Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,900.79 -22.89 (-0.58%) Dow
31,253.13 -236.94 (-0.75%) Nasdaq
11,388.50 -29.66 (-0.26%) BTC-USD
30,141.02 +808.83 (+2.76%) CMC Crypto 200
669.81 +17.58 (+2.69%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01280000 | 2022-05-19 3:43PM EDT | 1,280.00 | 877.00 | 863.50 | 867.85 | -153.25 | -14.88% | 19 | 40 | 306.79% |
| AMZN220520C01300000 | 2022-05-16 9:33AM EDT | 1,300.00 | 943.00 | 843.50 | 847.85 | 0.00 | - | 3 | 6 | 298.44% |
| AMZN220520C01320000 | 2022-05-16 12:06AM EDT | 1,320.00 | 923.00 | 823.50 | 827.85 | 0.00 | - | 7 | 7 | 290.23% |
| AMZN220520C01340000 | 2022-05-12 9:51AM EDT | 1,340.00 | 752.30 | 803.50 | 807.85 | 0.00 | - | 4 | 1 | 282.18% |
| AMZN220520C01360000 | 2022-04-29 9:34AM EDT | 1,360.00 | 892.70 | 783.50 | 787.85 | 0.00 | - | 5 | 25 | 274.17% |
| AMZN220520C01380000 | 2022-05-13 9:46AM EDT | 1,380.00 | 819.80 | 763.50 | 767.85 | 0.00 | - | 5 | 11 | 266.31% |
| AMZN220520C01400000 | 2022-05-13 9:46AM EDT | 1,400.00 | 799.80 | 743.50 | 747.85 | 0.00 | - | 5 | 11 | 258.50% |
| AMZN220520C01420000 | 2022-05-13 9:46AM EDT | 1,420.00 | 779.80 | 723.50 | 727.85 | 0.00 | - | 5 | 13 | 250.83% |
| AMZN220520C01440000 | 2022-05-09 11:03AM EDT | 1,440.00 | 633.05 | 703.50 | 707.85 | 0.00 | - | 4 | 15 | 243.21% |
| AMZN220520C01450000 | 2022-05-04 2:43PM EDT | 1,450.00 | 712.50 | 693.50 | 697.85 | 0.00 | - | 1 | 9 | 239.45% |
| AMZN220520C01460000 | 2022-05-10 10:21AM EDT | 1,460.00 | 702.50 | 683.50 | 687.85 | 0.00 | - | 12 | 0 | 235.74% |
| AMZN220520C01480000 | 2022-05-12 9:36AM EDT | 1,480.00 | 590.70 | 663.50 | 667.85 | 0.00 | - | 6 | 11 | 228.32% |
| AMZN220520C01500000 | 2022-05-19 11:23AM EDT | 1,500.00 | 649.75 | 643.50 | 647.85 | +11.18 | +1.75% | 2 | 3 | 220.97% |
| AMZN220520C01520000 | 2022-05-12 9:35AM EDT | 1,520.00 | 554.95 | 623.50 | 627.85 | 0.00 | - | 1 | 41 | 213.72% |
| AMZN220520C01540000 | 2022-04-04 1:03PM EDT | 1,540.00 | 1,790.98 | 974.65 | 983.20 | 0.00 | - | 12 | 51 | 1,206.64% |
| AMZN220520C01550000 | 2022-05-10 11:28AM EDT | 1,550.00 | 605.95 | 593.55 | 597.90 | 0.00 | - | - | 0 | 203.96% |
| AMZN220520C01560000 | 2022-04-27 1:00PM EDT | 1,560.00 | 1,227.50 | 583.55 | 587.90 | 0.00 | - | 1 | 59 | 200.39% |
| AMZN220520C01580000 | 2022-05-10 10:21AM EDT | 1,580.00 | 528.65 | 563.55 | 567.90 | 0.00 | - | 10 | 0 | 193.33% |
| AMZN220520C01600000 | 2022-04-21 9:30AM EDT | 1,600.00 | 1,500.00 | 544.25 | 547.70 | 0.00 | - | 3 | 18 | 182.64% |
| AMZN220520C01620000 | 2022-04-28 12:18PM EDT | 1,620.00 | 546.60 | 524.25 | 527.70 | 0.00 | - | 4 | 65 | 175.83% |
| AMZN220520C01630000 | 2022-05-16 12:06AM EDT | 1,630.00 | 471.75 | 514.25 | 517.70 | 0.00 | - | - | 13 | 172.44% |
| AMZN220520C01640000 | 2022-04-04 1:01PM EDT | 1,640.00 | 1,698.18 | 874.85 | 883.40 | 0.00 | - | 12 | 35 | 1,094.04% |
| AMZN220520C01650000 | 2022-04-28 12:18PM EDT | 1,650.00 | 533.70 | 493.55 | 497.90 | +108.45 | +25.50% | 1 | 4 | 169.14% |
| AMZN220520C01660000 | 2022-05-18 1:07PM EDT | 1,660.00 | 514.70 | 483.55 | 487.90 | 0.00 | - | 10 | 23 | 165.75% |
| AMZN220520C01680000 | 2022-05-19 10:08AM EDT | 1,680.00 | 498.60 | 463.60 | 467.95 | -7.10 | -1.40% | 5 | 38 | 159.77% |
| AMZN220520C01690000 | 2022-05-05 10:35AM EDT | 1,690.00 | 660.55 | 454.30 | 457.75 | 0.00 | - | - | 4 | 153.27% |
| AMZN220520C01700000 | 2022-05-18 3:52PM EDT | 1,700.00 | 438.68 | 444.30 | 447.75 | 0.00 | - | 1 | 56 | 149.98% |
| AMZN220520C01710000 | 2022-05-16 12:06AM EDT | 1,710.00 | 548.65 | 434.30 | 437.75 | 0.00 | - | - | 4 | 146.68% |
| AMZN220520C01720000 | 2022-05-11 12:58PM EDT | 1,720.00 | 402.30 | 423.60 | 427.95 | 0.00 | - | 2 | 49 | 146.39% |
| AMZN220520C01740000 | 2022-05-12 11:24AM EDT | 1,740.00 | 450.15 | 403.65 | 408.00 | 0.00 | - | 6 | 40 | 140.43% |
| AMZN220520C01750000 | 2022-05-05 1:03PM EDT | 1,750.00 | 604.77 | 394.35 | 397.80 | 0.00 | - | - | 1 | 134.38% |
| AMZN220520C01760000 | 2022-05-13 3:54PM EDT | 1,760.00 | 498.80 | 383.65 | 388.00 | 0.00 | - | 2 | 22 | 133.84% |
| AMZN220520C01780000 | 2022-04-29 10:10AM EDT | 1,780.00 | 781.69 | 363.70 | 368.05 | 0.00 | - | 1 | 14 | 127.91% |
| AMZN220520C01790000 | 2022-05-19 10:29AM EDT | 1,790.00 | 372.98 | 354.40 | 357.85 | +0.43 | +0.12% | 3 | 4 | 122.12% |
| AMZN220520C01800000 | 2022-05-19 1:50PM EDT | 1,800.00 | 348.52 | 343.70 | 348.05 | -69.53 | -16.63% | 1 | 30 | 121.34% |
| AMZN220520C01820000 | 2022-05-10 10:20AM EDT | 1,820.00 | 414.95 | 324.45 | 327.90 | 0.00 | - | 1 | 9 | 113.09% |
| AMZN220520C01830000 | 2022-04-27 9:36AM EDT | 1,830.00 | 982.90 | 313.80 | 318.10 | 0.00 | - | - | 1 | 112.13% |
| AMZN220520C01840000 | 2022-05-13 2:17PM EDT | 1,840.00 | 371.80 | 304.50 | 307.95 | 0.00 | - | 4 | 10 | 107.25% |
| AMZN220520C01850000 | 2022-05-06 9:31AM EDT | 1,850.00 | 312.65 | 293.85 | 298.15 | 0.00 | - | 1 | 6 | 106.14% |
| AMZN220520C01860000 | 2022-05-13 9:49AM EDT | 1,860.00 | 347.00 | 284.55 | 288.00 | 0.00 | - | 1 | 33 | 101.36% |
| AMZN220520C01870000 | 2022-05-17 9:39AM EDT | 1,870.00 | 409.50 | 273.90 | 278.25 | 0.00 | - | 1 | 14 | 100.59% |
| AMZN220520C01880000 | 2022-05-06 9:31AM EDT | 1,880.00 | 438.60 | 263.90 | 268.25 | 0.00 | - | 4 | 11 | 97.33% |
| AMZN220520C01890000 | 2022-05-12 1:00PM EDT | 1,890.00 | 265.00 | 254.65 | 258.10 | 0.00 | - | 2 | 5 | 92.69% |
| AMZN220520C01900000 | 2022-05-19 11:04AM EDT | 1,900.00 | 274.10 | 244.70 | 248.15 | +31.10 | +12.80% | 1 | 56 | 56.64% |
| AMZN220520C01910000 | 2022-05-13 12:40PM EDT | 1,910.00 | 330.62 | 234.75 | 238.20 | 0.00 | - | 20 | 31 | 58.50% |
| AMZN220520C01920000 | 2022-05-12 3:35PM EDT | 1,920.00 | 213.85 | 224.10 | 228.40 | 0.00 | - | 1 | 15 | 85.49% |
| AMZN220520C01930000 | 2022-05-12 11:39AM EDT | 1,930.00 | 267.85 | 214.85 | 218.30 | 0.00 | - | 3 | 8 | 58.20% |
| AMZN220520C01940000 | 2022-05-19 9:44AM EDT | 1,940.00 | 209.77 | 204.25 | 208.55 | +26.37 | +14.38% | 1 | 12 | 79.98% |
| AMZN220520C01950000 | 2022-05-18 1:11PM EDT | 1,950.00 | 220.49 | 194.30 | 198.60 | 0.00 | - | 10 | 13 | 77.00% |
| AMZN220520C01960000 | 2022-05-16 3:53PM EDT | 1,960.00 | 210.12 | 184.40 | 188.70 | -51.54 | -19.70% | 2 | 7 | 74.30% |
| AMZN220520C01970000 | 2022-05-19 9:31AM EDT | 1,970.00 | 180.20 | 174.55 | 178.85 | -38.75 | -17.70% | 2 | 4 | 51.22% |
| AMZN220520C01980000 | 2022-05-19 9:31AM EDT | 1,980.00 | 190.57 | 164.70 | 168.95 | +24.57 | +14.80% | 3 | 18 | 50.83% |
| AMZN220520C01990000 | 2022-05-18 1:11PM EDT | 1,990.00 | 180.97 | 155.55 | 158.95 | -1.15 | -0.63% | 2 | 24 | 53.37% |
| AMZN220520C02000000 | 2022-05-19 3:56PM EDT | 2,000.00 | 147.00 | 145.10 | 149.35 | +7.00 | +5.00% | 21 | 129 | 50.15% |
| AMZN220520C02020000 | 2022-05-19 1:56PM EDT | 2,020.00 | 153.90 | 125.70 | 129.90 | +22.40 | +17.03% | 2 | 127 | 59.45% |
| AMZN220520C02040000 | 2022-05-19 2:15PM EDT | 2,040.00 | 134.00 | 106.65 | 110.80 | +19.12 | +16.64% | 4 | 532 | 55.34% |
| AMZN220520C02050000 | 2022-05-19 3:44PM EDT | 2,050.00 | 108.45 | 97.35 | 101.40 | +6.93 | +6.83% | 69 | 85 | 53.39% |
| AMZN220520C02060000 | 2022-05-19 3:51PM EDT | 2,060.00 | 91.00 | 88.25 | 92.25 | +4.35 | +5.02% | 25 | 776 | 51.84% |
| AMZN220520C02075000 | 2022-05-19 3:50PM EDT | 2,075.00 | 80.00 | 75.10 | 78.90 | -1.43 | -1.76% | 41 | 5 | 49.69% |
| AMZN220520C02080000 | 2022-05-19 3:52PM EDT | 2,080.00 | 74.88 | 70.80 | 74.60 | -0.57 | -0.76% | 22 | 48 | 49.08% |
| AMZN220520C02085000 | 2022-05-19 11:56AM EDT | 2,085.00 | 103.00 | 66.65 | 70.40 | +27.00 | +35.53% | 8 | 3 | 48.55% |
| AMZN220520C02090000 | 2022-05-19 3:55PM EDT | 2,090.00 | 67.20 | 62.85 | 66.30 | -4.00 | -5.62% | 109 | 17 | 48.07% |
| AMZN220520C02095000 | 2022-05-19 3:45PM EDT | 2,095.00 | 72.80 | 59.20 | 62.40 | +5.10 | +7.53% | 33 | 18 | 47.84% |
| AMZN220520C02100000 | 2022-05-19 3:54PM EDT | 2,100.00 | 55.35 | 55.30 | 58.40 | -8.15 | -12.83% | 329 | 479 | 47.23% |
| AMZN220520C02110000 | 2022-05-19 3:53PM EDT | 2,110.00 | 50.97 | 47.95 | 50.95 | -2.13 | -4.01% | 159 | 11 | 46.51% |
| AMZN220520C02120000 | 2022-05-19 3:57PM EDT | 2,120.00 | 42.97 | 40.95 | 43.95 | -7.53 | -14.91% | 308 | 604 | 45.82% |
| AMZN220520C02125000 | 2022-05-19 3:47PM EDT | 2,125.00 | 43.93 | 37.65 | 40.65 | -2.42 | -5.22% | 52 | 38 | 45.51% |
| AMZN220520C02130000 | 2022-05-19 3:58PM EDT | 2,130.00 | 37.57 | 35.20 | 37.10 | -9.43 | -20.06% | 244 | 64 | 44.59% |
| AMZN220520C02135000 | 2022-05-19 3:59PM EDT | 2,135.00 | 33.50 | 32.25 | 34.10 | -9.65 | -22.36% | 128 | 57 | 44.36% |
| AMZN220520C02140000 | 2022-05-19 3:59PM EDT | 2,140.00 | 30.77 | 29.50 | 31.10 | -9.98 | -24.49% | 811 | 344 | 43.92% |
| AMZN220520C02145000 | 2022-05-19 3:59PM EDT | 2,145.00 | 27.70 | 26.80 | 28.35 | -10.95 | -28.33% | 734 | 75 | 43.64% |
