%
AMZN240621P001925002023-01-27 10:33AM EST192.5090.0090.6592.800.00-1032.08%
AMZN240621P001950002023-01-11 11:36AM EST195.00101.5593.0095.350.00-4032.90%
AMZN240621P001975002022-11-10 9:38AM EST197.50104.45106.90109.900.00-1066.71%
AMZN240621P002000002022-12-22 3:06PM EST200.00116.77101.80103.600.00-11047.81%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-2079.79%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-2051.20%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-4033.73%
AMZN240621P002100002022-12-15 3:41PM EST210.00120.75111.00112.700.00-1046.78%
AMZN240621P002125002022-11-04 8:35AM EST212.50121.29117.15119.350.00-4057.02%
AMZN240621P002150002022-10-10 9:34AM EST215.00100.20126.30128.700.00-2074.54%
AMZN240621P002175002022-10-07 11:03AM EST217.50101.87125.80127.250.00-28066.77%
AMZN240621P002200002023-01-03 12:17PM EST220.00135.29117.90120.450.00-2037.99%
AMZN240621P002225002022-09-29 10:41AM EST222.50108.21117.20120.700.00-3000.00%
AMZN240621P002250002023-01-23 3:12PM EST225.00128.00122.75125.500.00-1139.14%
AMZN240621P002275002022-12-15 10:54AM EST227.50139.00128.50130.200.00-1050.08%
AMZN240621P002300002023-01-06 3:39PM EST230.00143.70127.90130.400.00-1039.26%
AMZN240621P002350002022-12-14 12:38PM EST235.00142.62135.95137.750.00-2051.59%
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%