Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021C00052000 | 2022-07-05 11:41AM EDT | 52.00 | 59.35 | 57.20 | 65.20 | +2.95 | +5.23% | 4 | 40 | 131.10% |
| AMZN221021C00053000 | 2022-06-27 3:14PM EDT | 53.00 | 61.25 | 58.40 | 64.00 | 0.00 | - | - | 2 | 83.84% |
| AMZN221021C00055000 | 2022-06-13 1:33PM EDT | 55.00 | 49.60 | 58.15 | 60.15 | 0.00 | - | - | 2 | 79.05% |
| AMZN221021C00059000 | 2022-06-16 1:37PM EDT | 59.00 | 45.75 | 54.30 | 56.30 | 0.00 | - | - | 9 | 75.49% |
| AMZN221021C00060000 | 2022-06-22 3:28PM EDT | 60.00 | 50.55 | 53.35 | 55.35 | 0.00 | - | - | 7 | 74.80% |
| AMZN221021C00064000 | 2022-06-29 2:11PM EDT | 64.00 | 46.65 | 49.70 | 53.50 | 0.00 | - | 33 | 63 | 85.74% |
| AMZN221021C00065000 | 2022-06-30 11:00AM EDT | 65.00 | 41.10 | 48.75 | 50.60 | 0.00 | - | - | 32 | 71.92% |
| AMZN221021C00066000 | 2022-06-30 9:52AM EDT | 66.00 | 39.60 | 44.00 | 51.90 | 0.00 | - | 2 | 6 | 57.13% |
| AMZN221021C00068000 | 2022-06-06 12:14AM EDT | 68.00 | 85.27 | 42.70 | 44.10 | 0.00 | - | - | 60 | 0.00% |
| AMZN221021C00069000 | 2022-06-06 12:14AM EDT | 69.00 | 90.65 | 41.80 | 43.20 | 0.00 | - | - | 20 | 0.00% |
| AMZN221021C00070000 | 2022-06-30 2:45PM EDT | 70.00 | 38.10 | 42.95 | 45.25 | 0.00 | - | 35 | 74 | 54.83% |
| AMZN221021C00072000 | 2022-06-06 12:14AM EDT | 72.00 | 39.04 | 39.00 | 40.40 | 0.00 | - | - | 60 | 0.00% |
| AMZN221021C00074000 | 2022-06-13 3:50PM EDT | 74.00 | 32.54 | 40.35 | 41.55 | 0.00 | - | - | 1 | 61.23% |
| AMZN221021C00075000 | 2022-07-05 3:54PM EDT | 75.00 | 40.60 | 38.35 | 40.60 | +7.45 | +22.47% | 1 | 47 | 53.88% |
| AMZN221021C00076000 | 2022-06-06 12:14AM EDT | 76.00 | 84.89 | 35.70 | 36.10 | 0.00 | - | - | - | 0.00% |
| AMZN221021C00077000 | 2022-06-17 3:03PM EDT | 77.00 | 31.90 | 36.75 | 38.80 | 0.00 | - | 2 | 22 | 54.76% |
| AMZN221021C00078000 | 2022-06-03 12:16PM EDT | 78.00 | 46.01 | 33.75 | 34.25 | 0.00 | - | - | 40 | 0.00% |
| AMZN221021C00079000 | 2022-07-01 1:36PM EDT | 79.00 | 31.90 | 34.95 | 37.00 | 0.00 | - | 2 | 42 | 54.04% |
| AMZN221021C00080000 | 2022-06-30 11:41AM EDT | 80.00 | 29.50 | 34.00 | 36.15 | 0.00 | - | 6 | 43 | 53.59% |
| AMZN221021C00081000 | 2022-06-29 12:46PM EDT | 81.00 | 30.60 | 33.30 | 35.25 | 0.00 | - | - | 1 | 54.04% |
| AMZN221021C00082000 | 2022-06-30 2:41PM EDT | 82.00 | 28.05 | 33.90 | 34.35 | 0.00 | - | 1 | 5 | 59.74% |
| AMZN221021C00083000 | 2022-06-28 11:22AM EDT | 83.00 | 29.65 | 33.05 | 33.50 | 0.00 | - | 1 | 63 | 59.30% |
| AMZN221021C00084000 | 2022-06-27 1:33PM EDT | 84.00 | 32.65 | 32.15 | 33.65 | 0.00 | - | 1 | 2 | 62.23% |
| AMZN221021C00085000 | 2022-06-30 3:58PM EDT | 85.00 | 25.09 | 31.30 | 34.10 | 0.00 | - | 2 | 47 | 65.95% |
| AMZN221021C00086000 | 2022-07-01 9:40AM EDT | 86.00 | 24.60 | 30.45 | 33.25 | 0.00 | - | 1 | 3 | 65.17% |