| AMZN220520C02150000 | 2022-05-19 3:59PM EDT | 2,150.00 | 25.50 | 24.30 | 25.80 | -10.50 | -29.17% | 3,719 | 332 | 43.46% |
| AMZN220520C02155000 | 2022-05-19 3:59PM EDT | 2,155.00 | 23.26 | 21.95 | 23.40 | -8.84 | -27.54% | 923 | 441 | 43.29% |
| AMZN220520C02160000 | 2022-05-19 3:59PM EDT | 2,160.00 | 20.95 | 19.70 | 21.10 | -9.84 | -31.96% | 2,396 | 757 | 43.05% |
| AMZN220520C02165000 | 2022-05-19 3:59PM EDT | 2,165.00 | 19.20 | 17.40 | 19.05 | -10.37 | -35.07% | 1,411 | 47 | 42.98% |
| AMZN220520C02170000 | 2022-05-19 3:59PM EDT | 2,170.00 | 16.65 | 16.00 | 17.05 | -10.35 | -38.33% | 2,057 | 246 | 42.75% |
| AMZN220520C02180000 | 2022-05-19 3:59PM EDT | 2,180.00 | 13.25 | 12.15 | 13.55 | -9.90 | -42.76% | 4,020 | 544 | 42.44% |
| AMZN220520C02190000 | 2022-05-19 3:59PM EDT | 2,190.00 | 10.75 | 9.60 | 10.70 | -8.75 | -44.87% | 2,601 | 282 | 42.34% |
| AMZN220520C02200000 | 2022-05-19 3:59PM EDT | 2,200.00 | 7.90 | 7.35 | 8.15 | -8.50 | -51.83% | 17,066 | 1,460 | 41.87% |
| AMZN220520C02210000 | 2022-05-19 3:59PM EDT | 2,210.00 | 6.00 | 5.60 | 6.45 | -8.65 | -59.04% | 1,839 | 397 | 42.31% |
| AMZN220520C02220000 | 2022-05-19 3:59PM EDT | 2,220.00 | 4.70 | 4.35 | 4.95 | -7.55 | -61.63% | 2,050 | 695 | 42.42% |
| AMZN220520C02230000 | 2022-05-19 3:59PM EDT | 2,230.00 | 3.70 | 3.50 | 3.85 | -6.63 | -64.18% | 1,349 | 374 | 42.84% |
| AMZN220520C02240000 | 2022-05-19 3:59PM EDT | 2,240.00 | 3.10 | 2.47 | 3.05 | -5.60 | -64.37% | 1,682 | 1,103 | 43.53% |
| AMZN220520C02250000 | 2022-05-19 3:59PM EDT | 2,250.00 | 2.19 | 2.10 | 2.27 | -5.06 | -69.79% | 7,064 | 1,709 | 43.59% |
| AMZN220520C02260000 | 2022-05-19 3:59PM EDT | 2,260.00 | 1.78 | 1.42 | 1.86 | -4.22 | -70.33% | 1,152 | 916 | 44.68% |
| AMZN220520C02270000 | 2022-05-19 3:59PM EDT | 2,270.00 | 1.38 | 1.16 | 1.47 | -3.72 | -72.94% | 1,656 | 608 | 45.39% |
| AMZN220520C02280000 | 2022-05-19 3:59PM EDT | 2,280.00 | 1.06 | 1.05 | 1.18 | -3.12 | -74.64% | 1,721 | 838 | 46.23% |
| AMZN220520C02290000 | 2022-05-19 3:59PM EDT | 2,290.00 | 0.90 | 0.82 | 0.98 | -2.55 | -73.91% | 1,089 | 407 | 47.33% |
| AMZN220520C02300000 | 2022-05-19 3:59PM EDT | 2,300.00 | 0.74 | 0.69 | 0.74 | -2.26 | -75.33% | 9,792 | 3,849 | 47.64% |
| AMZN220520C02310000 | 2022-05-19 3:59PM EDT | 2,310.00 | 0.61 | 0.54 | 0.67 | -1.84 | -75.10% | 1,683 | 486 | 49.34% |
| AMZN220520C02320000 | 2022-05-19 3:59PM EDT | 2,320.00 | 0.51 | 0.45 | 0.56 | -1.46 | -74.11% | 1,069 | 544 | 50.39% |
| AMZN220520C02330000 | 2022-05-19 3:58PM EDT | 2,330.00 | 0.40 | 0.40 | 0.49 | -1.32 | -76.74% | 1,222 | 384 | 51.03% |
| AMZN220520C02340000 | 2022-05-19 3:59PM EDT | 2,340.00 | 0.37 | 0.27 | 0.45 | -1.03 | -73.57% | 1,594 | 583 | 51.76% |
| AMZN220520C02350000 | 2022-05-19 3:59PM EDT | 2,350.00 | 0.32 | 0.12 | 0.40 | -0.88 | -73.33% | 2,348 | 1,492 | 51.76% |
| AMZN220520C02360000 | 2022-05-19 3:59PM EDT | 2,360.00 | 0.26 | 0.20 | 0.26 | -0.78 | -75.00% | 464 | 788 | 53.08% |
| AMZN220520C02365000 | 2022-05-19 3:55PM EDT | 2,365.00 | 0.28 | 0.20 | 0.33 | -0.67 | -70.53% | 210 | 180 | 55.03% |
| AMZN220520C02370000 | 2022-05-19 3:59PM EDT | 2,370.00 | 0.24 | 0.22 | 0.31 | -0.66 | -73.33% | 356 | 293 | 56.10% |
| AMZN220520C02375000 | 2022-05-19 3:38PM EDT | 2,375.00 | 0.25 | 0.08 | 0.38 | -0.48 | -65.75% | 430 | 290 | 56.15% |
| AMZN220520C02380000 | 2022-05-19 3:59PM EDT | 2,380.00 | 0.25 | 0.08 | 0.33 | -0.53 | -67.95% | 253 | 612 | 56.45% |
| AMZN220520C02390000 | 2022-05-19 3:32PM EDT | 2,390.00 | 0.22 | 0.05 | 0.29 | -0.39 | -63.93% | 193 | 207 | 57.23% |
| AMZN220520C02400000 | 2022-05-19 3:59PM EDT | 2,400.00 | 0.19 | 0.17 | 0.20 | -0.36 | -65.45% | 1,897 | 3,276 | 59.72% |
| AMZN220520C02410000 | 2022-05-19 3:48PM EDT | 2,410.00 | 0.18 | 0.14 | 0.16 | -0.29 | -61.70% | 151 | 398 | 60.25% |
| AMZN220520C02420000 | 2022-05-19 3:52PM EDT | 2,420.00 | 0.15 | 0.10 | 0.14 | -0.16 | -51.61% | 273 | 1,235 | 60.74% |
| AMZN220520C02430000 | 2022-05-19 3:52PM EDT | 2,430.00 | 0.12 | 0.00 | 0.27 | -0.24 | -66.67% | 173 | 960 | 63.38% |
| AMZN220520C02440000 | 2022-05-19 3:50PM EDT | 2,440.00 | 0.16 | 0.10 | 0.26 | -0.15 | -48.39% | 87 | 1,370 | 67.29% |
| AMZN220520C02450000 | 2022-05-19 3:59PM EDT | 2,450.00 | 0.10 | 0.09 | 0.11 | -0.22 | -68.75% | 2,065 | 986 | 65.04% |
| AMZN220520C02460000 | 2022-05-19 3:58PM EDT | 2,460.00 | 0.05 | 0.05 | 0.26 | -0.22 | -81.48% | 142 | 583 | 69.92% |
| AMZN220520C02470000 | 2022-05-19 3:57PM EDT | 2,470.00 | 0.10 | 0.02 | 0.17 | -0.12 | -54.55% | 310 | 463 | 68.26% |
| AMZN220520C02480000 | 2022-05-19 3:59PM EDT | 2,480.00 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 237 | 526 | 69.73% |
| AMZN220520C02490000 | 2022-05-19 2:41PM EDT | 2,490.00 | 0.11 | 0.01 | 0.14 | -0.07 | -38.89% | 175 | 376 | 70.12% |
| AMZN220520C02500000 | 2022-05-19 3:58PM EDT | 2,500.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 1,735 | 3,758 | 73.44% |
| AMZN220520C02510000 | 2022-05-19 3:29PM EDT | 2,510.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 246 | 188 | 76.37% |
| AMZN220520C02520000 | 2022-05-19 3:58PM EDT | 2,520.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 562 | 511 | 74.22% |
| AMZN220520C02530000 | 2022-05-19 3:24PM EDT | 2,530.00 | 0.08 | 0.05 | 0.17 | -0.04 | -33.33% | 61 | 130 | 79.79% |
| AMZN220520C02540000 | 2022-05-19 3:52PM EDT | 2,540.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 84 | 470 | 75.78% |
| AMZN220520C02550000 | 2022-05-19 3:33PM EDT | 2,550.00 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 178 | 1,296 | 78.13% |
| AMZN220520C02560000 | 2022-05-19 3:26PM EDT | 2,560.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 54 | 531 | 76.56% |
| AMZN220520C02570000 | 2022-05-19 3:25PM EDT | 2,570.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 167 | 1,346 | 76.17% |
| AMZN220520C02580000 | 2022-05-19 2:11PM EDT | 2,580.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 49 | 490 | 79.69% |
| AMZN220520C02590000 | 2022-05-19 3:54PM EDT | 2,590.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 100 | 1,229 | 82.03% |
| AMZN220520C02600000 | 2022-05-19 3:59PM EDT | 2,600.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,385 | 8,646 | 84.57% |
| AMZN220520C02610000 | 2022-05-19 3:26PM EDT | 2,610.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 16 | 435 | 82.03% |
| AMZN220520C02620000 | 2022-05-19 1:39PM EDT | 2,620.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 19 | 590 | 85.94% |
| AMZN220520C02630000 | 2022-05-19 1:53PM EDT | 2,630.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 22 | 276 | 85.16% |
| AMZN220520C02640000 | 2022-05-19 3:43PM EDT | 2,640.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 83 | 358 | 85.16% |
| AMZN220520C02650000 | 2022-05-19 3:54PM EDT | 2,650.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 428 | 2,711 | 86.72% |
| AMZN220520C02660000 | 2022-05-19 3:29PM EDT | 2,660.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 17 | 328 | 89.45% |
| AMZN220520C02670000 | 2022-05-19 9:55AM EDT | 2,670.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 18 | 349 | 87.50% |
| AMZN220520C02680000 | 2022-05-19 3:20PM EDT | 2,680.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 30 | 307 | 90.63% |
| AMZN220520C02690000 | 2022-05-19 3:00PM EDT | 2,690.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 16 | 278 | 92.19% |
| AMZN220520C02700000 | 2022-05-19 3:59PM EDT | 2,700.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 347 | 3,119 | 93.75% |
| AMZN220520C02710000 | 2022-05-19 10:02AM EDT | 2,710.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 169 | 94.92% |
| AMZN220520C02720000 | 2022-05-19 11:18AM EDT | 2,720.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 6 | 153 | 97.66% |
| AMZN220520C02730000 | 2022-05-17 10:09AM EDT | 2,730.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 98 | 111.13% |
| AMZN220520C02740000 | 2022-05-19 11:22AM EDT | 2,740.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 54 | 95 | 96.88% |
| AMZN220520C02745000 | 2022-05-19 11:04AM EDT | 2,745.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 6 | 76 | 97.66% |
| AMZN220520C02750000 | 2022-05-19 2:58PM EDT | 2,750.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 56 | 820 | 107.81% |
| AMZN220520C02755000 | 2022-05-19 10:33AM EDT | 2,755.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 6 | 59 | 99.22% |
| AMZN220520C02760000 | 2022-05-19 2:54PM EDT | 2,760.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 134 | 101.56% |
| AMZN220520C02765000 | 2022-05-19 2:54PM EDT | 2,765.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 13 | 30 | 100.00% |
