Singapore markets open in 2 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,153.50 +7.12 (+0.33%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C012800002022-05-19 3:43PM EDT1,280.00877.00863.50867.85-153.25-14.88%1940306.79%
AMZN220520C013000002022-05-16 9:33AM EDT1,300.00943.00843.50847.850.00-36298.44%
AMZN220520C013200002022-05-16 12:06AM EDT1,320.00923.00823.50827.850.00-77290.23%
AMZN220520C013400002022-05-12 9:51AM EDT1,340.00752.30803.50807.850.00-41282.18%
AMZN220520C013600002022-04-29 9:34AM EDT1,360.00892.70783.50787.850.00-525274.17%
AMZN220520C013800002022-05-13 9:46AM EDT1,380.00819.80763.50767.850.00-511266.31%
AMZN220520C014000002022-05-13 9:46AM EDT1,400.00799.80743.50747.850.00-511258.50%
AMZN220520C014200002022-05-13 9:46AM EDT1,420.00779.80723.50727.850.00-513250.83%
AMZN220520C014400002022-05-09 11:03AM EDT1,440.00633.05703.50707.850.00-415243.21%
AMZN220520C014500002022-05-04 2:43PM EDT1,450.00712.50693.50697.850.00-19239.45%
AMZN220520C014600002022-05-10 10:21AM EDT1,460.00702.50683.50687.850.00-120235.74%
AMZN220520C014800002022-05-12 9:36AM EDT1,480.00590.70663.50667.850.00-611228.32%
AMZN220520C015000002022-05-19 11:23AM EDT1,500.00649.75643.50647.85+11.18+1.75%23220.97%
AMZN220520C015200002022-05-12 9:35AM EDT1,520.00554.95623.50627.850.00-141213.72%
AMZN220520C015400002022-04-04 1:03PM EDT1,540.001,790.98974.65983.200.00-12511,206.64%
AMZN220520C015500002022-05-10 11:28AM EDT1,550.00605.95593.55597.900.00--0203.96%
AMZN220520C015600002022-04-27 1:00PM EDT1,560.001,227.50583.55587.900.00-159200.39%
AMZN220520C015800002022-05-10 10:21AM EDT1,580.00528.65563.55567.900.00-100193.33%
AMZN220520C016000002022-04-21 9:30AM EDT1,600.001,500.00544.25547.700.00-318182.64%
AMZN220520C016200002022-04-28 12:18PM EDT1,620.00546.60524.25527.700.00-465175.83%
AMZN220520C016300002022-05-16 12:06AM EDT1,630.00471.75514.25517.700.00--13172.44%
AMZN220520C016400002022-04-04 1:01PM EDT1,640.001,698.18874.85883.400.00-12351,094.04%
AMZN220520C016500002022-04-28 12:18PM EDT1,650.00533.70493.55497.90+108.45+25.50%14169.14%
AMZN220520C016600002022-05-18 1:07PM EDT1,660.00514.70483.55487.900.00-1023165.75%
AMZN220520C016800002022-05-19 10:08AM EDT1,680.00498.60463.60467.95-7.10-1.40%538159.77%
AMZN220520C016900002022-05-05 10:35AM EDT1,690.00660.55454.30457.750.00--4153.27%
AMZN220520C017000002022-05-18 3:52PM EDT1,700.00438.68444.30447.750.00-156149.98%
AMZN220520C017100002022-05-16 12:06AM EDT1,710.00548.65434.30437.750.00--4146.68%
AMZN220520C017200002022-05-11 12:58PM EDT1,720.00402.30423.60427.950.00-249146.39%
AMZN220520C017400002022-05-12 11:24AM EDT1,740.00450.15403.65408.000.00-640140.43%
AMZN220520C017500002022-05-05 1:03PM EDT1,750.00604.77394.35397.800.00--1134.38%
AMZN220520C017600002022-05-13 3:54PM EDT1,760.00498.80383.65388.000.00-222133.84%
AMZN220520C017800002022-04-29 10:10AM EDT1,780.00781.69363.70368.050.00-114127.91%
AMZN220520C017900002022-05-19 10:29AM EDT1,790.00372.98354.40357.85+0.43+0.12%34122.12%
AMZN220520C018000002022-05-19 1:50PM EDT1,800.00348.52343.70348.05-69.53-16.63%130121.34%
AMZN220520C018200002022-05-10 10:20AM EDT1,820.00414.95324.45327.900.00-19113.09%
AMZN220520C018300002022-04-27 9:36AM EDT1,830.00982.90313.80318.100.00--1112.13%
AMZN220520C018400002022-05-13 2:17PM EDT1,840.00371.80304.50307.950.00-410107.25%
AMZN220520C018500002022-05-06 9:31AM EDT1,850.00312.65293.85298.150.00-16106.14%
AMZN220520C018600002022-05-13 9:49AM EDT1,860.00347.00284.55288.000.00-133101.36%
AMZN220520C018700002022-05-17 9:39AM EDT1,870.00409.50273.90278.250.00-114100.59%
AMZN220520C018800002022-05-06 9:31AM EDT1,880.00438.60263.90268.250.00-41197.33%
AMZN220520C018900002022-05-12 1:00PM EDT1,890.00265.00254.65258.100.00-2592.69%
AMZN220520C019000002022-05-19 11:04AM EDT1,900.00274.10244.70248.15+31.10+12.80%15656.64%
AMZN220520C019100002022-05-13 12:40PM EDT1,910.00330.62234.75238.200.00-203158.50%
AMZN220520C019200002022-05-12 3:35PM EDT1,920.00213.85224.10228.400.00-11585.49%
AMZN220520C019300002022-05-12 11:39AM EDT1,930.00267.85214.85218.300.00-3858.20%
AMZN220520C019400002022-05-19 9:44AM EDT1,940.00209.77204.25208.55+26.37+14.38%11279.98%
AMZN220520C019500002022-05-18 1:11PM EDT1,950.00220.49194.30198.600.00-101377.00%
AMZN220520C019600002022-05-16 3:53PM EDT1,960.00210.12184.40188.70-51.54-19.70%2774.30%
AMZN220520C019700002022-05-19 9:31AM EDT1,970.00180.20174.55178.85-38.75-17.70%2451.22%
AMZN220520C019800002022-05-19 9:31AM EDT1,980.00190.57164.70168.95+24.57+14.80%31850.83%
AMZN220520C019900002022-05-18 1:11PM EDT1,990.00180.97155.55158.95-1.15-0.63%22453.37%
AMZN220520C020000002022-05-19 3:56PM EDT2,000.00147.00145.10149.35+7.00+5.00%2112950.15%
AMZN220520C020200002022-05-19 1:56PM EDT2,020.00153.90125.70129.90+22.40+17.03%212759.45%
AMZN220520C020400002022-05-19 2:15PM EDT2,040.00134.00106.65110.80+19.12+16.64%453255.34%
AMZN220520C020500002022-05-19 3:44PM EDT2,050.00108.4597.35101.40+6.93+6.83%698553.39%
AMZN220520C020600002022-05-19 3:51PM EDT2,060.0091.0088.2592.25+4.35+5.02%2577651.84%
AMZN220520C020750002022-05-19 3:50PM EDT2,075.0080.0075.1078.90-1.43-1.76%41549.69%
AMZN220520C020800002022-05-19 3:52PM EDT2,080.0074.8870.8074.60-0.57-0.76%224849.08%
AMZN220520C020850002022-05-19 11:56AM EDT2,085.00103.0066.6570.40+27.00+35.53%8348.55%
AMZN220520C020900002022-05-19 3:55PM EDT2,090.0067.2062.8566.30-4.00-5.62%1091748.07%
AMZN220520C020950002022-05-19 3:45PM EDT2,095.0072.8059.2062.40+5.10+7.53%331847.84%
AMZN220520C021000002022-05-19 3:54PM EDT2,100.0055.3555.3058.40-8.15-12.83%32947947.23%
AMZN220520C021100002022-05-19 3:53PM EDT2,110.0050.9747.9550.95-2.13-4.01%1591146.51%
AMZN220520C021200002022-05-19 3:57PM EDT2,120.0042.9740.9543.95-7.53-14.91%30860445.82%
AMZN220520C021250002022-05-19 3:47PM EDT2,125.0043.9337.6540.65-2.42-5.22%523845.51%
AMZN220520C021300002022-05-19 3:58PM EDT2,130.0037.5735.2037.10-9.43-20.06%2446444.59%
AMZN220520C021350002022-05-19 3:59PM EDT2,135.0033.5032.2534.10-9.65-22.36%1285744.36%