| AMZN221021C00087000 | 2022-06-30 9:31AM EDT | 87.00 | 24.18 | 29.65 | 30.10 | 0.00 | - | 1 | 1 | 57.10% |
| AMZN221021C00088000 | 2022-06-17 12:24PM EDT | 88.00 | 22.80 | 28.80 | 29.25 | 0.00 | - | 1 | 21 | 56.46% |
| AMZN221021C00089000 | 2022-06-28 11:12AM EDT | 89.00 | 25.45 | 28.00 | 28.40 | 0.00 | - | 1 | 121 | 55.95% |
| AMZN221021C00090000 | 2022-07-05 3:22PM EDT | 90.00 | 27.10 | 27.15 | 27.60 | +3.90 | +16.81% | 25 | 285 | 55.38% |
| AMZN221021C00091000 | 2022-06-29 9:47AM EDT | 91.00 | 22.60 | 26.40 | 26.80 | 0.00 | - | 1 | 403 | 55.08% |
| AMZN221021C00092000 | 2022-06-15 2:38PM EDT | 92.00 | 20.05 | 25.55 | 26.00 | 0.00 | - | 51 | 52 | 54.44% |
| AMZN221021C00093000 | 2022-06-10 12:44PM EDT | 93.00 | 22.17 | 24.75 | 25.20 | 0.00 | - | 6 | 46 | 53.91% |
| AMZN221021C00094000 | 2022-06-23 9:46AM EDT | 94.00 | 20.75 | 24.00 | 24.40 | 0.00 | - | 1 | 22 | 53.46% |
| AMZN221021C00095000 | 2022-07-05 1:19PM EDT | 95.00 | 22.90 | 23.25 | 23.65 | +2.90 | +14.50% | 2 | 140 | 53.11% |
| AMZN221021C00096000 | 2022-06-29 9:55AM EDT | 96.00 | 19.60 | 22.50 | 22.90 | 0.00 | - | 1 | 91 | 52.71% |
| AMZN221021C00097000 | 2022-06-29 9:32AM EDT | 97.00 | 17.65 | 21.75 | 22.15 | 0.00 | - | 1 | 162 | 52.26% |
| AMZN221021C00098000 | 2022-07-05 3:18PM EDT | 98.00 | 20.80 | 21.00 | 21.40 | +2.43 | +13.23% | 2 | 139 | 51.76% |
| AMZN221021C00099000 | 2022-06-30 3:55PM EDT | 99.00 | 15.00 | 20.30 | 20.70 | 0.00 | - | 1 | 382 | 51.48% |
| AMZN221021C00100000 | 2022-07-05 3:30PM EDT | 100.00 | 19.90 | 19.65 | 19.90 | +3.30 | +19.88% | 56 | 4,272 | 51.01% |
| AMZN221021C00105000 | 2022-07-05 3:59PM EDT | 105.00 | 16.32 | 16.25 | 16.55 | +2.72 | +20.00% | 157 | 3,096 | 49.78% |
| AMZN221021C00110000 | 2022-07-05 3:28PM EDT | 110.00 | 13.45 | 13.25 | 13.75 | +2.60 | +23.96% | 280 | 6,573 | 49.06% |
| AMZN221021C00115000 | 2022-07-05 3:52PM EDT | 115.00 | 10.72 | 10.55 | 10.75 | +2.22 | +26.12% | 481 | 6,626 | 46.23% |
| AMZN221021C00120000 | 2022-07-05 3:55PM EDT | 120.00 | 8.24 | 5.15 | 8.40 | +1.69 | +25.80% | 578 | 7,823 | 44.73% |
| AMZN221021C00125000 | 2022-07-05 3:58PM EDT | 125.00 | 6.37 | 6.30 | 6.50 | +1.44 | +29.21% | 890 | 7,532 | 43.73% |
| AMZN221021C00130000 | 2022-07-05 3:52PM EDT | 130.00 | 4.86 | 4.75 | 4.95 | +1.21 | +33.15% | 392 | 7,347 | 42.89% |
| AMZN221021C00135000 | 2022-07-05 3:52PM EDT | 135.00 | 3.66 | 3.55 | 3.70 | +0.93 | +34.07% | 256 | 7,249 | 42.11% |
| AMZN221021C00140000 | 2022-07-05 3:33PM EDT | 140.00 | 2.76 | 2.64 | 2.73 | +0.77 | +38.69% | 321 | 10,120 | 41.50% |
| AMZN221021C00145000 | 2022-07-05 3:34PM EDT | 145.00 | 2.05 | 1.94 | 2.22 | +0.62 | +43.36% | 221 | 3,010 | 42.47% |
| AMZN221021C00146250 | 2022-07-05 2:51PM EDT | 146.25 | 1.84 | 1.65 | 1.88 | +0.51 | +38.35% | 121 | 1,635 | 41.19% |