| AMZN220520C02770000 | 2022-05-19 3:44PM EDT | 2,770.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 19 | 119 | 98.44% |
| AMZN220520C02775000 | 2022-05-19 11:52AM EDT | 2,775.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 72 | 105.47% |
| AMZN220520C02780000 | 2022-05-19 2:55PM EDT | 2,780.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 6 | 335 | 102.34% |
| AMZN220520C02785000 | 2022-05-19 11:56AM EDT | 2,785.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 3 | 108 | 103.13% |
| AMZN220520C02790000 | 2022-05-19 11:57AM EDT | 2,790.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 6 | 57 | 105.47% |
| AMZN220520C02795000 | 2022-05-19 12:26PM EDT | 2,795.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 12 | 73 | 104.69% |
| AMZN220520C02800000 | 2022-05-19 3:47PM EDT | 2,800.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 87 | 2,222 | 104.69% |
| AMZN220520C02805000 | 2022-05-19 10:19AM EDT | 2,805.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 2 | 113 | 105.47% |
| AMZN220520C02810000 | 2022-05-18 3:37PM EDT | 2,810.00 | 0.13 | 0.00 | 0.03 | +0.12 | +1,200.00% | 2 | 131 | 106.25% |
| AMZN220520C02815000 | 2022-05-17 9:50AM EDT | 2,815.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 102 | 129 | 110.94% |
| AMZN220520C02820000 | 2022-05-17 3:14PM EDT | 2,820.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 138 | 107.81% |
| AMZN220520C02825000 | 2022-05-19 2:32PM EDT | 2,825.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 47 | 125.39% |
| AMZN220520C02830000 | 2022-05-19 12:35PM EDT | 2,830.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 75 | 112.50% |
| AMZN220520C02835000 | 2022-05-18 11:19AM EDT | 2,835.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 119.53% |
| AMZN220520C02840000 | 2022-05-19 9:30AM EDT | 2,840.00 | 0.01 | 0.00 | 0.18 | -0.14 | -93.33% | 3 | 132 | 126.37% |
| AMZN220520C02845000 | 2022-05-17 1:25PM EDT | 2,845.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 114.84% |
| AMZN220520C02850000 | 2022-05-19 2:56PM EDT | 2,850.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 80 | 1,267 | 113.28% |
| AMZN220520C02855000 | 2022-05-19 3:21PM EDT | 2,855.00 | 0.03 | 0.00 | 0.18 | +0.02 | +200.00% | 4 | 55 | 128.52% |
| AMZN220520C02860000 | 2022-05-17 1:33PM EDT | 2,860.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 208 | 129.30% |
| AMZN220520C02865000 | 2022-05-16 10:01AM EDT | 2,865.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 5 | 41 | 129.88% |
| AMZN220520C02870000 | 2022-05-19 2:01PM EDT | 2,870.00 | 0.01 | 0.00 | 0.14 | -0.17 | -94.44% | 5 | 53 | 127.73% |
| AMZN220520C02875000 | 2022-05-19 9:48AM EDT | 2,875.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 38 | 117.19% |
| AMZN220520C02880000 | 2022-05-18 11:09AM EDT | 2,880.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 69 | 132.03% |
| AMZN220520C02885000 | 2022-05-18 2:13PM EDT | 2,885.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 60 | 119.92% |
| AMZN220520C02890000 | 2022-05-11 1:06PM EDT | 2,890.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 134.57% |
| AMZN220520C02895000 | 2022-05-19 1:36PM EDT | 2,895.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 4 | 81 | 117.19% |
| AMZN220520C02900000 | 2022-05-19 3:52PM EDT | 2,900.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,590 | 117.19% |
| AMZN220520C02905000 | 2022-05-18 10:19AM EDT | 2,905.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 61 | 136.72% |
| AMZN220520C02910000 | 2022-05-18 10:15AM EDT | 2,910.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 137.50% |
| AMZN220520C02915000 | 2022-05-17 9:44AM EDT | 2,915.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 130.47% |
| AMZN220520C02920000 | 2022-05-18 2:55PM EDT | 2,920.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 392 | 137.50% |
| AMZN220520C02925000 | 2022-05-17 3:33PM EDT | 2,925.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 172 | 154 | 138.28% |
| AMZN220520C02930000 | 2022-05-17 3:33PM EDT | 2,930.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 30 | 44 | 140.82% |
| AMZN220520C02935000 | 2022-05-17 3:33PM EDT | 2,935.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 30 | 60 | 141.41% |
| AMZN220520C02940000 | 2022-05-17 10:34AM EDT | 2,940.00 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 1 | 568 | 140.23% |
| AMZN220520C02945000 | 2022-05-19 9:33AM EDT | 2,945.00 | 0.01 | 0.00 | 0.21 | -0.20 | -95.24% | 2 | 38 | 142.97% |
| AMZN220520C02950000 | 2022-05-19 11:23AM EDT | 2,950.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 410 | 129.69% |
| AMZN220520C02955000 | 2022-05-17 3:55PM EDT | 2,955.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 34 | 144.34% |
| AMZN220520C02960000 | 2022-05-17 12:12PM EDT | 2,960.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 148 | 303 | 142.97% |
| AMZN220520C02965000 | 2022-05-19 9:56AM EDT | 2,965.00 | 0.01 | 0.00 | 0.10 | -0.30 | -96.77% | 2 | 42 | 137.11% |
| AMZN220520C02970000 | 2022-05-17 2:58PM EDT | 2,970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 130.47% |
| AMZN220520C02975000 | 2022-05-17 10:42AM EDT | 2,975.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 92 | 86 | 132.81% |
| AMZN220520C02980000 | 2022-05-19 1:03PM EDT | 2,980.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 3 | 102 | 143.55% |
| AMZN220520C02985000 | 2022-05-16 10:26AM EDT | 2,985.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 147.66% |
| AMZN220520C02990000 | 2022-05-19 9:56AM EDT | 2,990.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 94 | 143.36% |
| AMZN220520C02995000 | 2022-05-19 2:47PM EDT | 2,995.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 71 | 141.02% |
| AMZN220520C03000000 | 2022-05-19 3:31PM EDT | 3,000.00 | 0.01 | 0.02 | 0.02 | 0.00 | - | 65 | 2,763 | 132.03% |
| AMZN220520C03005000 | 2022-05-13 9:46AM EDT | 3,005.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 3 | 58 | 143.36% |
| AMZN220520C03010000 | 2022-05-16 11:27AM EDT | 3,010.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 62 | 149.80% |
| AMZN220520C03015000 | 2022-05-17 11:16AM EDT | 3,015.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 199 | 2,231 | 150.39% |
| AMZN220520C03020000 | 2022-05-16 12:17PM EDT | 3,020.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1,845 | 151.17% |
| AMZN220520C03025000 | 2022-05-19 12:30PM EDT | 3,025.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 6 | 36 | 152.34% |
| AMZN220520C03030000 | 2022-05-19 3:31PM EDT | 3,030.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 70 | 129.69% |
| AMZN220520C03035000 | 2022-05-17 10:45AM EDT | 3,035.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 23 | 144.92% |
| AMZN220520C03040000 | 2022-05-12 11:56AM EDT | 3,040.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 34 | 153.71% |
| AMZN220520C03045000 | 2022-05-13 10:06AM EDT | 3,045.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 1 | 26 | 154.30% |
| AMZN220520C03050000 | 2022-05-19 3:22PM EDT | 3,050.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 248 | 131.25% |
| AMZN220520C03055000 | 2022-05-11 10:26AM EDT | 3,055.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 3 | 72 | 155.66% |
| AMZN220520C03060000 | 2022-05-04 3:01PM EDT | 3,060.00 | 0.69 | 0.00 | 0.18 | 0.00 | - | 1 | 51 | 156.25% |
| AMZN220520C03065000 | 2022-05-10 2:18PM EDT | 3,065.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | 1 | 28 | 157.03% |
| AMZN220520C03070000 | 2022-05-13 9:50AM EDT | 3,070.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 1 | 67 | 157.62% |
| AMZN220520C03075000 | 2022-05-19 1:59PM EDT | 3,075.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 158.20% |
| AMZN220520C03080000 | 2022-05-19 12:35PM EDT | 3,080.00 | 0.04 | 0.00 | 0.18 | -0.15 | -78.95% | 1 | 136 | 158.98% |
| AMZN220520C03085000 | 2022-05-10 3:41PM EDT | 3,085.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 10 | 43 | 159.57% |
| AMZN220520C03090000 | 2022-05-17 12:51PM EDT | 3,090.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 50 | 160.16% |
| AMZN220520C03095000 | 2022-05-16 9:35AM EDT | 3,095.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 56 | 160.94% |
| AMZN220520C03100000 | 2022-05-19 2:25PM EDT | 3,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,548 | 131.25% |
| AMZN220520C03105000 | 2022-05-16 9:35AM EDT | 3,105.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 68 | 162.11% |
| AMZN220520C03110000 | 2022-05-16 10:01AM EDT | 3,110.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 5 | 69 | 162.89% |
| AMZN220520C03115000 | 2022-05-09 9:45AM EDT | 3,115.00 | 0.64 | 0.00 | 0.18 | 0.00 | - | 7 | 36 | 163.28% |