AMZN220520C021400002022-05-19 3:59PM EDT2,140.0030.7729.5031.10-9.98-24.49%81134443.92%
AMZN220520C021450002022-05-19 3:59PM EDT2,145.0027.7026.8028.35-10.95-28.33%7347543.64%
AMZN220520C021500002022-05-19 3:59PM EDT2,150.0025.5024.3025.80-10.50-29.17%3,71933243.46%
AMZN220520C021550002022-05-19 3:59PM EDT2,155.0023.2621.9523.40-8.84-27.54%92344143.29%
AMZN220520C021600002022-05-19 3:59PM EDT2,160.0020.9519.7021.10-9.84-31.96%2,39675743.05%
AMZN220520C021650002022-05-19 3:59PM EDT2,165.0019.2017.4019.05-10.37-35.07%1,4114742.98%
AMZN220520C021700002022-05-19 3:59PM EDT2,170.0016.6516.0017.05-10.35-38.33%2,05724642.75%
AMZN220520C021800002022-05-19 3:59PM EDT2,180.0013.2512.1513.55-9.90-42.76%4,02054442.44%
AMZN220520C021900002022-05-19 3:59PM EDT2,190.0010.759.6010.70-8.75-44.87%2,60128242.34%
AMZN220520C022000002022-05-19 3:59PM EDT2,200.007.907.358.15-8.50-51.83%17,0661,46041.87%
AMZN220520C022100002022-05-19 3:59PM EDT2,210.006.005.606.45-8.65-59.04%1,83939742.31%
AMZN220520C022200002022-05-19 3:59PM EDT2,220.004.704.354.95-7.55-61.63%2,05069542.42%
AMZN220520C022300002022-05-19 3:59PM EDT2,230.003.703.503.85-6.63-64.18%1,34937442.84%
AMZN220520C022400002022-05-19 3:59PM EDT2,240.003.102.473.05-5.60-64.37%1,6821,10343.53%
AMZN220520C022500002022-05-19 3:59PM EDT2,250.002.192.102.27-5.06-69.79%7,0641,70943.59%
AMZN220520C022600002022-05-19 3:59PM EDT2,260.001.781.421.86-4.22-70.33%1,15291644.68%
AMZN220520C022700002022-05-19 3:59PM EDT2,270.001.381.161.47-3.72-72.94%1,65660845.39%
AMZN220520C022800002022-05-19 3:59PM EDT2,280.001.061.051.18-3.12-74.64%1,72183846.23%
AMZN220520C022900002022-05-19 3:59PM EDT2,290.000.900.820.98-2.55-73.91%1,08940747.33%
AMZN220520C023000002022-05-19 3:59PM EDT2,300.000.740.690.74-2.26-75.33%9,7923,84947.64%
AMZN220520C023100002022-05-19 3:59PM EDT2,310.000.610.540.67-1.84-75.10%1,68348649.34%
AMZN220520C023200002022-05-19 3:59PM EDT2,320.000.510.450.56-1.46-74.11%1,06954450.39%
AMZN220520C023300002022-05-19 3:58PM EDT2,330.000.400.400.49-1.32-76.74%1,22238451.03%
AMZN220520C023400002022-05-19 3:59PM EDT2,340.000.370.270.45-1.03-73.57%1,59458351.76%
AMZN220520C023500002022-05-19 3:59PM EDT2,350.000.320.120.40-0.88-73.33%2,3481,49251.76%
AMZN220520C023600002022-05-19 3:59PM EDT2,360.000.260.200.26-0.78-75.00%46478853.08%
AMZN220520C023650002022-05-19 3:55PM EDT2,365.000.280.200.33-0.67-70.53%21018055.03%
AMZN220520C023700002022-05-19 3:59PM EDT2,370.000.240.220.31-0.66-73.33%35629356.10%
AMZN220520C023750002022-05-19 3:38PM EDT2,375.000.250.080.38-0.48-65.75%43029056.15%
AMZN220520C023800002022-05-19 3:59PM EDT2,380.000.250.080.33-0.53-67.95%25361256.45%
AMZN220520C023900002022-05-19 3:32PM EDT2,390.000.220.050.29-0.39-63.93%19320757.23%
AMZN220520C024000002022-05-19 3:59PM EDT2,400.000.190.170.20-0.36-65.45%1,8973,27659.72%
AMZN220520C024100002022-05-19 3:48PM EDT2,410.000.180.140.16-0.29-61.70%15139860.25%
AMZN220520C024200002022-05-19 3:52PM EDT2,420.000.150.100.14-0.16-51.61%2731,23560.74%
AMZN220520C024300002022-05-19 3:52PM EDT2,430.000.120.000.27-0.24-66.67%17396063.38%
AMZN220520C024400002022-05-19 3:50PM EDT2,440.000.160.100.26-0.15-48.39%871,37067.29%
AMZN220520C024500002022-05-19 3:59PM EDT2,450.000.100.090.11-0.22-68.75%2,06598665.04%
AMZN220520C024600002022-05-19 3:58PM EDT2,460.000.050.050.26-0.22-81.48%14258369.92%
AMZN220520C024700002022-05-19 3:57PM EDT2,470.000.100.020.17-0.12-54.55%31046368.26%
AMZN220520C024800002022-05-19 3:59PM EDT2,480.000.080.080.10-0.12-60.00%23752669.73%
AMZN220520C024900002022-05-19 2:41PM EDT2,490.000.110.010.14-0.07-38.89%17537670.12%
AMZN220520C025000002022-05-19 3:58PM EDT2,500.000.100.090.10-0.03-23.08%1,7353,75873.44%
AMZN220520C025100002022-05-19 3:29PM EDT2,510.000.110.070.150.00-24618876.37%
AMZN220520C025200002022-05-19 3:58PM EDT2,520.000.050.050.08-0.05-50.00%56251174.22%
AMZN220520C025300002022-05-19 3:24PM EDT2,530.000.080.050.17-0.04-33.33%6113079.79%
AMZN220520C025400002022-05-19 3:52PM EDT2,540.000.070.030.07-0.03-30.00%8447075.78%
AMZN220520C025500002022-05-19 3:33PM EDT2,550.000.040.010.10-0.05-55.56%1781,29678.13%
AMZN220520C025600002022-05-19 3:26PM EDT2,560.000.050.020.05-0.05-50.00%5453176.56%
AMZN220520C025700002022-05-19 3:25PM EDT2,570.000.050.000.05-0.09-64.29%1671,34676.17%
AMZN220520C025800002022-05-19 2:11PM EDT2,580.000.040.000.07-0.03-42.86%4949079.69%
AMZN220520C025900002022-05-19 3:54PM EDT2,590.000.030.000.08-0.02-40.00%1001,22982.03%
AMZN220520C026000002022-05-19 3:59PM EDT2,600.000.040.040.05-0.05-55.56%1,3858,64684.57%
AMZN220520C026100002022-05-19 3:26PM EDT2,610.000.040.000.05-0.05-55.56%1643582.03%
AMZN220520C026200002022-05-19 1:39PM EDT2,620.000.050.030.04-0.05-50.00%1959085.94%
AMZN220520C026300002022-05-19 1:53PM EDT2,630.000.040.000.05-0.05-55.56%2227685.16%
AMZN220520C026400002022-05-19 3:43PM EDT2,640.000.030.010.03-0.04-57.14%8335885.16%
AMZN220520C026500002022-05-19 3:54PM EDT2,650.000.010.010.03-0.03-75.00%4282,71186.72%
AMZN220520C026600002022-05-19 3:29PM EDT2,660.000.030.020.03-0.02-40.00%1732889.45%
AMZN220520C026700002022-05-19 9:55AM EDT2,670.000.030.000.03-0.02-40.00%1834987.50%
AMZN220520C026800002022-05-19 3:20PM EDT2,680.000.030.010.03-0.02-40.00%3030790.63%
AMZN220520C026900002022-05-19 3:00PM EDT2,690.000.020.010.03-0.03-60.00%1627892.19%
AMZN220520C027000002022-05-19 3:59PM EDT2,700.000.010.010.03-0.06-85.71%3473,11993.75%
AMZN220520C027100002022-05-19 10:02AM EDT2,710.000.030.010.03-0.01-25.00%416994.92%
AMZN220520C027200002022-05-19 11:18AM EDT2,720.000.060.000.05+0.01+20.00%615397.66%
AMZN220520C027300002022-05-17 10:09AM EDT2,730.000.130.000.200.00-298111.13%
AMZN220520C027400002022-05-19 11:22AM EDT2,740.000.030.000.03-0.12-80.00%549596.88%
AMZN220520C027450002022-05-19 11:04AM EDT2,745.000.030.000.03-0.04-57.14%67697.66%
AMZN220520C027500002022-05-19 2:58PM EDT2,750.000.030.000.10-0.02-40.00%56820107.81%
AMZN220520C027550002022-05-19 10:33AM EDT2,755.000.030.000.03-0.07-70.00%65999.22%
AMZN220520C027600002022-05-19 2:54PM EDT2,760.000.030.010.03-0.01-25.00%4134101.56%