| AMZN221021C00146500 | 2022-07-01 2:23PM EDT | 146.50 | 1.25 | 1.77 | 2.05 | 0.00 | - | 5 | 1,723 | 42.49% |
| AMZN221021C00146750 | 2022-06-29 10:31AM EDT | 146.75 | 1.37 | 1.75 | 1.88 | 0.00 | - | 8 | 605 | 41.54% |
| AMZN221021C00147000 | 2022-07-05 1:20PM EDT | 147.00 | 1.70 | 1.72 | 1.80 | +0.55 | +47.83% | 5 | 932 | 41.17% |
| AMZN221021C00147250 | 2022-07-05 12:10PM EDT | 147.25 | 1.61 | 1.69 | 2.04 | +0.52 | +47.71% | 15 | 486 | 42.98% |
| AMZN221021C00147500 | 2022-07-05 1:57PM EDT | 147.50 | 1.70 | 1.66 | 1.94 | +0.78 | +84.78% | 53 | 7,324 | 42.49% |
| AMZN221021C00147750 | 2022-06-30 9:30AM EDT | 147.75 | 1.05 | 0.80 | 1.91 | 0.00 | - | 1 | 331 | 42.47% |
| AMZN221021C00148000 | 2022-06-28 11:52AM EDT | 148.00 | 1.01 | 1.58 | 1.75 | 0.00 | - | 2 | 325 | 41.54% |
| AMZN221021C00148250 | 2022-06-29 11:01AM EDT | 148.25 | 1.22 | 1.44 | 1.86 | 0.00 | - | 12 | 242 | 42.48% |
| AMZN221021C00148500 | 2022-07-05 2:15PM EDT | 148.50 | 1.56 | 1.54 | 1.65 | +0.64 | +69.57% | 104 | 359 | 41.17% |
| AMZN221021C00148750 | 2022-06-30 2:42PM EDT | 148.75 | 0.90 | 1.40 | 1.67 | 0.00 | - | 30 | 348 | 41.49% |
| AMZN221021C00149000 | 2022-07-05 11:43AM EDT | 149.00 | 1.37 | 1.49 | 1.79 | +0.30 | +28.04% | 1 | 500 | 42.52% |
| AMZN221021C00149250 | 2022-07-05 10:10AM EDT | 149.25 | 1.15 | 1.50 | 1.63 | +0.27 | +30.68% | 17 | 218 | 41.54% |
| AMZN221021C00149500 | 2022-07-05 2:08PM EDT | 149.50 | 1.50 | 1.45 | 1.60 | -0.09 | -5.66% | 100 | 319 | 41.49% |
| AMZN221021C00149750 | 2022-06-27 1:39PM EDT | 149.75 | 1.44 | 1.46 | 1.71 | 0.00 | - | 2 | 319 | 42.47% |
| AMZN221021C00150000 | 2022-07-05 3:51PM EDT | 150.00 | 1.48 | 1.44 | 1.51 | +0.41 | +38.32% | 266 | 9,014 | 41.15% |
| AMZN221021C00150250 | 2022-07-05 1:28PM EDT | 150.25 | 1.42 | 1.41 | 1.47 | +0.48 | +51.06% | 1 | 461 | 41.02% |
| AMZN221021C00150500 | 2022-07-05 10:16AM EDT | 150.50 | 1.13 | 1.39 | 1.53 | +0.32 | +39.51% | 3 | 502 | 41.64% |
| AMZN221021C00150750 | 2022-07-01 11:46AM EDT | 150.75 | 0.91 | 1.37 | 1.51 | 0.00 | - | 1 | 119 | 41.65% |
| AMZN221021C00151000 | 2022-06-28 10:30AM EDT | 151.00 | 0.96 | 1.35 | 1.47 | 0.00 | - | 1 | 154 | 41.52% |
| AMZN221021C00151250 | 2022-06-24 12:39PM EDT | 151.25 | 1.45 | 1.33 | 1.64 | 0.00 | - | 5 | 316 | 42.97% |
| AMZN221021C00151500 | 2022-06-30 12:49PM EDT | 151.50 | 0.77 | 1.31 | 1.43 | 0.00 | - | 32 | 444 | 41.53% |
| AMZN221021C00151750 | 2022-07-05 3:45PM EDT | 151.75 | 1.34 | 1.29 | 1.37 | -0.04 | -2.90% | 58 | 178 | 41.21% |
| AMZN221021C00152000 | 2022-07-01 3:34PM EDT | 152.00 | 0.95 | 1.27 | 1.39 | 0.00 | - | 2 | 399 | 41.53% |
| AMZN221021C00152250 | 2022-07-05 1:45PM EDT | 152.25 | 1.29 | 1.26 | 1.55 | +0.59 | +84.29% | 3 | 59 | 42.96% |