| AMZN220520C03120000 | 2022-05-18 9:32AM EDT | 3,120.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 20 | 193 | 164.06% |
| AMZN220520C03125000 | 2022-05-13 10:56AM EDT | 3,125.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 6 | 113 | 164.65% |
| AMZN220520C03130000 | 2022-05-17 10:03AM EDT | 3,130.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 97 | 151.56% |
| AMZN220520C03135000 | 2022-05-16 3:15PM EDT | 3,135.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 37 | 166.02% |
| AMZN220520C03140000 | 2022-05-17 3:16PM EDT | 3,140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 150.78% |
| AMZN220520C03145000 | 2022-05-09 10:45AM EDT | 3,145.00 | 0.39 | 0.00 | 0.18 | 0.00 | - | 2 | 35 | 167.19% |
| AMZN220520C03150000 | 2022-05-19 1:59PM EDT | 3,150.00 | 0.11 | 0.00 | 0.01 | +0.08 | +266.67% | 1 | 362 | 137.50% |
| AMZN220520C03155000 | 2022-05-16 9:30AM EDT | 3,155.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 58 | 170.70% |
| AMZN220520C03160000 | 2022-05-19 1:07PM EDT | 3,160.00 | 0.09 | 0.00 | 0.18 | +0.08 | +800.00% | 1 | 154 | 169.14% |
| AMZN220520C03165000 | 2022-05-19 1:07PM EDT | 3,165.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 71 | 172.66% |
| AMZN220520C03170000 | 2022-05-18 9:56AM EDT | 3,170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 128 | 170.31% |
| AMZN220520C03175000 | 2022-05-16 3:41PM EDT | 3,175.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 80 | 175.00% |
| AMZN220520C03180000 | 2022-05-17 12:51PM EDT | 3,180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 233 | 169.14% |
| AMZN220520C03185000 | 2022-05-12 3:36PM EDT | 3,185.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 176.95% |
| AMZN220520C03190000 | 2022-05-12 1:16PM EDT | 3,190.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 2 | 84 | 171.09% |
| AMZN220520C03195000 | 2022-05-19 1:33PM EDT | 3,195.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 1 | 123 | 173.44% |
| AMZN220520C03200000 | 2022-05-19 12:52PM EDT | 3,200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 2,964 | 143.75% |
| AMZN220520C03205000 | 2022-05-16 2:57PM EDT | 3,205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 176.17% |
| AMZN220520C03210000 | 2022-05-18 3:30PM EDT | 3,210.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 48 | 180.86% |
| AMZN220520C03215000 | 2022-05-10 10:34AM EDT | 3,215.00 | 0.31 | 0.00 | 0.19 | 0.00 | - | 1 | 39 | 176.56% |
| AMZN220520C03220000 | 2022-05-10 2:49PM EDT | 3,220.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 181.45% |
| AMZN220520C03225000 | 2022-05-11 1:19PM EDT | 3,225.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 29 | 61 | 182.03% |
| AMZN220520C03230000 | 2022-05-09 12:44PM EDT | 3,230.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 36 | 79 | 178.52% |
| AMZN220520C03235000 | 2022-05-18 9:39AM EDT | 3,235.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 78 | 182.62% |
| AMZN220520C03240000 | 2022-05-18 9:39AM EDT | 3,240.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 62 | 179.69% |
| AMZN220520C03245000 | 2022-05-09 12:57PM EDT | 3,245.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | 37 | 59 | 183.20% |
| AMZN220520C03250000 | 2022-05-19 3:40PM EDT | 3,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 443 | 146.88% |
| AMZN220520C03255000 | 2022-05-17 12:42PM EDT | 3,255.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 184.38% |
| AMZN220520C03260000 | 2022-05-16 11:04AM EDT | 3,260.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 64 | 182.03% |
| AMZN220520C03265000 | 2022-05-17 12:42PM EDT | 3,265.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 62 | 184.96% |
| AMZN220520C03270000 | 2022-05-09 9:51AM EDT | 3,270.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 185.55% |
| AMZN220520C03275000 | 2022-05-09 11:32AM EDT | 3,275.00 | 0.33 | 0.00 | 0.21 | 0.00 | - | 1 | 66 | 185.55% |
| AMZN220520C03280000 | 2022-05-12 2:12PM EDT | 3,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 150.00% |
| AMZN220520C03285000 | 2022-05-13 10:19AM EDT | 3,285.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 73 | 186.72% |
| AMZN220520C03290000 | 2022-05-18 12:26PM EDT | 3,290.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 12 | 1,123 | 184.77% |
| AMZN220520C03300000 | 2022-05-19 11:46AM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,643 | 153.13% |
| AMZN220520C03310000 | 2022-05-18 9:30AM EDT | 3,310.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 282 | 187.11% |
| AMZN220520C03320000 | 2022-05-17 1:39PM EDT | 3,320.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 95 | 173.44% |
| AMZN220520C03330000 | 2022-05-13 2:13PM EDT | 3,330.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 169 | 181.25% |
| AMZN220520C03340000 | 2022-05-18 3:57PM EDT | 3,340.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 272 | 190.63% |
| AMZN220520C03360000 | 2022-05-17 10:56AM EDT | 3,360.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 58 | 195.51% |
| AMZN220520C03380000 | 2022-05-12 12:24PM EDT | 3,380.00 | 0.03 | 0.00 | 0.18 | -0.15 | -83.33% | 116 | 148 | 195.31% |
| AMZN220520C03400000 | 2022-05-19 3:11PM EDT | 3,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,932 | 162.50% |
| AMZN220520C03420000 | 2022-05-16 12:05PM EDT | 3,420.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 275 | 199.80% |
| AMZN220520C03440000 | 2022-05-06 1:59PM EDT | 3,440.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 92 | 494 | 165.63% |
| AMZN220520C03460000 | 2022-05-16 10:34AM EDT | 3,460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 81 | 185.94% |
| AMZN220520C03480000 | 2022-05-16 9:49AM EDT | 3,480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 101 | 178.13% |
| AMZN220520C03500000 | 2022-05-19 1:34PM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,455 | 171.88% |
| AMZN220520C03600000 | 2022-05-19 3:06PM EDT | 3,600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,388 | 181.25% |
| AMZN220520C03700000 | 2022-05-19 12:15PM EDT | 3,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,409 | 190.63% |
| AMZN220520C03800000 | 2022-05-19 10:06AM EDT | 3,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,162 | 196.88% |
| AMZN220520C03900000 | 2022-05-18 12:22PM EDT | 3,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 4,675 | 206.25% |
| AMZN220520C04000000 | 2022-05-19 10:20AM EDT | 4,000.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 13 | 6,404 | 215.63% |
| AMZN220520C04100000 | 2022-05-19 10:20AM EDT | 4,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 899 | 225.00% |
| AMZN220520C04200000 | 2022-05-18 3:57PM EDT | 4,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 674 | 231.25% |
| AMZN220520C04300000 | 2022-05-19 10:47AM EDT | 4,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 237.50% |
| AMZN220520C04400000 | 2022-05-18 3:47PM EDT | 4,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 596 | 243.75% |
| AMZN220520C04500000 | 2022-05-19 12:28PM EDT | 4,500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 601 | 250.00% |
| AMZN220520C04600000 | 2022-05-13 10:55AM EDT | 4,600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,013 | 259.38% |
| AMZN220520C04700000 | 2022-05-18 3:59PM EDT | 4,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 266 | 268.75% |
| AMZN220520C04800000 | 2022-05-18 9:38AM EDT | 4,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 721 | 275.00% |
| AMZN220520C04900000 | 2022-05-17 2:54PM EDT | 4,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 378 | 281.25% |
| AMZN220520C05000000 | 2022-05-18 2:07PM EDT | 5,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 705 | 287.50% |
| AMZN220520C05100000 | 2022-05-16 3:32PM EDT | 5,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 558 | 293.75% |
| AMZN220520C05200000 | 2022-05-16 3:56PM EDT | 5,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 1,035 | 300.00% |
| AMZN220520C05300000 | 2022-05-16 3:53PM EDT | 5,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 1,774 | 306.25% |
| AMZN220520C05400000 | 2022-05-19 12:04PM EDT | 5,400.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 39 | 7,371 | 312.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01280000 | 2022-05-19 3:55PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 307 | 187.50% |
| AMZN220520P01300000 | 2022-05-18 10:21AM EDT | 1,300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 201.56% |
| AMZN220520P01320000 | 2022-05-19 12:17PM EDT | 1,320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 195.31% |
| AMZN220520P01340000 | 2022-05-17 9:44AM EDT | 1,340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 189.84% |