AMZN220520C027650002022-05-19 2:54PM EDT2,765.000.030.000.03-0.06-66.67%1330100.00%
AMZN220520C027700002022-05-19 3:44PM EDT2,770.000.020.000.02-0.03-60.00%1911998.44%
AMZN220520C027750002022-05-19 11:52AM EDT2,775.000.030.000.05-0.02-40.00%572105.47%
AMZN220520C027800002022-05-19 2:55PM EDT2,780.000.030.000.03-0.03-50.00%6335102.34%
AMZN220520C027850002022-05-19 11:56AM EDT2,785.000.030.000.03-0.07-70.00%3108103.13%
AMZN220520C027900002022-05-19 11:57AM EDT2,790.000.030.010.03-0.06-66.67%657105.47%
AMZN220520C027950002022-05-19 12:26PM EDT2,795.000.030.000.03-0.09-75.00%1273104.69%
AMZN220520C028000002022-05-19 3:47PM EDT2,800.000.010.010.02-0.02-66.67%872,222104.69%
AMZN220520C028050002022-05-19 10:19AM EDT2,805.000.030.000.03-0.07-70.00%2113105.47%
AMZN220520C028100002022-05-18 3:37PM EDT2,810.000.130.000.03+0.12+1,200.00%2131106.25%
AMZN220520C028150002022-05-17 9:50AM EDT2,815.000.130.000.050.00-102129110.94%
AMZN220520C028200002022-05-17 3:14PM EDT2,820.000.120.000.030.00-2138107.81%
AMZN220520C028250002022-05-19 2:32PM EDT2,825.000.010.000.20-0.01-50.00%247125.39%
AMZN220520C028300002022-05-19 12:35PM EDT2,830.000.020.000.05-0.01-33.33%475112.50%
AMZN220520C028350002022-05-18 11:19AM EDT2,835.000.010.000.100.00-145119.53%
AMZN220520C028400002022-05-19 9:30AM EDT2,840.000.010.000.18-0.14-93.33%3132126.37%
AMZN220520C028450002022-05-17 1:25PM EDT2,845.000.060.000.050.00-174114.84%
AMZN220520C028500002022-05-19 2:56PM EDT2,850.000.020.010.03-0.03-60.00%801,267113.28%
AMZN220520C028550002022-05-19 3:21PM EDT2,855.000.030.000.18+0.02+200.00%455128.52%
AMZN220520C028600002022-05-17 1:33PM EDT2,860.000.080.000.180.00-1208129.30%
AMZN220520C028650002022-05-16 10:01AM EDT2,865.000.190.000.180.00-541129.88%
AMZN220520C028700002022-05-19 2:01PM EDT2,870.000.010.000.14-0.17-94.44%553127.73%
AMZN220520C028750002022-05-19 9:48AM EDT2,875.000.010.000.04-0.04-80.00%138117.19%
AMZN220520C028800002022-05-18 11:09AM EDT2,880.000.020.000.180.00-569132.03%
AMZN220520C028850002022-05-18 2:13PM EDT2,885.000.010.000.05-0.01-50.00%160119.92%
AMZN220520C028900002022-05-11 1:06PM EDT2,890.000.180.000.200.00-138134.57%
AMZN220520C028950002022-05-19 1:36PM EDT2,895.000.010.000.03-0.16-94.12%481117.19%
AMZN220520C029000002022-05-19 3:52PM EDT2,900.000.010.010.02-0.01-50.00%91,590117.19%
AMZN220520C029050002022-05-18 10:19AM EDT2,905.000.050.000.200.00-2761136.72%
AMZN220520C029100002022-05-18 10:15AM EDT2,910.000.100.000.200.00-141137.50%
AMZN220520C029150002022-05-17 9:44AM EDT2,915.000.100.000.100.00-155130.47%
AMZN220520C029200002022-05-18 2:55PM EDT2,920.000.010.000.180.00-16392137.50%
AMZN220520C029250002022-05-17 3:33PM EDT2,925.000.090.000.180.00-172154138.28%
AMZN220520C029300002022-05-17 3:33PM EDT2,930.000.100.000.210.00-3044140.82%
AMZN220520C029350002022-05-17 3:33PM EDT2,935.000.100.000.210.00-3060141.41%
AMZN220520C029400002022-05-17 10:34AM EDT2,940.000.020.000.18-0.03-60.00%1568140.23%
AMZN220520C029450002022-05-19 9:33AM EDT2,945.000.010.000.21-0.20-95.24%238142.97%
AMZN220520C029500002022-05-19 11:23AM EDT2,950.000.020.010.05-0.01-33.33%5410129.69%
AMZN220520C029550002022-05-17 3:55PM EDT2,955.000.040.000.210.00-334144.34%
AMZN220520C029600002022-05-17 12:12PM EDT2,960.000.050.000.180.00-148303142.97%
AMZN220520C029650002022-05-19 9:56AM EDT2,965.000.010.000.10-0.30-96.77%242137.11%
AMZN220520C029700002022-05-17 2:58PM EDT2,970.000.050.000.050.00-1076130.47%
AMZN220520C029750002022-05-17 10:42AM EDT2,975.000.050.010.050.00-9286132.81%
AMZN220520C029800002022-05-19 1:03PM EDT2,980.000.050.000.15+0.04+400.00%3102143.55%
AMZN220520C029850002022-05-16 10:26AM EDT2,985.000.150.000.200.00-139147.66%
AMZN220520C029900002022-05-19 9:56AM EDT2,990.000.010.000.130.00-294143.36%
AMZN220520C029950002022-05-19 2:47PM EDT2,995.000.010.000.10-0.03-75.00%171141.02%
AMZN220520C030000002022-05-19 3:31PM EDT3,000.000.010.020.020.00-652,763132.03%
AMZN220520C030050002022-05-13 9:46AM EDT3,005.000.150.010.100.00-358143.36%
AMZN220520C030100002022-05-16 11:27AM EDT3,010.000.080.000.180.00-262149.80%
AMZN220520C030150002022-05-17 11:16AM EDT3,015.000.040.000.180.00-1992,231150.39%
AMZN220520C030200002022-05-16 12:17PM EDT3,020.000.020.000.180.00-11,845151.17%
AMZN220520C030250002022-05-19 12:30PM EDT3,025.000.010.010.180.00-636152.34%
AMZN220520C030300002022-05-19 3:31PM EDT3,030.000.010.000.02-0.02-66.67%770129.69%
AMZN220520C030350002022-05-17 10:45AM EDT3,035.000.010.000.090.00-123144.92%
AMZN220520C030400002022-05-12 11:56AM EDT3,040.000.060.000.180.00-134153.71%
AMZN220520C030450002022-05-13 10:06AM EDT3,045.000.230.000.180.00-126154.30%
AMZN220520C030500002022-05-19 3:22PM EDT3,050.000.010.000.020.00-26248131.25%
AMZN220520C030550002022-05-11 10:26AM EDT3,055.000.180.000.180.00-372155.66%
AMZN220520C030600002022-05-04 3:01PM EDT3,060.000.690.000.180.00-151156.25%
AMZN220520C030650002022-05-10 2:18PM EDT3,065.000.260.000.180.00-128157.03%
AMZN220520C030700002022-05-13 9:50AM EDT3,070.000.170.000.180.00-167157.62%
AMZN220520C030750002022-05-19 1:59PM EDT3,075.000.010.000.180.00-127158.20%
AMZN220520C030800002022-05-19 12:35PM EDT3,080.000.040.000.18-0.15-78.95%1136158.98%
AMZN220520C030850002022-05-10 3:41PM EDT3,085.000.090.000.180.00-1043159.57%
AMZN220520C030900002022-05-17 12:51PM EDT3,090.000.050.000.180.00-1050160.16%
AMZN220520C030950002022-05-16 9:35AM EDT3,095.000.180.000.180.00-156160.94%
AMZN220520C031000002022-05-19 2:25PM EDT3,100.000.010.000.010.00-442,548131.25%
AMZN220520C031050002022-05-16 9:35AM EDT3,105.000.130.000.180.00-168162.11%
AMZN220520C031100002022-05-16 10:01AM EDT3,110.000.090.000.180.00-569162.89%
AMZN220520C031150002022-05-09 9:45AM EDT3,115.000.640.000.180.00-736163.28%
AMZN220520C031200002022-05-18 9:32AM EDT3,120.000.090.000.180.00-20193164.06%
AMZN220520C031250002022-05-13 10:56AM EDT3,125.000.170.000.180.00-6113164.65%
AMZN220520C031300002022-05-17 10:03AM EDT3,130.000.010.000.060.00-497151.56%
AMZN220520C031350002022-05-16 3:15PM EDT3,135.000.010.000.180.00-137166.02%