| AMZN221021C00152500 | 2022-06-24 10:45AM EDT | 152.50 | 1.35 | 1.24 | 1.48 | 0.00 | - | 3 | 672 | 42.58% |
| AMZN221021C00152750 | 2022-07-05 12:27PM EDT | 152.75 | 1.20 | 1.22 | 1.29 | +0.53 | +79.10% | 9 | 428 | 41.20% |
| AMZN221021C00153000 | 2022-06-30 11:47AM EDT | 153.00 | 0.72 | 1.20 | 1.27 | 0.00 | - | 20 | 355 | 41.19% |
| AMZN221021C00153250 | 2022-07-05 10:09AM EDT | 153.25 | 0.91 | 1.18 | 1.42 | +0.12 | +15.19% | 1 | 173 | 42.58% |
| AMZN221021C00153500 | 2022-07-05 10:09AM EDT | 153.50 | 0.90 | 1.17 | 1.28 | -0.23 | -20.35% | 1 | 296 | 41.59% |
| AMZN221021C00153750 | 2022-07-05 10:08AM EDT | 153.75 | 0.88 | 1.15 | 1.38 | -0.45 | -33.83% | 20 | 499 | 42.58% |
| AMZN221021C00154000 | 2022-07-05 3:11PM EDT | 154.00 | 1.16 | 1.13 | 1.36 | -0.06 | -4.92% | 6 | 206 | 42.58% |
| AMZN221021C00154250 | 2022-06-27 10:28AM EDT | 154.25 | 1.12 | 1.12 | 1.40 | 0.00 | - | 5 | 133 | 43.07% |
| AMZN221021C00154500 | 2022-06-24 10:04AM EDT | 154.50 | 1.32 | 1.10 | 1.17 | 0.00 | - | 1 | 186 | 41.26% |
| AMZN221021C00154750 | 2022-06-28 12:41PM EDT | 154.75 | 0.66 | 1.09 | 1.15 | 0.00 | - | 2 | 262 | 41.24% |
| AMZN221021C00155000 | 2022-07-05 2:55PM EDT | 155.00 | 1.11 | 1.07 | 1.14 | +0.33 | +42.31% | 14 | 1,513 | 41.30% |
| AMZN221021C00155250 | 2022-06-24 10:35AM EDT | 155.25 | 1.22 | 1.05 | 1.12 | 0.00 | - | 2 | 220 | 41.26% |
| AMZN221021C00155500 | 2022-06-16 10:32AM EDT | 155.50 | 0.67 | 1.04 | 1.15 | 0.00 | - | 1 | 191 | 41.70% |
| AMZN221021C00155750 | 2022-06-24 2:08PM EDT | 155.75 | 1.12 | 1.02 | 1.09 | 0.00 | - | 2 | 92 | 41.30% |
| AMZN221021C00156000 | 2022-07-05 2:44PM EDT | 156.00 | 1.07 | 1.01 | 1.12 | +0.38 | +55.07% | 81 | 381 | 41.72% |
| AMZN221021C00156250 | 2022-06-23 9:31AM EDT | 156.25 | 0.91 | 1.00 | 1.05 | 0.00 | - | 1 | 227 | 41.21% |
| AMZN221021C00156500 | 2022-07-05 10:53AM EDT | 156.50 | 0.80 | 0.98 | 1.25 | -0.34 | -29.82% | 7 | 121 | 43.19% |
| AMZN221021C00156750 | 2022-07-01 11:31AM EDT | 156.75 | 0.66 | 0.97 | 1.02 | 0.00 | - | 1 | 143 | 41.24% |
| AMZN221021C00157000 | 2022-06-29 2:15PM EDT | 157.00 | 0.70 | 0.95 | 1.02 | 0.00 | - | 7 | 241 | 41.38% |
| AMZN221021C00157250 | 2022-07-05 10:42AM EDT | 157.25 | 0.84 | 0.94 | 1.16 | -0.39 | -31.71% | 1 | 160 | 42.85% |
| AMZN221021C00157500 | 2022-06-23 10:54AM EDT | 157.50 | 0.81 | 0.93 | 0.98 | 0.00 | - | 4 | 539 | 41.28% |
| AMZN221021C00157750 | 2022-06-28 12:42PM EDT | 157.75 | 0.56 | 0.91 | 0.98 | 0.00 | - | 2 | 273 | 41.43% |
| AMZN221021C00158000 | 2022-06-23 10:56AM EDT | 158.00 | 0.81 | 0.90 | 0.96 | 0.00 | - | 124 | 663 | 41.36% |
| AMZN221021C00158250 | 2022-06-23 11:01AM EDT | 158.25 | 0.79 | 0.89 | 0.94 | 0.00 | - | 150 | 445 | 41.31% |