| AMZN220520P01360000 | 2022-05-19 9:50AM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 695 | 165.63% |
| AMZN220520P01380000 | 2022-05-19 10:09AM EDT | 1,380.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 124 | 159.38% |
| AMZN220520P01400000 | 2022-05-18 3:44PM EDT | 1,400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,289 | 156.25% |
| AMZN220520P01420000 | 2022-05-16 10:08AM EDT | 1,420.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 244 | 170.31% |
| AMZN220520P01440000 | 2022-05-19 1:36PM EDT | 1,440.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 26 | 146.88% |
| AMZN220520P01450000 | 2022-05-19 2:52PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 227 | 143.75% |
| AMZN220520P01460000 | 2022-05-18 11:49AM EDT | 1,460.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 78 | 176.56% |
| AMZN220520P01480000 | 2022-05-17 11:25AM EDT | 1,480.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 46 | 170.70% |
| AMZN220520P01500000 | 2022-05-19 3:54PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 659 | 131.25% |
| AMZN220520P01520000 | 2022-05-19 1:40PM EDT | 1,520.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 82 | 132.81% |
| AMZN220520P01540000 | 2022-05-19 3:33PM EDT | 1,540.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 168 | 136.72% |
| AMZN220520P01550000 | 2022-05-19 11:31AM EDT | 1,550.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 287 | 135.94% |
| AMZN220520P01560000 | 2022-05-19 9:56AM EDT | 1,560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 203 | 132.03% |
| AMZN220520P01580000 | 2022-05-19 10:03AM EDT | 1,580.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 231 | 126.56% |
| AMZN220520P01600000 | 2022-05-18 3:39PM EDT | 1,600.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 26 | 434 | 123.44% |
| AMZN220520P01610000 | 2022-05-16 3:11PM EDT | 1,610.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 4 | 2 | 135.16% |
| AMZN220520P01620000 | 2022-05-19 2:14PM EDT | 1,620.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 12 | 80 | 114.84% |
| AMZN220520P01630000 | 2022-05-19 2:26PM EDT | 1,630.00 | 0.10 | 0.00 | 0.23 | +0.06 | +150.00% | 17 | 57 | 130.27% |
| AMZN220520P01640000 | 2022-05-19 9:42AM EDT | 1,640.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 1 | 97 | 114.06% |
| AMZN220520P01650000 | 2022-05-19 3:58PM EDT | 1,650.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 35 | 388 | 110.16% |
| AMZN220520P01660000 | 2022-05-19 10:30AM EDT | 1,660.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 4 | 52 | 112.50% |
| AMZN220520P01670000 | 2022-05-19 2:09PM EDT | 1,670.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 5 | 99 | 110.16% |
| AMZN220520P01680000 | 2022-05-19 11:35AM EDT | 1,680.00 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 9 | 204 | 105.47% |
| AMZN220520P01690000 | 2022-05-19 11:37AM EDT | 1,690.00 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 24 | 44 | 101.95% |
| AMZN220520P01700000 | 2022-05-19 3:52PM EDT | 1,700.00 | 0.02 | 0.01 | 0.05 | -0.13 | -86.67% | 98 | 905 | 99.61% |
| AMZN220520P01710000 | 2022-05-19 1:46PM EDT | 1,710.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 3 | 68 | 99.61% |
| AMZN220520P01720000 | 2022-05-19 2:52PM EDT | 1,720.00 | 0.07 | 0.03 | 0.05 | -0.05 | -41.67% | 88 | 200 | 97.27% |
| AMZN220520P01730000 | 2022-05-19 2:52PM EDT | 1,730.00 | 0.07 | 0.03 | 0.05 | -0.11 | -61.11% | 7 | 139 | 94.92% |
| AMZN220520P01740000 | 2022-05-19 3:25PM EDT | 1,740.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 17 | 133 | 93.36% |
| AMZN220520P01750000 | 2022-05-19 3:47PM EDT | 1,750.00 | 0.05 | 0.01 | 0.05 | -0.13 | -72.22% | 63 | 510 | 88.28% |
| AMZN220520P01760000 | 2022-05-19 3:59PM EDT | 1,760.00 | 0.06 | 0.01 | 0.18 | -0.19 | -76.00% | 45 | 431 | 94.92% |
| AMZN220520P01770000 | 2022-05-19 3:58PM EDT | 1,770.00 | 0.06 | 0.01 | 0.14 | -0.17 | -73.91% | 78 | 277 | 90.43% |
| AMZN220520P01780000 | 2022-05-19 3:37PM EDT | 1,780.00 | 0.07 | 0.01 | 0.08 | -0.25 | -78.12% | 59 | 176 | 83.98% |
| AMZN220520P01790000 | 2022-05-19 1:42PM EDT | 1,790.00 | 0.09 | 0.04 | 0.07 | -0.22 | -70.97% | 13 | 96 | 83.20% |
| AMZN220520P01800000 | 2022-05-19 1:28PM EDT | 1,800.00 | 0.12 | 0.09 | 0.15 | -0.19 | -61.29% | 415 | 1,181 | 86.91% |
| AMZN220520P01810000 | 2022-05-19 2:11PM EDT | 1,810.00 | 0.21 | 0.09 | 0.34 | -0.24 | -53.33% | 14 | 330 | 89.84% |
| AMZN220520P01820000 | 2022-05-19 3:49PM EDT | 1,820.00 | 0.17 | 0.01 | 0.41 | -0.32 | -65.31% | 11 | 378 | 87.01% |
| AMZN220520P01830000 | 2022-05-19 3:58PM EDT | 1,830.00 | 0.19 | 0.05 | 0.43 | -0.31 | -62.00% | 26 | 375 | 85.64% |
| AMZN220520P01840000 | 2022-05-19 2:29PM EDT | 1,840.00 | 0.21 | 0.05 | 0.42 | -0.35 | -62.50% | 35 | 336 | 82.81% |
| AMZN220520P01850000 | 2022-05-19 3:57PM EDT | 1,850.00 | 0.18 | 0.15 | 0.20 | -0.43 | -70.49% | 1,019 | 1,319 | 77.64% |
| AMZN220520P01860000 | 2022-05-19 2:50PM EDT | 1,860.00 | 0.26 | 0.10 | 0.51 | -0.44 | -62.86% | 71 | 244 | 80.03% |
| AMZN220520P01870000 | 2022-05-19 2:43PM EDT | 1,870.00 | 0.34 | 0.15 | 0.30 | -0.51 | -60.00% | 118 | 233 | 74.61% |
| AMZN220520P01880000 | 2022-05-19 2:43PM EDT | 1,880.00 | 0.33 | 0.16 | 0.49 | -0.60 | -64.52% | 176 | 321 | 75.29% |
| AMZN220520P01890000 | 2022-05-19 3:44PM EDT | 1,890.00 | 0.28 | 0.20 | 0.38 | -0.80 | -74.07% | 153 | 400 | 71.58% |
| AMZN220520P01900000 | 2022-05-19 3:59PM EDT | 1,900.00 | 0.37 | 0.36 | 0.37 | -0.83 | -69.17% | 1,015 | 2,136 | 70.95% |
| AMZN220520P01910000 | 2022-05-19 3:55PM EDT | 1,910.00 | 0.40 | 0.28 | 0.45 | -0.79 | -66.39% | 93 | 565 | 68.26% |
| AMZN220520P01920000 | 2022-05-19 3:59PM EDT | 1,920.00 | 0.46 | 0.32 | 0.62 | -1.18 | -71.95% | 124 | 526 | 67.82% |
| AMZN220520P01930000 | 2022-05-19 2:56PM EDT | 1,930.00 | 0.60 | 0.46 | 0.82 | -1.13 | -65.32% | 266 | 257 | 67.97% |
| AMZN220520P01940000 | 2022-05-19 3:58PM EDT | 1,940.00 | 0.62 | 0.51 | 0.80 | -1.39 | -69.15% | 163 | 336 | 65.33% |
| AMZN220520P01950000 | 2022-05-19 3:59PM EDT | 1,950.00 | 0.75 | 0.65 | 0.80 | -1.53 | -67.11% | 878 | 1,692 | 63.43% |
| AMZN220520P01960000 | 2022-05-19 3:58PM EDT | 1,960.00 | 0.85 | 0.57 | 1.07 | -1.31 | -60.65% | 452 | 604 | 61.72% |
| AMZN220520P01970000 | 2022-05-19 3:59PM EDT | 1,970.00 | 1.00 | 0.82 | 1.20 | -2.05 | -67.21% | 499 | 357 | 60.82% |
| AMZN220520P01980000 | 2022-05-19 3:54PM EDT | 1,980.00 | 1.18 | 0.88 | 1.25 | -2.57 | -68.53% | 524 | 561 | 58.31% |
| AMZN220520P01990000 | 2022-05-19 3:59PM EDT | 1,990.00 | 1.31 | 0.94 | 1.50 | -3.04 | -69.89% | 1,128 | 615 | 56.62% |
| AMZN220520P02000000 | 2022-05-19 3:59PM EDT | 2,000.00 | 1.52 | 1.50 | 1.60 | -3.18 | -67.66% | 7,449 | 3,033 | 55.96% |
| AMZN220520P02010000 | 2022-05-19 3:59PM EDT | 2,010.00 | 1.78 | 1.41 | 2.05 | -3.82 | -68.21% | 599 | 298 | 53.91% |
| AMZN220520P02020000 | 2022-05-19 3:59PM EDT | 2,020.00 | 2.24 | 2.00 | 2.24 | -4.11 | -64.72% | 391 | 550 | 52.84% |
| AMZN220520P02030000 | 2022-05-19 3:59PM EDT | 2,030.00 | 2.50 | 2.35 | 2.82 | -4.85 | -65.99% | 560 | 350 | 51.72% |
| AMZN220520P02035000 | 2022-05-19 3:59PM EDT | 2,035.00 | 2.80 | 2.56 | 3.10 | -6.30 | -69.23% | 264 | 183 | 51.04% |
| AMZN220520P02040000 | 2022-05-19 3:59PM EDT | 2,040.00 | 3.10 | 2.82 | 3.40 | -5.60 | -64.37% | 922 | 1,111 | 50.42% |
| AMZN220520P02045000 | 2022-05-19 3:54PM EDT | 2,045.00 | 3.31 | 3.15 | 3.75 | -6.79 | -67.23% | 216 | 176 | 51.03% |
| AMZN220520P02050000 | 2022-05-19 3:59PM EDT | 2,050.00 | 3.70 | 3.60 | 3.80 | -6.38 | -63.29% | 3,203 | 939 | 49.30% |
| AMZN220520P02055000 | 2022-05-19 3:53PM EDT | 2,055.00 | 4.25 | 3.80 | 4.30 | -7.65 | -64.29% | 151 | 105 | 49.07% |
| AMZN220520P02060000 | 2022-05-19 3:58PM EDT | 2,060.00 | 4.45 | 4.25 | 4.85 | -8.37 | -65.29% | 512 | 378 | 48.83% |
| AMZN220520P02065000 | 2022-05-19 3:47PM EDT | 2,065.00 | 5.20 | 4.55 | 5.60 | -8.20 | -61.19% | 380 | 99 | 48.99% |
| AMZN220520P02070000 | 2022-05-19 3:59PM EDT | 2,070.00 | 5.60 | 5.25 | 5.70 | -8.62 | -60.62% | 515 | 146 | 47.16% |
| AMZN220520P02075000 | 2022-05-19 3:59PM EDT | 2,075.00 | 6.15 | 5.85 | 6.70 | -9.15 | -59.80% | 542 | 181 | 47.64% |
| AMZN220520P02080000 | 2022-05-19 3:59PM EDT | 2,080.00 | 6.95 | 6.55 | 7.35 | -9.05 | -56.56% | 642 | 317 | 47.02% |
| AMZN220520P02085000 | 2022-05-19 3:59PM EDT | 2,085.00 | 7.75 | 7.30 | 8.05 | -10.80 | -58.22% | 407 | 107 | 46.36% |
| AMZN220520P02090000 | 2022-05-19 3:59PM EDT | 2,090.00 | 8.45 | 8.10 | 9.05 | -11.13 | -56.84% | 1,562 | 355 | 46.22% |
| AMZN220520P02095000 | 2022-05-19 3:56PM EDT | 2,095.00 | 9.64 | 9.10 | 10.00 | -13.16 | -57.72% | 615 | 208 | 45.76% |