AMZN220520C031400002022-05-17 3:16PM EDT3,140.000.040.000.050.00-1375150.78%
AMZN220520C031450002022-05-09 10:45AM EDT3,145.000.390.000.180.00-235167.19%
AMZN220520C031500002022-05-19 1:59PM EDT3,150.000.110.000.01+0.08+266.67%1362137.50%
AMZN220520C031550002022-05-16 9:30AM EDT3,155.000.020.000.210.00-158170.70%
AMZN220520C031600002022-05-19 1:07PM EDT3,160.000.090.000.18+0.08+800.00%1154169.14%
AMZN220520C031650002022-05-19 1:07PM EDT3,165.000.090.000.220.00-171172.66%
AMZN220520C031700002022-05-18 9:56AM EDT3,170.000.010.000.180.00-10128170.31%
AMZN220520C031750002022-05-16 3:41PM EDT3,175.000.050.000.240.00-280175.00%
AMZN220520C031800002022-05-17 12:51PM EDT3,180.000.010.000.150.00-1233169.14%
AMZN220520C031850002022-05-12 3:36PM EDT3,185.000.200.000.250.00-151176.95%
AMZN220520C031900002022-05-12 1:16PM EDT3,190.000.220.000.160.00-284171.09%
AMZN220520C031950002022-05-19 1:33PM EDT3,195.000.010.000.18-0.02-66.67%1123173.44%
AMZN220520C032000002022-05-19 12:52PM EDT3,200.000.010.000.01-0.01-50.00%682,964143.75%
AMZN220520C032050002022-05-16 2:57PM EDT3,205.000.050.000.200.00-144176.17%
AMZN220520C032100002022-05-18 3:30PM EDT3,210.000.140.000.260.00-248180.86%
AMZN220520C032150002022-05-10 10:34AM EDT3,215.000.310.000.190.00-139176.56%
AMZN220520C032200002022-05-10 2:49PM EDT3,220.000.250.000.250.00-139181.45%
AMZN220520C032250002022-05-11 1:19PM EDT3,225.000.190.000.250.00-2961182.03%
AMZN220520C032300002022-05-09 12:44PM EDT3,230.000.380.000.190.00-3679178.52%
AMZN220520C032350002022-05-18 9:39AM EDT3,235.000.100.000.240.00-178182.62%
AMZN220520C032400002022-05-18 9:39AM EDT3,240.000.080.000.190.00-262179.69%
AMZN220520C032450002022-05-09 12:57PM EDT3,245.000.410.000.230.00-3759183.20%
AMZN220520C032500002022-05-19 3:40PM EDT3,250.000.010.000.010.00-22443146.88%
AMZN220520C032550002022-05-17 12:42PM EDT3,255.000.090.000.230.00-124184.38%
AMZN220520C032600002022-05-16 11:04AM EDT3,260.000.100.000.190.00-164182.03%
AMZN220520C032650002022-05-17 12:42PM EDT3,265.000.080.000.220.00-162184.96%
AMZN220520C032700002022-05-09 9:51AM EDT3,270.000.300.000.220.00-230185.55%
AMZN220520C032750002022-05-09 11:32AM EDT3,275.000.330.000.210.00-166185.55%
AMZN220520C032800002022-05-12 2:12PM EDT3,280.000.010.000.010.00-168150.00%
AMZN220520C032850002022-05-13 10:19AM EDT3,285.000.140.000.210.00-273186.72%
AMZN220520C032900002022-05-18 12:26PM EDT3,290.000.010.000.180.00-121,123184.77%
AMZN220520C033000002022-05-19 11:46AM EDT3,300.000.010.000.010.00-63,643153.13%
AMZN220520C033100002022-05-18 9:30AM EDT3,310.000.080.000.180.00-1282187.11%
AMZN220520C033200002022-05-17 1:39PM EDT3,320.000.080.000.060.00-195173.44%
AMZN220520C033300002022-05-13 2:13PM EDT3,330.000.140.000.100.00-2169181.25%
AMZN220520C033400002022-05-18 3:57PM EDT3,340.000.040.000.180.00-2272190.63%
AMZN220520C033600002022-05-17 10:56AM EDT3,360.000.050.000.210.00-158195.51%
AMZN220520C033800002022-05-12 12:24PM EDT3,380.000.030.000.18-0.15-83.33%116148195.31%
AMZN220520C034000002022-05-19 3:11PM EDT3,400.000.010.000.010.00-42,932162.50%
AMZN220520C034200002022-05-16 12:05PM EDT3,420.000.020.000.180.00-1275199.80%
AMZN220520C034400002022-05-06 1:59PM EDT3,440.000.360.000.010.00-92494165.63%
AMZN220520C034600002022-05-16 10:34AM EDT3,460.000.010.000.050.00-2081185.94%
AMZN220520C034800002022-05-16 9:49AM EDT3,480.000.030.000.020.00-2101178.13%
AMZN220520C035000002022-05-19 1:34PM EDT3,500.000.010.000.010.00-75,455171.88%
AMZN220520C036000002022-05-19 3:06PM EDT3,600.000.010.000.01-0.01-50.00%91,388181.25%
AMZN220520C037000002022-05-19 12:15PM EDT3,700.000.010.000.010.00-11,409190.63%
AMZN220520C038000002022-05-19 10:06AM EDT3,800.000.010.000.010.00-102,162196.88%
AMZN220520C039000002022-05-18 12:22PM EDT3,900.000.010.000.010.00-704,675206.25%
AMZN220520C040000002022-05-19 10:20AM EDT4,000.000.050.000.01+0.04+400.00%136,404215.63%
AMZN220520C041000002022-05-19 10:20AM EDT4,100.000.010.000.010.00-2899225.00%
AMZN220520C042000002022-05-18 3:57PM EDT4,200.000.010.000.010.00-6674231.25%
AMZN220520C043000002022-05-19 10:47AM EDT4,300.000.010.000.010.00-1460237.50%
AMZN220520C044000002022-05-18 3:47PM EDT4,400.000.010.000.010.00-45596243.75%
AMZN220520C045000002022-05-19 12:28PM EDT4,500.000.010.000.01-0.01-50.00%73601250.00%
AMZN220520C046000002022-05-13 10:55AM EDT4,600.000.020.000.010.00-11,013259.38%
AMZN220520C047000002022-05-18 3:59PM EDT4,700.000.010.000.010.00-3266268.75%
AMZN220520C048000002022-05-18 9:38AM EDT4,800.000.010.000.010.00-35721275.00%
AMZN220520C049000002022-05-17 2:54PM EDT4,900.000.010.000.010.00-50378281.25%
AMZN220520C050000002022-05-18 2:07PM EDT5,000.000.010.000.010.00-7705287.50%
AMZN220520C051000002022-05-16 3:32PM EDT5,100.000.010.000.010.00-300558293.75%
AMZN220520C052000002022-05-16 3:56PM EDT5,200.000.010.000.010.00-3011,035300.00%
AMZN220520C053000002022-05-16 3:53PM EDT5,300.000.010.000.010.00-3851,774306.25%
AMZN220520C054000002022-05-19 12:04PM EDT5,400.000.100.000.01+0.09+900.00%397,371312.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P012800002022-05-19 3:55PM EDT1,280.000.010.000.010.00-107307187.50%
AMZN220520P013000002022-05-18 10:21AM EDT1,300.000.010.000.050.00-2155201.56%
AMZN220520P013200002022-05-19 12:17PM EDT1,320.000.010.000.050.00-198195.31%
AMZN220520P013400002022-05-17 9:44AM EDT1,340.000.010.000.050.00-1040189.84%
AMZN220520P013600002022-05-19 9:50AM EDT1,360.000.010.000.010.00-5695165.63%
AMZN220520P013800002022-05-19 10:09AM EDT1,380.000.020.000.01+0.01+100.00%1124159.38%
AMZN220520P014000002022-05-18 3:44PM EDT1,400.000.020.000.01+0.01+100.00%21,289156.25%
AMZN220520P014200002022-05-16 10:08AM EDT1,420.000.040.000.060.00-6244170.31%
AMZN220520P014400002022-05-19 1:36PM EDT1,440.000.010.000.01-0.02-66.67%2226146.88%
AMZN220520P014500002022-05-19 2:52PM EDT1,450.000.010.000.01-0.01-50.00%69227143.75%
AMZN220520P014600002022-05-18 11:49AM EDT1,460.000.010.000.210.00-2078176.56%
AMZN220520P014800002022-05-17 11:25AM EDT1,480.000.010.000.210.00-146170.70%