| AMZN221021C00158500 | 2022-07-05 11:45AM EDT | 158.50 | 0.81 | 0.86 | 0.94 | -0.18 | -18.18% | 2 | 485 | 41.46% |
| AMZN221021C00158750 | 2022-06-28 10:02AM EDT | 158.75 | 0.72 | 0.86 | 0.93 | 0.00 | - | 1 | 850 | 41.49% |
| AMZN221021C00159000 | 2022-06-24 1:52PM EDT | 159.00 | 0.95 | 0.85 | 0.96 | 0.00 | - | 2 | 919 | 41.94% |
| AMZN221021C00159250 | 2022-06-28 3:57PM EDT | 159.25 | 0.52 | 0.83 | 1.05 | 0.00 | - | 4 | 589 | 42.97% |
| AMZN221021C00159500 | 2022-06-10 10:48AM EDT | 159.50 | 0.69 | 0.81 | 1.04 | 0.00 | - | 20 | 802 | 43.02% |
| AMZN221021C00159750 | 2022-06-23 11:20AM EDT | 159.75 | 0.75 | 0.67 | 1.03 | 0.00 | - | 2 | 303 | 43.07% |
| AMZN221021C00160000 | 2022-07-05 3:45PM EDT | 160.00 | 0.81 | 0.66 | 1.00 | +0.22 | +37.29% | 58 | 8,502 | 42.92% |
| AMZN221021C00160250 | 2022-06-27 2:07PM EDT | 160.25 | 0.75 | 0.78 | 0.86 | 0.00 | - | 1 | 279 | 41.60% |
| AMZN221021C00160500 | 2022-06-24 2:17PM EDT | 160.50 | 0.88 | 0.64 | 0.84 | 0.00 | - | 1 | 944 | 41.53% |
| AMZN221021C00160750 | 2022-06-23 9:32AM EDT | 160.75 | 0.69 | 0.77 | 0.83 | 0.00 | - | 40 | 788 | 41.55% |
| AMZN221021C00161000 | 2022-07-05 1:26PM EDT | 161.00 | 0.78 | 0.76 | 1.80 | +0.29 | +59.18% | 7 | 904 | 50.42% |
| AMZN221021C00161250 | 2022-06-30 10:13AM EDT | 161.25 | 0.42 | 0.75 | 0.85 | 0.00 | - | 40 | 2,004 | 42.04% |
| AMZN221021C00165000 | 2022-07-05 3:22PM EDT | 165.00 | 0.62 | 0.47 | 0.67 | +0.15 | +31.91% | 21 | 3,278 | 41.92% |
| AMZN221021C00170000 | 2022-07-05 2:37PM EDT | 170.00 | 0.52 | 0.48 | 0.53 | +0.21 | +67.74% | 26 | 3,698 | 42.46% |
| AMZN221021C00175000 | 2022-07-05 2:15PM EDT | 175.00 | 0.40 | 0.34 | 0.41 | +0.12 | +42.86% | 30 | 14,739 | 42.77% |
| AMZN221021C00180000 | 2022-07-05 1:36PM EDT | 180.00 | 0.32 | 0.28 | 0.34 | +0.10 | +45.45% | 21 | 3,107 | 43.56% |
| AMZN221021C00185000 | 2022-07-05 11:31AM EDT | 185.00 | 0.22 | 0.08 | 0.28 | +0.04 | +22.22% | 2 | 3,356 | 44.24% |
| AMZN221021C00190000 | 2022-07-05 10:01AM EDT | 190.00 | 0.17 | 0.05 | 0.24 | +0.01 | +6.25% | 2 | 2,018 | 45.12% |
| AMZN221021C00195000 | 2022-07-01 12:23PM EDT | 195.00 | 0.13 | 0.17 | 0.20 | 0.00 | - | 2 | 2,174 | 45.75% |
| AMZN221021C00200000 | 2022-07-05 3:55PM EDT | 200.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 52 | 11,639 | 46.48% |
| AMZN221021C00205000 | 2022-07-05 2:38PM EDT | 205.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 2 | 2,214 | 47.36% |
| AMZN221021C00210000 | 2022-07-05 12:22PM EDT | 210.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 14 | 2,368 | 47.56% |
| AMZN221021C00215000 | 2022-06-30 10:50AM EDT | 215.00 | 0.06 | 0.09 | 0.12 | 0.00 | - | 2 | 1,757 | 49.12% |
| AMZN221021C00220000 | 2022-07-05 11:30AM EDT | 220.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 684 | 2,607 | 50.00% |