| AMZN220520P02100000 | 2022-05-19 3:59PM EDT | 2,100.00 | 10.50 | 10.20 | 10.90 | -11.20 | -51.61% | 13,392 | 1,674 | 45.04% |
| AMZN220520P02105000 | 2022-05-19 3:59PM EDT | 2,105.00 | 11.35 | 11.40 | 12.40 | -13.58 | -54.47% | 477 | 83 | 45.29% |
| AMZN220520P02110000 | 2022-05-19 3:59PM EDT | 2,110.00 | 13.15 | 12.75 | 13.80 | -12.85 | -49.42% | 971 | 548 | 45.12% |
| AMZN220520P02115000 | 2022-05-19 3:59PM EDT | 2,115.00 | 14.45 | 14.20 | 15.30 | -13.65 | -48.58% | 1,316 | 105 | 44.92% |
| AMZN220520P02120000 | 2022-05-19 3:58PM EDT | 2,120.00 | 16.00 | 15.80 | 16.50 | -12.45 | -43.76% | 1,270 | 744 | 44.00% |
| AMZN220520P02125000 | 2022-05-19 3:58PM EDT | 2,125.00 | 17.35 | 17.55 | 18.65 | -14.03 | -44.71% | 2,701 | 276 | 44.48% |
| AMZN220520P02130000 | 2022-05-19 3:59PM EDT | 2,130.00 | 20.00 | 19.45 | 20.80 | -12.90 | -39.21% | 1,828 | 242 | 44.72% |
| AMZN220520P02135000 | 2022-05-19 3:59PM EDT | 2,135.00 | 22.00 | 21.45 | 22.65 | -15.05 | -40.62% | 919 | 109 | 44.25% |
| AMZN220520P02140000 | 2022-05-19 3:59PM EDT | 2,140.00 | 23.90 | 23.55 | 24.50 | -14.05 | -37.02% | 1,791 | 372 | 43.57% |
| AMZN220520P02145000 | 2022-05-19 3:59PM EDT | 2,145.00 | 26.20 | 25.75 | 26.80 | -15.50 | -37.17% | 2,062 | 125 | 43.38% |
| AMZN220520P02150000 | 2022-05-19 3:59PM EDT | 2,150.00 | 29.00 | 28.25 | 29.00 | -11.65 | -28.66% | 11,062 | 807 | 42.80% |
| AMZN220520P02155000 | 2022-05-19 3:59PM EDT | 2,155.00 | 30.40 | 30.85 | 32.40 | -15.75 | -34.13% | 961 | 90 | 43.90% |
| AMZN220520P02160000 | 2022-05-19 3:59PM EDT | 2,160.00 | 34.00 | 33.55 | 35.00 | -16.25 | -32.34% | 3,277 | 383 | 43.50% |
| AMZN220520P02165000 | 2022-05-19 3:57PM EDT | 2,165.00 | 36.00 | 35.95 | 38.55 | -15.30 | -29.82% | 1,716 | 222 | 44.41% |
| AMZN220520P02170000 | 2022-05-19 3:59PM EDT | 2,170.00 | 39.50 | 38.95 | 41.00 | -16.15 | -29.02% | 2,514 | 284 | 43.31% |
| AMZN220520P02180000 | 2022-05-19 3:58PM EDT | 2,180.00 | 46.20 | 45.50 | 48.40 | -14.30 | -23.64% | 3,161 | 469 | 44.60% |
| AMZN220520P02190000 | 2022-05-19 3:58PM EDT | 2,190.00 | 52.75 | 52.50 | 55.60 | -14.25 | -21.27% | 780 | 312 | 44.77% |
| AMZN220520P02200000 | 2022-05-19 3:59PM EDT | 2,200.00 | 61.14 | 60.20 | 63.00 | -13.26 | -17.82% | 2,925 | 1,543 | 44.45% |
| AMZN220520P02210000 | 2022-05-19 3:56PM EDT | 2,210.00 | 70.83 | 68.30 | 72.10 | -16.07 | -18.49% | 124 | 281 | 46.98% |
| AMZN220520P02220000 | 2022-05-19 3:54PM EDT | 2,220.00 | 77.30 | 76.85 | 80.65 | -13.70 | -15.05% | 229 | 451 | 47.80% |
| AMZN220520P02230000 | 2022-05-19 3:54PM EDT | 2,230.00 | 87.30 | 85.70 | 89.45 | -12.40 | -12.44% | 177 | 235 | 48.65% |
| AMZN220520P02240000 | 2022-05-19 3:51PM EDT | 2,240.00 | 93.16 | 94.85 | 98.95 | -15.61 | -14.35% | 146 | 429 | 50.97% |
| AMZN220520P02250000 | 2022-05-19 3:57PM EDT | 2,250.00 | 105.25 | 104.15 | 108.35 | -14.75 | -12.29% | 1,169 | 623 | 52.72% |
| AMZN220520P02260000 | 2022-05-19 3:35PM EDT | 2,260.00 | 111.86 | 113.70 | 117.90 | -18.99 | -14.51% | 30 | 484 | 54.67% |
| AMZN220520P02270000 | 2022-05-19 3:50PM EDT | 2,270.00 | 121.35 | 123.30 | 127.55 | -18.60 | -13.29% | 1,135 | 342 | 56.74% |
| AMZN220520P02280000 | 2022-05-19 3:27PM EDT | 2,280.00 | 131.00 | 133.05 | 137.30 | -11.62 | -8.15% | 68 | 1,786 | 59.01% |
| AMZN220520P02290000 | 2022-05-19 3:27PM EDT | 2,290.00 | 139.10 | 142.85 | 147.10 | -14.20 | -9.26% | 56 | 154 | 50.21% |
| AMZN220520P02300000 | 2022-05-19 3:57PM EDT | 2,300.00 | 153.09 | 152.70 | 157.00 | -13.01 | -7.83% | 150 | 2,425 | 51.98% |
| AMZN220520P02310000 | 2022-05-19 1:12PM EDT | 2,310.00 | 164.11 | 162.75 | 166.20 | -7.49 | -4.36% | 17 | 80 | 51.32% |
| AMZN220520P02320000 | 2022-05-19 3:35PM EDT | 2,320.00 | 171.80 | 172.50 | 176.80 | -10.53 | -5.78% | 15 | 305 | 55.49% |
| AMZN220520P02330000 | 2022-05-19 12:45PM EDT | 2,330.00 | 177.40 | 182.45 | 186.75 | +26.40 | +17.48% | 12 | 47 | 57.54% |
| AMZN220520P02340000 | 2022-05-19 3:04PM EDT | 2,340.00 | 159.16 | 192.60 | 196.05 | -41.85 | -20.82% | 26 | 241 | 56.98% |
| AMZN220520P02350000 | 2022-05-19 3:59PM EDT | 2,350.00 | 204.00 | 202.40 | 206.70 | -11.35 | -5.27% | 42 | 125 | 61.95% |
| AMZN220520P02360000 | 2022-05-19 3:13PM EDT | 2,360.00 | 212.00 | 212.55 | 216.00 | +5.97 | +2.90% | 10 | 310 | 61.01% |
| AMZN220520P02365000 | 2022-05-19 9:44AM EDT | 2,365.00 | 215.30 | 217.55 | 221.00 | -13.95 | -6.09% | 20 | 40 | 62.16% |
| AMZN220520P02370000 | 2022-05-19 11:20AM EDT | 2,370.00 | 196.55 | 222.35 | 226.70 | -37.03 | -15.85% | 1 | 13 | 66.46% |
| AMZN220520P02375000 | 2022-05-19 9:54AM EDT | 2,375.00 | 218.00 | 227.35 | 231.65 | +31.29 | +16.76% | 1 | 9 | 67.36% |
| AMZN220520P02380000 | 2022-05-19 1:25PM EDT | 2,380.00 | 223.32 | 232.30 | 236.65 | -20.16 | -8.28% | 39 | 220 | 68.21% |
| AMZN220520P02390000 | 2022-05-18 11:16AM EDT | 2,390.00 | 189.01 | 242.50 | 245.95 | 0.00 | - | 3 | 5 | 67.09% |
| AMZN220520P02400000 | 2022-05-19 3:32PM EDT | 2,400.00 | 247.72 | 252.30 | 256.60 | -12.13 | -4.67% | 46 | 1,625 | 72.51% |
| AMZN220520P02410000 | 2022-05-17 10:24AM EDT | 2,410.00 | 161.34 | 262.45 | 265.90 | 0.00 | - | 1 | 19 | 70.65% |
| AMZN220520P02420000 | 2022-05-19 9:31AM EDT | 2,420.00 | 260.41 | 272.25 | 276.55 | -21.49 | -7.62% | 3 | 240 | 76.34% |
| AMZN220520P02430000 | 2022-05-17 3:21PM EDT | 2,430.00 | 128.37 | 282.40 | 285.85 | 0.00 | - | 5 | 7 | 74.00% |
| AMZN220520P02440000 | 2022-05-19 3:25PM EDT | 2,440.00 | 286.57 | 292.20 | 296.55 | -22.66 | -7.33% | 11 | 207 | 80.40% |
| AMZN220520P02450000 | 2022-05-19 10:09AM EDT | 2,450.00 | 279.35 | 302.35 | 305.80 | +38.02 | +15.75% | 2 | 20 | 77.15% |
| AMZN220520P02460000 | 2022-05-19 3:56PM EDT | 2,460.00 | 314.85 | 312.35 | 315.80 | +25.72 | +8.90% | 11 | 226 | 79.20% |
| AMZN220520P02480000 | 2022-05-19 3:54PM EDT | 2,480.00 | 330.41 | 332.10 | 336.45 | +3.34 | +1.02% | 52 | 257 | 87.28% |
| AMZN220520P02490000 | 2022-05-18 9:33AM EDT | 2,490.00 | 245.00 | 342.10 | 346.45 | 0.00 | - | 1 | 7 | 89.36% |
| AMZN220520P02500000 | 2022-05-19 3:53PM EDT | 2,500.00 | 355.35 | 352.10 | 356.45 | -4.65 | -1.29% | 39 | 722 | 91.41% |
| AMZN220520P02520000 | 2022-05-19 3:45PM EDT | 2,520.00 | 357.10 | 372.15 | 376.45 | -7.71 | -2.11% | 18 | 235 | 95.97% |
| AMZN220520P02540000 | 2022-05-19 3:35PM EDT | 2,540.00 | 389.14 | 392.15 | 396.45 | -19.98 | -4.88% | 30 | 122 | 100.00% |
| AMZN220520P02550000 | 2022-05-17 1:46PM EDT | 2,550.00 | 286.32 | 402.15 | 406.45 | 0.00 | - | 2 | 2 | 102.00% |
| AMZN220520P02560000 | 2022-05-19 3:29PM EDT | 2,560.00 | 409.44 | 412.15 | 416.45 | +8.54 | +2.13% | 18 | 82 | 104.00% |
| AMZN220520P02570000 | 2022-05-16 12:07AM EDT | 2,570.00 | 422.00 | 422.10 | 426.45 | +85.70 | +25.48% | - | 0 | 105.47% |
| AMZN220520P02580000 | 2022-05-19 1:53PM EDT | 2,580.00 | 423.15 | 432.10 | 436.45 | +20.63 | +5.13% | 2 | 126 | 107.42% |
| AMZN220520P02590000 | 2022-05-19 1:10PM EDT | 2,590.00 | 440.00 | 442.10 | 446.45 | -15.54 | -3.41% | 4 | 53 | 109.33% |
| AMZN220520P02600000 | 2022-05-19 3:37PM EDT | 2,600.00 | 451.50 | 452.10 | 456.45 | -16.84 | -3.60% | 53 | 710 | 111.28% |
| AMZN220520P02610000 | 2022-05-18 11:19AM EDT | 2,610.00 | 425.72 | 462.10 | 466.45 | +9.60 | +2.31% | 1 | 32 | 113.18% |
| AMZN220520P02620000 | 2022-05-19 3:44PM EDT | 2,620.00 | 462.00 | 472.10 | 476.45 | +24.08 | +5.50% | 22 | 104 | 115.09% |
| AMZN220520P02630000 | 2022-05-18 1:05PM EDT | 2,630.00 | 447.91 | 482.10 | 486.45 | 0.00 | - | 5 | 3 | 116.99% |
| AMZN220520P02640000 | 2022-05-19 1:28PM EDT | 2,640.00 | 485.30 | 492.10 | 496.45 | +4.42 | +0.92% | 3 | 148 | 118.85% |
| AMZN220520P02650000 | 2022-05-19 10:06AM EDT | 2,650.00 | 467.10 | 502.30 | 505.75 | +10.94 | +2.40% | 3 | 15 | 114.01% |
| AMZN220520P02660000 | 2022-05-19 10:10AM EDT | 2,660.00 | 481.43 | 512.30 | 515.75 | -11.57 | -2.35% | 2 | 159 | 115.82% |
| AMZN220520P02670000 | 2022-05-18 12:51PM EDT | 2,670.00 | 488.00 | 522.30 | 525.75 | 0.00 | - | 1 | 6 | 117.58% |
| AMZN220520P02680000 | 2022-05-19 12:32PM EDT | 2,680.00 | 503.15 | 532.30 | 535.75 | -5.15 | -1.01% | 20 | 95 | 119.34% |
| AMZN220520P02690000 | 2022-05-18 11:43AM EDT | 2,690.00 | 500.63 | 542.30 | 545.75 | 0.00 | - | 3 | 6 | 121.09% |
| AMZN220520P02700000 | 2022-05-19 2:42PM EDT | 2,700.00 | 528.12 | 552.30 | 555.75 | -36.87 | -6.53% | 21 | 510 | 122.80% |
| AMZN220520P02710000 | 2022-05-10 10:18AM EDT | 2,710.00 | 454.90 | 562.30 | 565.75 | 0.00 | - | 1 | 4 | 124.51% |
| AMZN220520P02720000 | 2022-05-18 3:16PM EDT | 2,720.00 | 587.88 | 572.10 | 576.45 | 0.00 | - | 2 | 37 | 133.55% |
| AMZN220520P02730000 | 2022-05-13 10:50AM EDT | 2,730.00 | 512.43 | 582.10 | 586.45 | 0.00 | - | 1 | 1 | 135.30% |