AMZN220520P015000002022-05-19 3:54PM EDT1,500.000.010.000.01-0.01-50.00%31659131.25%
AMZN220520P015200002022-05-19 1:40PM EDT1,520.000.020.000.02+0.01+100.00%382132.81%
AMZN220520P015400002022-05-19 3:33PM EDT1,540.000.020.010.04-0.03-60.00%1168136.72%
AMZN220520P015500002022-05-19 11:31AM EDT1,550.000.010.000.06-0.02-66.67%3287135.94%
AMZN220520P015600002022-05-19 9:56AM EDT1,560.000.030.000.050.00-11203132.03%
AMZN220520P015800002022-05-19 10:03AM EDT1,580.000.040.000.050.00-2231126.56%
AMZN220520P016000002022-05-18 3:39PM EDT1,600.000.050.000.060.00-26434123.44%
AMZN220520P016100002022-05-16 3:11PM EDT1,610.000.140.000.220.00-42135.16%
AMZN220520P016200002022-05-19 2:14PM EDT1,620.000.020.010.03-0.06-75.00%1280114.84%
AMZN220520P016300002022-05-19 2:26PM EDT1,630.000.100.000.23+0.06+150.00%1757130.27%
AMZN220520P016400002022-05-19 9:42AM EDT1,640.000.050.010.05-0.09-64.29%197114.06%
AMZN220520P016500002022-05-19 3:58PM EDT1,650.000.030.010.04-0.07-70.00%35388110.16%
AMZN220520P016600002022-05-19 10:30AM EDT1,660.000.060.040.05+0.03+100.00%452112.50%
AMZN220520P016700002022-05-19 2:09PM EDT1,670.000.030.000.09-0.02-40.00%599110.16%
AMZN220520P016800002022-05-19 11:35AM EDT1,680.000.050.020.05+0.04+400.00%9204105.47%
AMZN220520P016900002022-05-19 11:37AM EDT1,690.000.020.010.05-0.09-81.82%2444101.95%
AMZN220520P017000002022-05-19 3:52PM EDT1,700.000.020.010.05-0.13-86.67%9890599.61%
AMZN220520P017100002022-05-19 1:46PM EDT1,710.000.050.030.05-0.05-50.00%36899.61%
AMZN220520P017200002022-05-19 2:52PM EDT1,720.000.070.030.05-0.05-41.67%8820097.27%
AMZN220520P017300002022-05-19 2:52PM EDT1,730.000.070.030.05-0.11-61.11%713994.92%
AMZN220520P017400002022-05-19 3:25PM EDT1,740.000.050.040.05-0.09-64.29%1713393.36%
AMZN220520P017500002022-05-19 3:47PM EDT1,750.000.050.010.05-0.13-72.22%6351088.28%
AMZN220520P017600002022-05-19 3:59PM EDT1,760.000.060.010.18-0.19-76.00%4543194.92%
AMZN220520P017700002022-05-19 3:58PM EDT1,770.000.060.010.14-0.17-73.91%7827790.43%
AMZN220520P017800002022-05-19 3:37PM EDT1,780.000.070.010.08-0.25-78.12%5917683.98%
AMZN220520P017900002022-05-19 1:42PM EDT1,790.000.090.040.07-0.22-70.97%139683.20%
AMZN220520P018000002022-05-19 1:28PM EDT1,800.000.120.090.15-0.19-61.29%4151,18186.91%
AMZN220520P018100002022-05-19 2:11PM EDT1,810.000.210.090.34-0.24-53.33%1433089.84%
AMZN220520P018200002022-05-19 3:49PM EDT1,820.000.170.010.41-0.32-65.31%1137887.01%
AMZN220520P018300002022-05-19 3:58PM EDT1,830.000.190.050.43-0.31-62.00%2637585.64%
AMZN220520P018400002022-05-19 2:29PM EDT1,840.000.210.050.42-0.35-62.50%3533682.81%
AMZN220520P018500002022-05-19 3:57PM EDT1,850.000.180.150.20-0.43-70.49%1,0191,31977.64%
AMZN220520P018600002022-05-19 2:50PM EDT1,860.000.260.100.51-0.44-62.86%7124480.03%
AMZN220520P018700002022-05-19 2:43PM EDT1,870.000.340.150.30-0.51-60.00%11823374.61%
AMZN220520P018800002022-05-19 2:43PM EDT1,880.000.330.160.49-0.60-64.52%17632175.29%
AMZN220520P018900002022-05-19 3:44PM EDT1,890.000.280.200.38-0.80-74.07%15340071.58%
AMZN220520P019000002022-05-19 3:59PM EDT1,900.000.370.360.37-0.83-69.17%1,0152,13670.95%
AMZN220520P019100002022-05-19 3:55PM EDT1,910.000.400.280.45-0.79-66.39%9356568.26%
AMZN220520P019200002022-05-19 3:59PM EDT1,920.000.460.320.62-1.18-71.95%12452667.82%
AMZN220520P019300002022-05-19 2:56PM EDT1,930.000.600.460.82-1.13-65.32%26625767.97%
AMZN220520P019400002022-05-19 3:58PM EDT1,940.000.620.510.80-1.39-69.15%16333665.33%
AMZN220520P019500002022-05-19 3:59PM EDT1,950.000.750.650.80-1.53-67.11%8781,69263.43%
AMZN220520P019600002022-05-19 3:58PM EDT1,960.000.850.571.07-1.31-60.65%45260461.72%
AMZN220520P019700002022-05-19 3:59PM EDT1,970.001.000.821.20-2.05-67.21%49935760.82%
AMZN220520P019800002022-05-19 3:54PM EDT1,980.001.180.881.25-2.57-68.53%52456158.31%
AMZN220520P019900002022-05-19 3:59PM EDT1,990.001.310.941.50-3.04-69.89%1,12861556.62%
AMZN220520P020000002022-05-19 3:59PM EDT2,000.001.521.501.60-3.18-67.66%7,4493,03355.96%
AMZN220520P020100002022-05-19 3:59PM EDT2,010.001.781.412.05-3.82-68.21%59929853.91%
AMZN220520P020200002022-05-19 3:59PM EDT2,020.002.242.002.24-4.11-64.72%39155052.84%
AMZN220520P020300002022-05-19 3:59PM EDT2,030.002.502.352.82-4.85-65.99%56035051.72%
AMZN220520P020350002022-05-19 3:59PM EDT2,035.002.802.563.10-6.30-69.23%26418351.04%
AMZN220520P020400002022-05-19 3:59PM EDT2,040.003.102.823.40-5.60-64.37%9221,11150.42%
AMZN220520P020450002022-05-19 3:54PM EDT2,045.003.313.153.75-6.79-67.23%21617651.03%
AMZN220520P020500002022-05-19 3:59PM EDT2,050.003.703.603.80-6.38-63.29%3,20393949.30%
AMZN220520P020550002022-05-19 3:53PM EDT2,055.004.253.804.30-7.65-64.29%15110549.07%
AMZN220520P020600002022-05-19 3:58PM EDT2,060.004.454.254.85-8.37-65.29%51237848.83%
AMZN220520P020650002022-05-19 3:47PM EDT2,065.005.204.555.60-8.20-61.19%3809948.99%
AMZN220520P020700002022-05-19 3:59PM EDT2,070.005.605.255.70-8.62-60.62%51514647.16%
AMZN220520P020750002022-05-19 3:59PM EDT2,075.006.155.856.70-9.15-59.80%54218147.64%
AMZN220520P020800002022-05-19 3:59PM EDT2,080.006.956.557.35-9.05-56.56%64231747.02%
AMZN220520P020850002022-05-19 3:59PM EDT2,085.007.757.308.05-10.80-58.22%40710746.36%
AMZN220520P020900002022-05-19 3:59PM EDT2,090.008.458.109.05-11.13-56.84%1,56235546.22%
AMZN220520P020950002022-05-19 3:56PM EDT2,095.009.649.1010.00-13.16-57.72%61520845.76%
AMZN220520P021000002022-05-19 3:59PM EDT2,100.0010.5010.2010.90-11.20-51.61%13,3921,67445.04%
AMZN220520P021050002022-05-19 3:59PM EDT2,105.0011.3511.4012.40-13.58-54.47%4778345.29%
AMZN220520P021100002022-05-19 3:59PM EDT2,110.0013.1512.7513.80-12.85-49.42%97154845.12%
AMZN220520P021150002022-05-19 3:59PM EDT2,115.0014.4514.2015.30-13.65-48.58%1,31610544.92%
AMZN220520P021200002022-05-19 3:58PM EDT2,120.0016.0015.8016.50-12.45-43.76%1,27074444.00%
AMZN220520P021250002022-05-19 3:58PM EDT2,125.0017.3517.5518.65-14.03-44.71%2,70127644.48%
AMZN220520P021300002022-05-19 3:59PM EDT2,130.0020.0019.4520.80-12.90-39.21%1,82824244.72%