| AMZN221021C00225000 | 2022-07-05 12:26PM EDT | 225.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 1 | 2,123 | 50.00% |
| AMZN221021C00230000 | 2022-06-30 11:12AM EDT | 230.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 2,414 | 50.59% |
| AMZN221021C00235000 | 2022-07-01 12:34PM EDT | 235.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 4 | 3,160 | 51.17% |
| AMZN221021C00240000 | 2022-06-30 1:50PM EDT | 240.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 2,973 | 51.37% |
| AMZN221021C00245000 | 2022-07-05 3:49PM EDT | 245.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 14 | 3,006 | 52.73% |
| AMZN221021C00250000 | 2022-07-05 3:58PM EDT | 250.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 36 | 6,229 | 54.30% |
| AMZN221021C01280000 | 2022-05-25 1:58PM EDT | 1,280.00 | 882.00 | 1,179.10 | 1,195.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01360000 | 2022-04-11 1:11PM EDT | 1,360.00 | 1,705.32 | 787.25 | 801.35 | 0.00 | - | 10 | 3 | 0.00% |
| AMZN221021C01380000 | 2022-04-06 10:35AM EDT | 1,380.00 | 1,813.00 | 959.50 | 974.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01440000 | 2022-05-09 3:49PM EDT | 1,440.00 | 780.83 | 1,027.05 | 1,044.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN221021C01500000 | 2022-05-27 2:20PM EDT | 1,500.00 | 810.00 | 971.10 | 988.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021C01520000 | 2022-04-06 3:16PM EDT | 1,520.00 | 1,697.82 | 815.05 | 830.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021C01540000 | 2022-04-07 11:00AM EDT | 1,540.00 | 1,649.00 | 798.10 | 812.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01560000 | 2022-06-03 11:28AM EDT | 1,560.00 | 920.16 | 915.80 | 931.70 | -320.84 | -25.85% | 2 | 0 | 0.00% |
| AMZN221021C01580000 | 2022-05-19 10:20AM EDT | 1,580.00 | 672.90 | 897.50 | 914.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021C01600000 | 2022-04-28 3:28PM EDT | 1,600.00 | 1,338.41 | 748.30 | 758.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021C01640000 | 2022-04-28 3:29PM EDT | 1,640.00 | 1,299.35 | 713.35 | 723.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C01660000 | 2022-05-09 3:51PM EDT | 1,660.00 | 591.58 | 825.15 | 841.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01680000 | 2022-04-28 3:28PM EDT | 1,680.00 | 1,262.78 | 679.00 | 689.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C01700000 | 2022-05-09 3:52PM EDT | 1,700.00 | 563.42 | 789.60 | 806.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01760000 | 2022-05-27 11:44AM EDT | 1,760.00 | 582.45 | 737.30 | 753.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021C01780000 | 2022-05-23 3:43PM EDT | 1,780.00 | 471.46 | 719.90 | 735.