| AMZN220520P02740000 | 2022-05-19 9:32AM EDT | 2,740.00 | 589.85 | 592.10 | 596.45 | +152.35 | +34.82% | 2 | 47 | 137.11% |
| AMZN220520P02745000 | 2022-05-19 9:32AM EDT | 2,745.00 | 597.30 | 597.10 | 601.45 | +30.90 | +5.46% | 1 | 3 | 137.99% |
| AMZN220520P02750000 | 2022-05-18 3:52PM EDT | 2,750.00 | 610.54 | 602.10 | 606.45 | 0.00 | - | 3 | 2 | 138.87% |
| AMZN220520P02755000 | 2022-05-18 10:11AM EDT | 2,755.00 | 539.73 | 607.10 | 611.45 | 0.00 | - | 4 | 0 | 139.75% |
| AMZN220520P02760000 | 2022-05-19 10:48AM EDT | 2,760.00 | 591.68 | 612.10 | 616.45 | +46.08 | +8.45% | 2 | 38 | 140.63% |
| AMZN220520P02765000 | 2022-05-18 10:11AM EDT | 2,765.00 | 550.83 | 617.10 | 621.45 | 0.00 | - | 2 | 0 | 141.50% |
| AMZN220520P02770000 | 2022-05-13 12:11PM EDT | 2,770.00 | 545.55 | 622.10 | 626.45 | 0.00 | - | 1 | 2 | 142.38% |
| AMZN220520P02775000 | 2022-05-18 9:42AM EDT | 2,775.00 | 541.49 | 627.10 | 631.45 | 0.00 | - | 2 | 12 | 143.21% |
| AMZN220520P02780000 | 2022-05-19 3:54PM EDT | 2,780.00 | 631.86 | 632.10 | 636.45 | +62.56 | +10.99% | 4 | 43 | 144.09% |
| AMZN220520P02785000 | 2022-05-13 12:13PM EDT | 2,785.00 | 535.35 | 637.10 | 641.45 | 0.00 | - | 1 | 1 | 144.97% |
| AMZN220520P02790000 | 2022-05-13 3:29PM EDT | 2,790.00 | 529.50 | 642.10 | 646.45 | 0.00 | - | 1 | 2 | 145.85% |
| AMZN220520P02795000 | 2022-05-10 11:43AM EDT | 2,795.00 | 558.17 | 647.10 | 651.45 | 0.00 | - | 2 | 4 | 146.68% |
| AMZN220520P02800000 | 2022-05-19 1:20PM EDT | 2,800.00 | 645.15 | 652.10 | 656.45 | -18.85 | -2.84% | 7 | 239 | 147.56% |
| AMZN220520P02805000 | 2022-05-16 2:58PM EDT | 2,805.00 | 561.18 | 657.10 | 661.45 | 0.00 | - | 1 | 0 | 148.39% |
| AMZN220520P02810000 | 2022-05-18 9:33AM EDT | 2,810.00 | 570.55 | 662.10 | 666.45 | 0.00 | - | 1 | 30 | 149.27% |
| AMZN220520P02815000 | 2022-05-18 11:47AM EDT | 2,815.00 | 649.70 | 667.10 | 671.45 | +19.85 | +3.15% | 1 | 44 | 150.10% |
| AMZN220520P02820000 | 2022-05-18 3:16PM EDT | 2,820.00 | 687.99 | 672.10 | 676.45 | 0.00 | - | 11 | 30 | 150.98% |
| AMZN220520P02825000 | 2022-05-16 9:58AM EDT | 2,825.00 | 588.00 | 677.10 | 681.45 | 0.00 | - | 1 | 29 | 151.81% |
| AMZN220520P02830000 | 2022-05-19 10:49AM EDT | 2,830.00 | 668.00 | 682.10 | 686.45 | +62.52 | +10.33% | 2 | 14 | 152.64% |
| AMZN220520P02835000 | 2022-05-19 10:13AM EDT | 2,835.00 | 660.00 | 687.10 | 691.45 | +51.89 | +8.53% | 2 | 31 | 153.52% |
| AMZN220520P02840000 | 2022-05-17 3:23PM EDT | 2,840.00 | 537.45 | 692.10 | 696.45 | 0.00 | - | 2 | 14 | 154.35% |
| AMZN220520P02845000 | 2022-05-19 10:45AM EDT | 2,845.00 | 679.70 | 697.10 | 701.45 | +18.70 | +2.83% | 1 | 15 | 155.18% |
| AMZN220520P02850000 | 2022-05-19 12:07PM EDT | 2,850.00 | 662.00 | 702.10 | 706.45 | +27.00 | +4.25% | 2 | 16 | 156.01% |
| AMZN220520P02855000 | 2022-05-11 9:49AM EDT | 2,855.00 | 641.06 | 707.10 | 711.45 | 0.00 | - | 2 | 30 | 156.84% |
| AMZN220520P02860000 | 2022-05-17 1:28PM EDT | 2,860.00 | 698.07 | 712.10 | 716.45 | +106.47 | +18.00% | 1 | 58 | 157.72% |
| AMZN220520P02865000 | 2022-05-16 11:38AM EDT | 2,865.00 | 648.90 | 717.10 | 721.45 | 0.00 | - | 4 | 23 | 158.50% |
| AMZN220520P02870000 | 2022-05-19 12:05PM EDT | 2,870.00 | 708.07 | 722.10 | 726.45 | +83.10 | +13.30% | 3 | 75 | 159.38% |
| AMZN220520P02875000 | 2022-05-13 2:42PM EDT | 2,875.00 | 654.50 | 727.10 | 731.45 | 0.00 | - | 2 | 10 | 160.16% |
| AMZN220520P02880000 | 2022-05-18 1:48PM EDT | 2,880.00 | 721.19 | 732.10 | 736.45 | 0.00 | - | 36 | 43 | 160.99% |
| AMZN220520P02885000 | 2022-05-19 9:30AM EDT | 2,885.00 | 758.30 | 737.10 | 741.45 | +124.66 | +19.67% | 1 | 14 | 161.82% |
| AMZN220520P02890000 | 2022-05-18 9:35AM EDT | 2,890.00 | 651.98 | 742.10 | 746.45 | 0.00 | - | 31 | 13 | 162.65% |
| AMZN220520P02895000 | 2022-05-19 9:34AM EDT | 2,895.00 | 754.00 | 747.10 | 751.45 | -3.35 | -0.44% | 2 | 52 | 163.48% |
| AMZN220520P02900000 | 2022-05-19 3:17PM EDT | 2,900.00 | 736.00 | 752.10 | 756.45 | -26.35 | -3.46% | 5 | 426 | 164.26% |
| AMZN220520P02905000 | 2022-05-12 3:17PM EDT | 2,905.00 | 800.28 | 757.10 | 761.45 | 0.00 | - | 96 | 17 | 165.09% |
| AMZN220520P02910000 | 2022-05-09 3:23PM EDT | 2,910.00 | 729.05 | 762.10 | 766.45 | 0.00 | - | 6 | 5 | 165.92% |
| AMZN220520P02915000 | 2022-05-09 1:05PM EDT | 2,915.00 | 702.20 | 767.10 | 771.45 | 0.00 | - | 1 | 5 | 166.70% |
| AMZN220520P02920000 | 2022-05-19 3:56PM EDT | 2,920.00 | 776.00 | 772.10 | 776.45 | +24.35 | +3.24% | 3 | 377 | 167.53% |
| AMZN220520P02925000 | 2022-05-13 9:37AM EDT | 2,925.00 | 751.82 | 777.10 | 781.45 | 0.00 | - | 1 | 3 | 168.36% |
| AMZN220520P02930000 | 2022-05-19 12:23PM EDT | 2,930.00 | 752.00 | 782.10 | 786.45 | +65.00 | +9.46% | 6 | 8 | 169.14% |
| AMZN220520P02935000 | 2022-05-17 9:31AM EDT | 2,935.00 | 676.30 | 787.10 | 791.45 | 0.00 | - | 5 | 4 | 169.92% |
| AMZN220520P02940000 | 2022-05-18 10:56AM EDT | 2,940.00 | 765.00 | 792.10 | 796.45 | +33.57 | +4.59% | 1 | 44 | 170.75% |
| AMZN220520P02945000 | 2022-05-17 10:36AM EDT | 2,945.00 | 715.03 | 797.10 | 801.45 | 0.00 | - | 2 | 16 | 171.53% |
| AMZN220520P02950000 | 2022-05-17 12:03PM EDT | 2,950.00 | 796.85 | 802.10 | 806.45 | +94.00 | +13.37% | 1 | 27 | 172.36% |
| AMZN220520P02955000 | 2022-05-17 9:52AM EDT | 2,955.00 | 724.73 | 807.10 | 811.45 | 0.00 | - | 147 | 3 | 173.14% |
| AMZN220520P02960000 | 2022-05-19 10:51AM EDT | 2,960.00 | 794.00 | 812.10 | 816.45 | +69.00 | +9.52% | 2 | 120 | 173.93% |
| AMZN220520P02965000 | 2022-05-13 11:55AM EDT | 2,965.00 | 729.00 | 817.10 | 821.45 | 0.00 | - | 1 | 28 | 174.71% |
| AMZN220520P02970000 | 2022-05-17 10:42AM EDT | 2,970.00 | 732.42 | 822.10 | 826.45 | 0.00 | - | 1 | 29 | 175.49% |
| AMZN220520P02975000 | 2022-05-19 3:18PM EDT | 2,975.00 | 813.31 | 827.10 | 831.45 | +83.43 | +11.43% | 400 | 15 | 176.32% |
| AMZN220520P02980000 | 2022-05-19 3:12PM EDT | 2,980.00 | 808.06 | 832.10 | 836.45 | -17.53 | -2.12% | 250 | 1,434 | 177.10% |
| AMZN220520P02985000 | 2022-05-19 3:18PM EDT | 2,985.00 | 823.29 | 837.10 | 841.45 | +29.60 | +3.73% | 280 | 1,331 | 177.88% |
| AMZN220520P02990000 | 2022-05-19 9:39AM EDT | 2,990.00 | 833.05 | 842.10 | 846.45 | -4.08 | -0.49% | 130 | 7 | 178.66% |
| AMZN220520P02995000 | 2022-05-18 3:54PM EDT | 2,995.00 | 862.00 | 847.10 | 851.45 | 0.00 | - | 3 | 18 | 179.44% |
| AMZN220520P03000000 | 2022-05-18 3:49PM EDT | 3,000.00 | 831.15 | 852.10 | 856.45 | -30.54 | -3.54% | 13 | 209 | 180.22% |
| AMZN220520P03005000 | 2022-05-19 3:25PM EDT | 3,005.00 | 852.40 | 857.10 | 861.45 | +37.10 | +4.55% | 17 | 23 | 181.01% |
| AMZN220520P03010000 | 2022-05-19 1:18PM EDT | 3,010.00 | 861.62 | 862.10 | 866.45 | +96.18 | +12.57% | 1 | 8 | 181.74% |
| AMZN220520P03015000 | 2022-05-19 1:18PM EDT | 3,015.00 | 866.63 | 867.30 | 870.75 | +41.33 | +5.01% | 10 | 42 | 173.24% |
| AMZN220520P03020000 | 2022-05-19 3:47PM EDT | 3,020.00 | 868.35 | 872.30 | 875.75 | -90.10 | -9.40% | 1 | 0 | 174.02% |
| AMZN220520P03025000 | 2022-05-12 9:40AM EDT | 3,025.00 | 971.80 | 877.30 | 880.75 | 0.00 | - | 22 | 0 | 174.71% |
| AMZN220520P03030000 | 2022-05-11 9:34AM EDT | 3,030.00 | 877.15 | 882.30 | 885.75 | 0.00 | - | 1 | 1 | 175.49% |
| AMZN220520P03035000 | 2022-05-06 3:54PM EDT | 3,035.00 | 802.61 | 887.30 | 890.75 | 0.00 | - | 1 | 0 | 176.17% |
| AMZN220520P03040000 | 2022-05-11 9:36AM EDT | 3,040.00 | 964.60 | 892.10 | 896.45 | 0.00 | - | 1 | 1 | 186.38% |
| AMZN220520P03045000 | 2022-05-18 9:41AM EDT | 3,045.00 | 810.00 | 897.10 | 901.45 | 0.00 | - | 1 | 2 | 187.16% |
| AMZN220520P03050000 | 2022-05-17 11:01AM EDT | 3,050.00 | 814.07 | 902.10 | 906.45 | 0.00 | - | 1 | 22 | 187.89% |
| AMZN220520P03055000 | 2022-05-06 9:51AM EDT | 3,055.00 | 771.59 | 907.10 | 911.45 | 0.00 | - | 140 | 10 | 188.67% |
| AMZN220520P03060000 | 2022-05-11 9:36AM EDT | 3,060.00 | 919.45 | 912.10 | 916.45 | 0.00 | - | 4 | 8 | 189.45% |
| AMZN220520P03065000 | 2022-05-09 10:15AM EDT | 3,065.00 | 896.01 | 917.10 | 921.45 | 0.00 | - | 1 | 11 | 190.19% |
| AMZN220520P03070000 | 2022-05-13 10:52AM EDT | 3,070.00 | 850.36 | 922.10 | 926.45 | 0.00 | - | 1 | 11 | 190.92% |
| AMZN220520P03075000 | 2022-05-13 9:58AM EDT | 3,075.00 | 859.98 | 927.10 | 931.45 | 0.00 | - | 3 | 10 | 191.70% |
| AMZN220520P03080000 | 2022-05-13 10:52AM EDT | 3,080.00 | 860.42 | 932.10 | 936.45 | 0.00 | - | 1 | 5 | 192.48% |
| AMZN220520P03085000 | 2022-05-19 3:25PM EDT | 3,085.00 | 932.40 | 937.10 | 941.45 | +76.92 | +8.99% | 3 | 32 | 193.21% |
| AMZN220520P03090000 | 2022-05-13 11:34AM EDT | 3,090.00 | 866.42 | 942.10 | 946.45 | 0.00 | - | 1 | 8 | 193.95% |
| AMZN220520P03095000 | 2022-05-16 10:02AM EDT | 3,095.00 | 869.10 | 947.05 | 951.40 | 0.00 | - | 5 | 3 | 192.97% |
| AMZN220520P03100000 | 2022-05-19 2:32PM EDT | 3,100.00 | 931.70 | 952.05 | 956.40 | +73.19 | +8.53% | 2 | 376 | 193.75% |