AMZN220520P021350002022-05-19 3:59PM EDT2,135.0022.0021.4522.65-15.05-40.62%91910944.25%
AMZN220520P021400002022-05-19 3:59PM EDT2,140.0023.9023.5524.50-14.05-37.02%1,79137243.57%
AMZN220520P021450002022-05-19 3:59PM EDT2,145.0026.2025.7526.80-15.50-37.17%2,06212543.38%
AMZN220520P021500002022-05-19 3:59PM EDT2,150.0029.0028.2529.00-11.65-28.66%11,06280742.80%
AMZN220520P021550002022-05-19 3:59PM EDT2,155.0030.4030.8532.40-15.75-34.13%9619043.90%
AMZN220520P021600002022-05-19 3:59PM EDT2,160.0034.0033.5535.00-16.25-32.34%3,27738343.50%
AMZN220520P021650002022-05-19 3:57PM EDT2,165.0036.0035.9538.55-15.30-29.82%1,71622244.41%
AMZN220520P021700002022-05-19 3:59PM EDT2,170.0039.5038.9541.00-16.15-29.02%2,51428443.31%
AMZN220520P021800002022-05-19 3:58PM EDT2,180.0046.2045.5048.40-14.30-23.64%3,16146944.60%
AMZN220520P021900002022-05-19 3:58PM EDT2,190.0052.7552.5055.60-14.25-21.27%78031244.77%
AMZN220520P022000002022-05-19 3:59PM EDT2,200.0061.1460.2063.00-13.26-17.82%2,9251,54344.45%
AMZN220520P022100002022-05-19 3:56PM EDT2,210.0070.8368.3072.10-16.07-18.49%12428146.98%
AMZN220520P022200002022-05-19 3:54PM EDT2,220.0077.3076.8580.65-13.70-15.05%22945147.80%
AMZN220520P022300002022-05-19 3:54PM EDT2,230.0087.3085.7089.45-12.40-12.44%17723548.65%
AMZN220520P022400002022-05-19 3:51PM EDT2,240.0093.1694.8598.95-15.61-14.35%14642950.97%
AMZN220520P022500002022-05-19 3:57PM EDT2,250.00105.25104.15108.35-14.75-12.29%1,16962352.72%
AMZN220520P022600002022-05-19 3:35PM EDT2,260.00111.86113.70117.90-18.99-14.51%3048454.67%
AMZN220520P022700002022-05-19 3:50PM EDT2,270.00121.35123.30127.55-18.60-13.29%1,13534256.74%
AMZN220520P022800002022-05-19 3:27PM EDT2,280.00131.00133.05137.30-11.62-8.15%681,78659.01%
AMZN220520P022900002022-05-19 3:27PM EDT2,290.00139.10142.85147.10-14.20-9.26%5615450.21%
AMZN220520P023000002022-05-19 3:57PM EDT2,300.00153.09152.70157.00-13.01-7.83%1502,42551.98%
AMZN220520P023100002022-05-19 1:12PM EDT2,310.00164.11162.75166.20-7.49-4.36%178051.32%
AMZN220520P023200002022-05-19 3:35PM EDT2,320.00171.80172.50176.80-10.53-5.78%1530555.49%
AMZN220520P023300002022-05-19 12:45PM EDT2,330.00177.40182.45186.75+26.40+17.48%124757.54%
AMZN220520P023400002022-05-19 3:04PM EDT2,340.00159.16192.60196.05-41.85-20.82%2624156.98%
AMZN220520P023500002022-05-19 3:59PM EDT2,350.00204.00202.40206.70-11.35-5.27%4212561.95%
AMZN220520P023600002022-05-19 3:13PM EDT2,360.00212.00212.55216.00+5.97+2.90%1031061.01%
AMZN220520P023650002022-05-19 9:44AM EDT2,365.00215.30217.55221.00-13.95-6.09%204062.16%
AMZN220520P023700002022-05-19 11:20AM EDT2,370.00196.55222.35226.70-37.03-15.85%11366.46%
AMZN220520P023750002022-05-19 9:54AM EDT2,375.00218.00227.35231.65+31.29+16.76%1967.36%
AMZN220520P023800002022-05-19 1:25PM EDT2,380.00223.32232.30236.65-20.16-8.28%3922068.21%
AMZN220520P023900002022-05-18 11:16AM EDT2,390.00189.01242.50245.950.00-3567.09%
AMZN220520P024000002022-05-19 3:32PM EDT2,400.00247.72252.30256.60-12.13-4.67%461,62572.51%
AMZN220520P024100002022-05-17 10:24AM EDT2,410.00161.34262.45265.900.00-11970.65%
AMZN220520P024200002022-05-19 9:31AM EDT2,420.00260.41272.25276.55-21.49-7.62%324076.34%
AMZN220520P024300002022-05-17 3:21PM EDT2,430.00128.37282.40285.850.00-5774.00%
AMZN220520P024400002022-05-19 3:25PM EDT2,440.00286.57292.20296.55-22.66-7.33%1120780.40%
AMZN220520P024500002022-05-19 10:09AM EDT2,450.00279.35302.35305.80+38.02+15.75%22077.15%
AMZN220520P024600002022-05-19 3:56PM EDT2,460.00314.85312.35315.80+25.72+8.90%1122679.20%
AMZN220520P024800002022-05-19 3:54PM EDT2,480.00330.41332.10336.45+3.34+1.02%5225787.28%
AMZN220520P024900002022-05-18 9:33AM EDT2,490.00245.00342.10346.450.00-1789.36%
AMZN220520P025000002022-05-19 3:53PM EDT2,500.00355.35352.10356.45-4.65-1.29%3972291.41%
AMZN220520P025200002022-05-19 3:45PM EDT2,520.00357.10372.15376.45-7.71-2.11%1823595.97%
AMZN220520P025400002022-05-19 3:35PM EDT2,540.00389.14392.15396.45-19.98-4.88%30122100.00%
AMZN220520P025500002022-05-17 1:46PM EDT2,550.00286.32402.15406.450.00-22102.00%
AMZN220520P025600002022-05-19 3:29PM EDT2,560.00409.44412.15416.45+8.54+2.13%1882104.00%
AMZN220520P025700002022-05-16 12:07AM EDT2,570.00422.00422.10426.45+85.70+25.48%-0105.47%
AMZN220520P025800002022-05-19 1:53PM EDT2,580.00423.15432.10436.45+20.63+5.13%2126107.42%
AMZN220520P025900002022-05-19 1:10PM EDT2,590.00440.00442.10446.45-15.54-3.41%453109.33%
AMZN220520P026000002022-05-19 3:37PM EDT2,600.00451.50452.10456.45-16.84-3.60%53710111.28%
AMZN220520P026100002022-05-18 11:19AM EDT2,610.00425.72462.10466.45+9.60+2.31%132113.18%
AMZN220520P026200002022-05-19 3:44PM EDT2,620.00462.00472.10476.45+24.08+5.50%22104115.09%
AMZN220520P026300002022-05-18 1:05PM EDT2,630.00447.91482.10486.450.00-53116.99%
AMZN220520P026400002022-05-19 1:28PM EDT2,640.00485.30492.10496.45+4.42+0.92%3148118.85%
AMZN220520P026500002022-05-19 10:06AM EDT2,650.00467.10502.30505.75+10.94+2.40%315114.01%
AMZN220520P026600002022-05-19 10:10AM EDT2,660.00481.43512.30515.75-11.57-2.35%2159115.82%
AMZN220520P026700002022-05-18 12:51PM EDT2,670.00488.00522.30525.750.00-16117.58%
AMZN220520P026800002022-05-19 12:32PM EDT2,680.00503.15532.30535.75-5.15-1.01%2095119.34%
AMZN220520P026900002022-05-18 11:43AM EDT2,690.00500.63542.30545.750.00-36121.09%
AMZN220520P027000002022-05-19 2:42PM EDT2,700.00528.12552.30555.75-36.87-6.53%21510122.80%
AMZN220520P027100002022-05-10 10:18AM EDT2,710.00454.90562.30565.750.00-14124.51%
AMZN220520P027200002022-05-18 3:16PM EDT2,720.00587.88572.10576.450.00-237133.55%
AMZN220520P027300002022-05-13 10:50AM EDT2,730.00512.43582.10586.450.00-11135.30%
AMZN220520P027400002022-05-19 9:32AM EDT2,740.00589.85592.10596.45+152.35+34.82%247137.11%
AMZN220520P027450002022-05-19 9:32AM EDT2,745.00597.30597.10601.45+30.90+5.46%13137.99%
AMZN220520P027500002022-05-18 3:52PM EDT2,750.00610.54602.10606.450.00-32138.87%
AMZN220520P027550002022-05-18 10:11AM EDT2,755.00539.73607.10611.450.00-40139.75%
AMZN220520P027600002022-05-19 10:48AM EDT2,760.00591.68612.10616.45+46.08+8.45%238140.63%