| AMZN220520P03105000 | 2022-05-16 10:01AM EDT | 3,105.00 | 882.41 | 957.10 | 961.45 | 0.00 | - | 4 | 2 | 196.19% |
| AMZN220520P03110000 | 2022-05-18 1:59PM EDT | 3,110.00 | 955.60 | 962.10 | 966.45 | 0.00 | - | 228 | 0 | 196.92% |
| AMZN220520P03115000 | 2022-05-12 10:52AM EDT | 3,115.00 | 942.15 | 967.10 | 971.45 | 0.00 | - | 3 | 8 | 197.66% |
| AMZN220520P03120000 | 2022-05-19 9:53AM EDT | 3,120.00 | 975.97 | 972.10 | 976.45 | +31.52 | +3.34% | 2 | 3 | 198.44% |
| AMZN220520P03125000 | 2022-05-19 9:33AM EDT | 3,125.00 | 973.44 | 977.10 | 981.45 | +84.05 | +9.45% | 75 | 87 | 199.12% |
| AMZN220520P03130000 | 2022-05-19 9:33AM EDT | 3,130.00 | 978.46 | 982.30 | 985.75 | -80.47 | -7.60% | 75 | 3 | 189.94% |
| AMZN220520P03135000 | 2022-05-12 10:07AM EDT | 3,135.00 | 1,026.00 | 987.30 | 990.75 | 0.00 | - | 56 | 4 | 190.63% |
| AMZN220520P03140000 | 2022-05-06 1:21PM EDT | 3,140.00 | 896.02 | 992.10 | 996.45 | 0.00 | - | 2 | 3 | 201.37% |
| AMZN220520P03145000 | 2022-05-09 3:46PM EDT | 3,145.00 | 972.11 | 997.10 | 1,001.45 | 0.00 | - | 2 | 4 | 202.05% |
| AMZN220520P03150000 | 2022-05-12 3:18PM EDT | 3,150.00 | 1,044.00 | 1,002.15 | 1,006.50 | 0.00 | - | 3 | 4 | 204.49% |
| AMZN220520P03155000 | 2022-05-10 10:34AM EDT | 3,155.00 | 980.00 | 1,007.15 | 1,011.50 | 0.00 | - | 1 | 3 | 205.18% |
| AMZN220520P03160000 | 2022-05-11 9:40AM EDT | 3,160.00 | 1,017.35 | 1,012.15 | 1,016.50 | 0.00 | - | 1 | 9 | 205.96% |
| AMZN220520P03165000 | 2022-05-09 10:03AM EDT | 3,165.00 | 922.59 | 1,017.15 | 1,021.50 | 0.00 | - | 1 | 3 | 206.64% |
| AMZN220520P03170000 | 2022-05-12 11:45AM EDT | 3,170.00 | 987.60 | 1,022.15 | 1,026.50 | 0.00 | - | 27 | 4 | 207.42% |
| AMZN220520P03175000 | 2022-05-03 2:41PM EDT | 3,175.00 | 717.87 | 1,027.35 | 1,030.80 | 0.00 | - | 1 | 3 | 198.54% |
| AMZN220520P03180000 | 2022-05-10 2:01PM EDT | 3,180.00 | 978.25 | 1,032.35 | 1,035.80 | 0.00 | - | 40 | 5 | 199.22% |
| AMZN220520P03185000 | 2022-05-10 2:01PM EDT | 3,185.00 | 983.25 | 1,037.15 | 1,041.50 | 0.00 | - | 41 | 4 | 209.57% |
| AMZN220520P03190000 | 2022-05-13 2:01PM EDT | 3,190.00 | 967.20 | 1,042.15 | 1,046.50 | 0.00 | - | 2 | 4 | 210.30% |
| AMZN220520P03195000 | 2022-05-17 12:39PM EDT | 3,195.00 | 942.68 | 1,047.15 | 1,051.50 | 0.00 | - | 182 | 3 | 211.04% |
| AMZN220520P03200000 | 2022-05-19 11:36AM EDT | 3,200.00 | 1,014.53 | 1,052.20 | 1,056.55 | +65.53 | +6.91% | 1 | 69 | 213.38% |
| AMZN220520P03205000 | 2022-05-19 9:36AM EDT | 3,205.00 | 1,051.10 | 1,057.20 | 1,061.55 | -13.77 | -1.29% | 6 | 7 | 214.06% |
| AMZN220520P03210000 | 2022-05-18 9:39AM EDT | 3,210.00 | 973.02 | 1,062.15 | 1,066.50 | 0.00 | - | 1 | 3 | 213.18% |
| AMZN220520P03215000 | 2022-05-10 1:59PM EDT | 3,215.00 | 1,011.13 | 1,067.15 | 1,071.50 | 0.00 | - | 18 | 4 | 213.87% |
| AMZN220520P03220000 | 2022-05-10 3:50PM EDT | 3,220.00 | 1,049.92 | 1,072.15 | 1,076.50 | 0.00 | - | 1 | 4 | 214.60% |
| AMZN220520P03225000 | 2022-05-10 1:07PM EDT | 3,225.00 | 1,059.19 | 1,077.15 | 1,081.50 | 0.00 | - | 1 | 3 | 215.33% |
| AMZN220520P03230000 | 2022-05-12 10:49AM EDT | 3,230.00 | 985.90 | 1,082.35 | 1,085.80 | 0.00 | - | 1 | 4 | 206.15% |
| AMZN220520P03235000 | 2022-05-11 1:12PM EDT | 3,235.00 | 1,122.45 | 1,087.35 | 1,090.80 | 0.00 | - | 4 | 3 | 206.84% |
| AMZN220520P03240000 | 2022-05-11 11:42AM EDT | 3,240.00 | 1,063.28 | 1,092.35 | 1,095.80 | 0.00 | - | 3 | 3 | 207.52% |
| AMZN220520P03245000 | 2022-05-17 11:13AM EDT | 3,245.00 | 1,010.10 | 1,097.15 | 1,101.50 | 0.00 | - | 102 | 2 | 218.16% |
| AMZN220520P03250000 | 2022-05-16 11:29AM EDT | 3,250.00 | 1,029.62 | 1,102.15 | 1,106.50 | 0.00 | - | 1 | 6 | 218.85% |
| AMZN220520P03255000 | 2022-05-10 10:04AM EDT | 3,255.00 | 1,021.85 | 1,107.15 | 1,111.50 | 0.00 | - | 2 | 2 | 219.53% |
| AMZN220520P03260000 | 2022-05-11 10:06AM EDT | 3,260.00 | 1,088.62 | 1,112.15 | 1,116.50 | 0.00 | - | 1 | 3 | 220.22% |
| AMZN220520P03265000 | 2022-04-29 3:30PM EDT | 3,265.00 | 805.10 | 1,117.15 | 1,121.50 | 0.00 | - | 11 | 2 | 220.95% |
| AMZN220520P03270000 | 2022-05-11 9:40AM EDT | 3,270.00 | 1,125.65 | 1,122.15 | 1,126.50 | 0.00 | - | 1 | 4 | 221.68% |
| AMZN220520P03275000 | 2022-05-13 3:32PM EDT | 3,275.00 | 1,018.52 | 1,127.15 | 1,131.50 | 0.00 | - | 2 | 4 | 222.36% |
| AMZN220520P03280000 | 2022-05-13 3:32PM EDT | 3,280.00 | 1,023.53 | 1,132.15 | 1,136.50 | 0.00 | - | 2 | 4 | 223.05% |
| AMZN220520P03285000 | 2022-05-17 11:20AM EDT | 3,285.00 | 1,048.78 | 1,137.30 | 1,140.80 | 0.00 | - | 152 | 3 | 212.40% |
| AMZN220520P03290000 | 2022-05-11 9:48AM EDT | 3,290.00 | 1,110.32 | 1,142.10 | 1,146.45 | 0.00 | - | 1 | 4 | 222.66% |
| AMZN220520P03300000 | 2022-05-18 3:14PM EDT | 3,300.00 | 1,169.59 | 1,152.10 | 1,156.45 | 0.00 | - | 1 | 174 | 224.02% |
| AMZN220520P03310000 | 2022-05-04 10:37AM EDT | 3,310.00 | 901.53 | 1,162.10 | 1,166.45 | 0.00 | - | 1 | 3 | 225.39% |
| AMZN220520P03320000 | 2022-05-17 2:00PM EDT | 3,320.00 | 1,056.22 | 1,172.10 | 1,176.45 | 0.00 | - | 1 | 18 | 226.76% |
| AMZN220520P03330000 | 2022-05-17 2:00PM EDT | 3,330.00 | 1,066.25 | 1,182.10 | 1,186.45 | 0.00 | - | 2 | 4 | 228.13% |
| AMZN220520P03340000 | 2022-05-09 11:27AM EDT | 3,340.00 | 1,122.10 | 1,192.30 | 1,195.80 | 0.00 | - | 1 | 5 | 219.63% |
| AMZN220520P03360000 | 2022-05-02 11:22AM EDT | 3,360.00 | 947.00 | 1,212.15 | 1,216.50 | 0.00 | - | 3 | 0 | 233.98% |
| AMZN220520P03380000 | 2022-04-29 1:50PM EDT | 3,380.00 | 1,216.30 | 1,232.15 | 1,236.50 | +331.08 | +37.40% | 5 | 0 | 236.72% |
| AMZN220520P03400000 | 2022-05-18 12:25PM EDT | 3,400.00 | 1,229.40 | 1,252.15 | 1,256.50 | 0.00 | - | 40 | 111 | 239.36% |
| AMZN220520P03420000 | 2022-05-10 9:41AM EDT | 3,420.00 | 1,218.00 | 1,272.15 | 1,276.50 | 0.00 | - | 1 | 0 | 241.99% |
| AMZN220520P03440000 | 2022-05-10 10:04AM EDT | 3,440.00 | 1,206.84 | 1,292.15 | 1,296.50 | 0.00 | - | 2 | 0 | 244.63% |
| AMZN220520P03460000 | 2022-05-10 11:02AM EDT | 3,460.00 | 1,280.85 | 1,312.10 | 1,316.45 | 0.00 | - | 1 | 0 | 245.31% |
| AMZN220520P03480000 | 2022-04-29 9:32AM EDT | 3,480.00 | 923.78 | 1,332.10 | 1,336.45 | 0.00 | - | 5 | 0 | 247.85% |
| AMZN220520P03500000 | 2022-05-18 12:10PM EDT | 3,500.00 | 1,330.20 | 1,352.30 | 1,355.75 | 0.00 | - | 7 | 54 | 238.57% |
| AMZN220520P03600000 | 2022-05-18 3:08PM EDT | 3,600.00 | 1,454.68 | 1,452.10 | 1,456.45 | 0.00 | - | 8 | 104 | 262.94% |
| AMZN220520P03700000 | 2022-05-19 11:53AM EDT | 3,700.00 | 1,515.00 | 1,552.10 | 1,556.45 | -47.00 | -3.01% | 10 | 11 | 275.00% |
| AMZN220520P03800000 | 2022-05-17 9:57AM EDT | 3,800.00 | 1,560.00 | 1,652.10 | 1,656.45 | 0.00 | - | 1 | 0 | 286.72% |
| AMZN220520P03900000 | 2022-05-18 3:08PM EDT | 3,900.00 | 1,754.43 | 1,752.10 | 1,756.45 | 0.00 | - | 1 | 2 | 297.95% |
| AMZN220520P04000000 | 2022-05-18 3:49PM EDT | 4,000.00 | 1,861.64 | 1,852.15 | 1,856.50 | 0.00 | - | 2 | 0 | 311.23% |
| AMZN220520P04100000 | 2022-05-05 12:53PM EDT | 4,100.00 | 1,755.97 | 1,952.10 | 1,956.45 | 0.00 | - | 10 | 0 | 319.53% |
| AMZN220520P04200000 | 2022-04-08 9:55AM EDT | 4,200.00 | 1,094.89 | 1,900.80 | 1,907.95 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN220520P04300000 | 2022-05-06 9:32AM EDT | 4,300.00 | 1,995.50 | 2,152.10 | 2,156.45 | 0.00 | - | 1 | 0 | 339.94% |
| AMZN220520P04400000 | 2022-05-05 3:42PM EDT | 4,400.00 | 2,081.00 | 2,252.10 | 2,256.45 | 0.00 | - | 1 | 0 | 349.71% |
| AMZN220520P04500000 | 2022-05-19 9:38AM EDT | 4,500.00 | 2,346.08 | 2,352.10 | 2,356.45 | +650.78 | +38.39% | 1 | 0 | 359.18% |
| AMZN220520P04600000 | 2022-05-02 9:33AM EDT | 4,600.00 | 2,172.40 | 2,452.10 | 2,456.45 | 0.00 | - | 1 | 0 | 368.36% |
| AMZN220520P04700000 | 2022-05-05 11:04AM EDT | 4,700.00 | 2,458.00 | 2,552.10 | 2,556.45 | 0.00 | - | 1 | 0 | 377.44% |
| AMZN220520P04800000 | 2022-02-08 12:31PM EDT | 4,800.00 | 1,615.62 | 1,853.00 | 1,870.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220520P04900000 | 2022-05-06 10:16AM EDT | 4,900.00 | 2,591.40 | 2,752.10 | 2,756.45 | 0.00 | - | 4 | 0 | 394.73% |
| AMZN220520P05000000 | 2022-05-16 9:32AM EDT | 5,000.00 | 2,749.50 | 2,852.10 | 2,856.45 | 0.00 | - | 1 | 0 | 403.13% |
| AMZN220520P05100000 | 2022-05-16 9:30AM EDT | 5,100.00 | 2,847.40 | 2,952.10 | 2,956.45 | 0.00 | - | 5 | 0 | 411.33% |
| AMZN220520P05200000 | 2022-04-22 9:49AM EDT | 5,200.00 | 2,233.95 | 3,052.10 | 3,056.45 | 0.00 | - | 5 | 0 | 419.34% |
| AMZN220520P05300000 | 2022-04-27 9:45AM EDT | 5,300.00 | 3,148.10 | 3,152.10 | 3,156.45 | +92.45 | +3.03% | 1 | 0 | 427.15% |
| AMZN220520P05400000 | 2022-05-16 9:35AM EDT | 5,400.00 | 3,248.10 | 3,252.10 | 3,256.45 | +120.00 | +3.84% | 2 | 0 | 434.77% |
© 2022 Yahoo. All rights reserved.