AMZN220520P027650002022-05-18 10:11AM EDT2,765.00550.83617.10621.450.00-20141.50%
AMZN220520P027700002022-05-13 12:11PM EDT2,770.00545.55622.10626.450.00-12142.38%
AMZN220520P027750002022-05-18 9:42AM EDT2,775.00541.49627.10631.450.00-212143.21%
AMZN220520P027800002022-05-19 3:54PM EDT2,780.00631.86632.10636.45+62.56+10.99%443144.09%
AMZN220520P027850002022-05-13 12:13PM EDT2,785.00535.35637.10641.450.00-11144.97%
AMZN220520P027900002022-05-13 3:29PM EDT2,790.00529.50642.10646.450.00-12145.85%
AMZN220520P027950002022-05-10 11:43AM EDT2,795.00558.17647.10651.450.00-24146.68%
AMZN220520P028000002022-05-19 1:20PM EDT2,800.00645.15652.10656.45-18.85-2.84%7239147.56%
AMZN220520P028050002022-05-16 2:58PM EDT2,805.00561.18657.10661.450.00-10148.39%
AMZN220520P028100002022-05-18 9:33AM EDT2,810.00570.55662.10666.450.00-130149.27%
AMZN220520P028150002022-05-18 11:47AM EDT2,815.00649.70667.10671.45+19.85+3.15%144150.10%
AMZN220520P028200002022-05-18 3:16PM EDT2,820.00687.99672.10676.450.00-1130150.98%
AMZN220520P028250002022-05-16 9:58AM EDT2,825.00588.00677.10681.450.00-129151.81%
AMZN220520P028300002022-05-19 10:49AM EDT2,830.00668.00682.10686.45+62.52+10.33%214152.64%
AMZN220520P028350002022-05-19 10:13AM EDT2,835.00660.00687.10691.45+51.89+8.53%231153.52%
AMZN220520P028400002022-05-17 3:23PM EDT2,840.00537.45692.10696.450.00-214154.35%
AMZN220520P028450002022-05-19 10:45AM EDT2,845.00679.70697.10701.45+18.70+2.83%115155.18%
AMZN220520P028500002022-05-19 12:07PM EDT2,850.00662.00702.10706.45+27.00+4.25%216156.01%
AMZN220520P028550002022-05-11 9:49AM EDT2,855.00641.06707.10711.450.00-230156.84%
AMZN220520P028600002022-05-17 1:28PM EDT2,860.00698.07712.10716.45+106.47+18.00%158157.72%
AMZN220520P028650002022-05-16 11:38AM EDT2,865.00648.90717.10721.450.00-423158.50%
AMZN220520P028700002022-05-19 12:05PM EDT2,870.00708.07722.10726.45+83.10+13.30%375159.38%
AMZN220520P028750002022-05-13 2:42PM EDT2,875.00654.50727.10731.450.00-210160.16%
AMZN220520P028800002022-05-18 1:48PM EDT2,880.00721.19732.10736.450.00-3643160.99%
AMZN220520P028850002022-05-19 9:30AM EDT2,885.00758.30737.10741.45+124.66+19.67%114161.82%
AMZN220520P028900002022-05-18 9:35AM EDT2,890.00651.98742.10746.450.00-3113162.65%
AMZN220520P028950002022-05-19 9:34AM EDT2,895.00754.00747.10751.45-3.35-0.44%252163.48%
AMZN220520P029000002022-05-19 3:17PM EDT2,900.00736.00752.10756.45-26.35-3.46%5426164.26%
AMZN220520P029050002022-05-12 3:17PM EDT2,905.00800.28757.10761.450.00-9617165.09%
AMZN220520P029100002022-05-09 3:23PM EDT2,910.00729.05762.10766.450.00-65165.92%
AMZN220520P029150002022-05-09 1:05PM EDT2,915.00702.20767.10771.450.00-15166.70%
AMZN220520P029200002022-05-19 3:56PM EDT2,920.00776.00772.10776.45+24.35+3.24%3377167.53%
AMZN220520P029250002022-05-13 9:37AM EDT2,925.00751.82777.10781.450.00-13168.36%
AMZN220520P029300002022-05-19 12:23PM EDT2,930.00752.00782.10786.45+65.00+9.46%68169.14%
AMZN220520P029350002022-05-17 9:31AM EDT2,935.00676.30787.10791.450.00-54169.92%
AMZN220520P029400002022-05-18 10:56AM EDT2,940.00765.00792.10796.45+33.57+4.59%144170.75%
AMZN220520P029450002022-05-17 10:36AM EDT2,945.00715.03797.10801.450.00-216171.53%
AMZN220520P029500002022-05-17 12:03PM EDT2,950.00796.85802.10806.45+94.00+13.37%127172.36%
AMZN220520P029550002022-05-17 9:52AM EDT2,955.00724.73807.10811.450.00-1473173.14%
AMZN220520P029600002022-05-19 10:51AM EDT2,960.00794.00812.10816.45+69.00+9.52%2120173.93%
AMZN220520P029650002022-05-13 11:55AM EDT2,965.00729.00817.10821.450.00-128174.71%
AMZN220520P029700002022-05-17 10:42AM EDT2,970.00732.42822.10826.450.00-129175.49%
AMZN220520P029750002022-05-19 3:18PM EDT2,975.00813.31827.10831.45+83.43+11.43%40015176.32%
AMZN220520P029800002022-05-19 3:12PM EDT2,980.00808.06832.10836.45-17.53-2.12%2501,434177.10%
AMZN220520P029850002022-05-19 3:18PM EDT2,985.00823.29837.10841.45+29.60+3.73%2801,331177.88%
AMZN220520P029900002022-05-19 9:39AM EDT2,990.00833.05842.10846.45-4.08-0.49%1307178.66%
AMZN220520P029950002022-05-18 3:54PM EDT2,995.00862.00847.10851.450.00-318179.44%
AMZN220520P030000002022-05-18 3:49PM EDT3,000.00831.15852.10856.45-30.54-3.54%13209180.22%
AMZN220520P030050002022-05-19 3:25PM EDT3,005.00852.40857.10861.45+37.10+4.55%1723181.01%
AMZN220520P030100002022-05-19 1:18PM EDT3,010.00861.62862.10866.45+96.18+12.57%18181.74%
AMZN220520P030150002022-05-19 1:18PM EDT3,015.00866.63867.30870.75+41.33+5.01%1042173.24%
AMZN220520P030200002022-05-19 3:47PM EDT3,020.00868.35872.30875.75-90.10-9.40%10174.02%
AMZN220520P030250002022-05-12 9:40AM EDT3,025.00971.80877.30880.750.00-220174.71%
AMZN220520P030300002022-05-11 9:34AM EDT3,030.00877.15882.30885.750.00-11175.49%
AMZN220520P030350002022-05-06 3:54PM EDT3,035.00802.61887.30890.750.00-10176.17%
AMZN220520P030400002022-05-11 9:36AM EDT3,040.00964.60892.10896.450.00-11186.38%
AMZN220520P030450002022-05-18 9:41AM EDT3,045.00810.00897.10901.450.00-12187.16%
AMZN220520P030500002022-05-17 11:01AM EDT3,050.00814.07902.10906.450.00-122187.89%
AMZN220520P030550002022-05-06 9:51AM EDT3,055.00771.59907.10911.450.00-14010188.67%
AMZN220520P030600002022-05-11 9:36AM EDT3,060.00919.45912.10916.450.00-48189.45%
AMZN220520P030650002022-05-09 10:15AM EDT3,065.00896.01917.10921.450.00-111190.19%
AMZN220520P030700002022-05-13 10:52AM EDT3,070.00850.36922.10926.450.00-111190.92%
AMZN220520P030750002022-05-13 9:58AM EDT3,075.00859.98927.10931.450.00-310191.70%
AMZN220520P030800002022-05-13 10:52AM EDT3,080.00860.42932.10936.450.00-15192.48%
AMZN220520P030850002022-05-19 3:25PM EDT3,085.00932.40937.10941.45+76.92+8.99%332193.21%
AMZN220520P030900002022-05-13 11:34AM EDT3,090.00866.42942.10946.450.00-18193.95%
AMZN220520P030950002022-05-16 10:02AM EDT3,095.00869.10947.05951.400.00-53192.97%
AMZN220520P031000002022-05-19 2:32PM EDT3,100.00931.70952.05956.40+73.19+8.53%2376193.75%
AMZN220520P031050002022-05-16 10:01AM EDT3,105.00882.41957.10961.450.00-42196.19%
AMZN220520P031100002022-05-18 1:59PM EDT3,110.00955.60962.10966.450.00-2280196.92%
AMZN220520P031150002022-05-12 10:52AM EDT3,115.00942.15967.10971.450.00-38197.66%
AMZN220520P031200002022-05-19 9:53AM EDT3,120.00975.97972.10976.45+31.52+3.34%23198.44%
AMZN220520P031250002022-05-19 9:33AM EDT3,125.00973.44977.10981.45+84.05+9.45%7587199.12%
AMZN220520P031300002022-05-19 9:33AM EDT3,130.00978.46982.30985.75-80.47-7.60%753189.94%
AMZN220520P031350002022-05-12 10:07AM EDT3,135.001,026.00987.30990.750.00-564190.63%
AMZN220520P031400002022-05-06 1:21PM EDT3,140.00896.02992.10996.450.00-23201.37%
AMZN220520P031450002022-05-09 3:46PM EDT3,145.00972.11997.101,001.450.00-24202.05%
AMZN220520P031500002022-05-12 3:18PM EDT3,150.001,044.001,002.151,006.500.00-34204.49%
AMZN220520P031550002022-05-10 10:34AM EDT3,155.00980.001,007.151,011.500.00-13205.18%
AMZN220520P031600002022-05-11 9:40AM EDT3,160.001,017.351,012.151,016.500.00-19205.96%
AMZN220520P031650002022-05-09 10:03AM EDT3,165.00922.591,017.151,021.500.00-13206.64%
AMZN220520P031700002022-05-12 11:45AM EDT3,170.00987.601,022.151,026.500.00-274207.42%
AMZN220520P031750002022-05-03 2:41PM EDT3,175.00717.871,027.351,030.800.00-13198.54%
AMZN220520P031800002022-05-10 2:01PM EDT3,180.00978.251,032.351,035.800.00-405199.22%
AMZN220520P031850002022-05-10 2:01PM EDT3,185.00983.251,037.151,041.500.00-414209.57%
AMZN220520P031900002022-05-13 2:01PM EDT3,190.00967.201,042.151,046.500.00-24210.30%
AMZN220520P031950002022-05-17 12:39PM EDT3,195.00942.681,047.151,051.500.00-1823211.04%
AMZN220520P032000002022-05-19 11:36AM EDT3,200.001,014.531,052.201,056.55+65.53+6.91%169213.38%
AMZN220520P032050002022-05-19 9:36AM EDT3,205.001,051.101,057.201,061.55-13.77-1.29%67214.06%
AMZN220520P032100002022-05-18 9:39AM EDT3,210.00973.021,062.151,066.500.00-13213.18%
AMZN220520P032150002022-05-10 1:59PM EDT3,215.001,011.131,067.151,071.500.00-184213.87%
AMZN220520P032200002022-05-10 3:50PM EDT3,220.001,049.921,072.151,076.500.00-14214.60%
AMZN220520P032250002022-05-10 1:07PM EDT3,225.001,059.191,077.151,081.500.00-13215.33%
AMZN220520P032300002022-05-12 10:49AM EDT3,230.00985.901,082.351,085.800.00-14206.15%
AMZN220520P032350002022-05-11 1:12PM EDT3,235.001,122.451,087.351,090.800.00-43206.84%
AMZN220520P032400002022-05-11 11:42AM EDT3,240.001,063.281,092.351,095.800.00-33207.52%
AMZN220520P032450002022-05-17 11:13AM EDT3,245.001,010.101,097.151,101.500.00-1022218.16%
AMZN220520P032500002022-05-16 11:29AM EDT3,250.001,029.621,102.151,106.500.00-16218.85%
AMZN220520P032550002022-05-10 10:04AM EDT3,255.001,021.851,107.151,111.500.00-22219.53%
AMZN220520P032600002022-05-11 10:06AM EDT3,260.001,088.621,112.151,116.500.00-13220.22%
AMZN220520P032650002022-04-29 3:30PM EDT3,265.00805.101,117.151,121.500.00-112220.95%
AMZN220520P032700002022-05-11 9:40AM EDT3,270.001,125.651,122.151,126.500.00-14221.68%
AMZN220520P032750002022-05-13 3:32PM EDT3,275.001,018.521,127.151,131.500.00-24222.36%
AMZN220520P032800002022-05-13 3:32PM EDT3,280.001,023.531,132.151,136.500.00-24223.05%
AMZN220520P032850002022-05-17 11:20AM EDT3,285.001,048.781,137.301,140.800.00-1523212.40%
AMZN220520P032900002022-05-11 9:48AM EDT3,290.001,110.321,142.101,146.450.00-14222.66%
AMZN220520P033000002022-05-18 3:14PM EDT3,300.001,169.591,152.101,156.450.00-1174224.02%
AMZN220520P033100002022-05-04 10:37AM EDT3,310.00901.531,162.101,166.450.00-13225.39%
AMZN220520P033200002022-05-17 2:00PM EDT3,320.001,056.221,172.101,176.450.00-118226.76%
AMZN220520P033300002022-05-17 2:00PM EDT3,330.001,066.251,182.101,186.450.00-24228.13%
AMZN220520P033400002022-05-09 11:27AM EDT3,340.001,122.101,192.301,195.800.00-15219.63%
AMZN220520P033600002022-05-02 11:22AM EDT3,360.00947.001,212.151,216.500.00-30233.98%
AMZN220520P033800002022-04-29 1:50PM EDT3,380.001,216.301,232.151,236.50+331.08+37.40%50236.72%
AMZN220520P034000002022-05-18 12:25PM EDT3,400.001,229.401,252.151,256.500.00-40111239.36%
AMZN220520P034200002022-05-10 9:41AM EDT3,420.001,218.001,272.151,276.500.00-10241.99%
AMZN220520P034400002022-05-10 10:04AM EDT3,440.001,206.841,292.151,296.500.00-20244.63%
AMZN220520P034600002022-05-10 11:02AM EDT3,460.001,280.851,312.101,316.450.00-10245.31%
AMZN220520P034800002022-04-29 9:32AM EDT3,480.00923.781,332.101,336.450.00-50247.85%
AMZN220520P035000002022-05-18 12:10PM EDT3,500.001,330.201,352.301,355.750.00-754238.57%
AMZN220520P036000002022-05-18 3:08PM EDT3,600.001,454.681,452.101,456.450.00-8104262.94%
AMZN220520P037000002022-05-19 11:53AM EDT3,700.001,515.001,552.101,556.45-47.00-3.01%1011275.00%
AMZN220520P038000002022-05-17 9:57AM EDT3,800.001,560.001,652.101,656.450.00-10286.72%
AMZN220520P039000002022-05-18 3:08PM EDT3,900.001,754.431,752.101,756.450.00-12297.95%
AMZN220520P040000002022-05-18 3:49PM EDT4,000.001,861.641,852.151,856.500.00-20311.23%
AMZN220520P041000002022-05-05 12:53PM EDT4,100.001,755.971,952.101,956.450.00-100319.53%
AMZN220520P042000002022-04-08 9:55AM EDT4,200.001,094.891,900.801,907.950.00-520.00%
AMZN220520P043000002022-05-06 9:32AM EDT4,300.001,995.502,152.102,156.450.00-10339.94%
AMZN220520P044000002022-05-05 3:42PM EDT4,400.002,081.002,252.102,256.450.00-10349.71%
AMZN220520P045000002022-05-19 9:38AM EDT4,500.002,346.082,352.102,356.45+650.78+38.39%10359.18%
AMZN220520P046000002022-05-02 9:33AM EDT4,600.002,172.402,452.102,456.450.00-10368.36%
AMZN220520P047000002022-05-05 11:04AM EDT4,700.002,458.002,552.102,556.450.00-10377.44%
AMZN220520P048000002022-02-08 12:31PM EDT4,800.001,615.621,853.001,870.250.00-200.00%
AMZN220520P049000002022-05-06 10:16AM EDT4,900.002,591.402,752.102,756.450.00-40394.73%
AMZN220520P050000002022-05-16 9:32AM EDT5,000.002,749.502,852.102,856.450.00-10403.13%
AMZN220520P051000002022-05-16 9:30AM EDT5,100.002,847.402,952.102,956.450.00-50411.33%
AMZN220520P052000002022-04-22 9:49AM EDT5,200.002,233.953,052.103,056.450.00-50419.34%
AMZN220520P053000002022-04-27 9:45AM EDT5,300.003,148.103,152.103,156.45+92.45+3.03%10427.15%
AMZN220520P054000002022-05-16 9:35AM EDT5,400.003,248.103,252.103,256.45+120.00+3.84%20434.77%