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021C01800000 | 2022-06-02 3:02PM EDT | 1,800.00 | 745.53 | 702.80 | 719.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN221021C01820000 | 2022-06-02 3:02PM EDT | 1,820.00 | 728.45 | 685.80 | 702.05 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN221021C01860000 | 2022-05-18 3:22PM EDT | 1,860.00 | 411.34 | 652.40 | 668.60 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221021C01880000 | 2022-05-18 12:51PM EDT | 1,880.00 | 436.57 | 636.60 | 652.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01900000 | 2022-05-16 9:55AM EDT | 1,900.00 | 476.41 | 619.35 | 635.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021C01920000 | 2022-06-01 12:05PM EDT | 1,920.00 | 590.50 | 603.25 | 619.50 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN221021C01940000 | 2022-05-20 1:37PM EDT | 1,940.00 | 353.87 | 587.40 | 603.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN221021C01960000 | 2022-05-25 9:30AM EDT | 1,960.00 | 313.20 | 571.70 | 587.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021C01980000 | 2022-05-24 3:46PM EDT | 1,980.00 | 308.52 | 556.20 | 572.05 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN221021C02000000 | 2022-06-01 9:54AM EDT | 2,000.00 | 590.70 | 541.70 | 556.60 | 0.00 | - | 1 | 209 | 0.00% |
| AMZN221021C02100000 | 2022-06-03 10:53AM EDT | 2,100.00 | 467.40 | 468.90 | 479.35 | +6.48 | +1.41% | 1 | 125 | 0.00% |
| AMZN221021C02200000 | 2022-06-03 2:15PM EDT | 2,200.00 | 409.35 | 399.70 | 409.80 | -32.65 | -7.39% | 1 | 264 | 0.00% |
| AMZN221021C02300000 | 2022-06-03 11:00AM EDT | 2,300.00 | 332.00 | 336.70 | 346.05 | -44.00 | -11.70% | 1 | 263 | 0.00% |
| AMZN221021C02400000 | 2022-06-03 3:57PM EDT | 2,400.00 | 285.86 | 279.20 | 288.55 | -20.64 | -6.73% | 15 | 357 | 0.00% |
| AMZN221021C02500000 | 2022-06-03 3:58PM EDT | 2,500.00 | 231.00 | 229.05 | 238.10 | -39.00 | -14.44% | 23 | 294 | 0.00% |
| AMZN221021C02600000 | 2022-06-03 3:09PM EDT | 2,600.00 | 191.10 | 185.00 | 192.00 | -24.66 | -11.43% | 5 | 294 | 0.00% |
| AMZN221021C02700000 | 2022-06-03 3:09PM EDT | 2,700.00 | 153.00 | 146.00 | 155.95 | -25.71 | -14.39% | 4 | 326 | 0.00% |
| AMZN221021C02800000 | 2022-06-03 3:59PM EDT | 2,800.00 | 119.20 | 114.55 | 122.05 | -20.80 | -14.86% | 8 | 332 | 0.00% |
| AMZN221021C02900000 | 2022-06-03 3:44PM EDT | 2,900.00 | 92.50 | 89.15 | 98.20 | -12.45 | -11.86% | 9 | 118 | 737.29% |
| AMZN221021C02925000 | 2022-06-03 11:13AM EDT | 2,925.00 | 82.77 | 83.50 | 90.10 | -20.01 | -19.47% | 2 | 78 | 686.35% |
| AMZN221021C02930000 | 2022-06-01 10:03AM EDT | 2,930.00 | 95.68 | 82.50 | 91.70 | -10.82 | -10.16% | 1 | 79 | 688.48% |
| AMZN221021C02935000 | 2022-06-03 10:09AM EDT | 2,935.00 | 92.27 | 83.85 | 90.70 | -8.06 | -8.03% | 2 | 28 | 689.77% |
| AMZN221021C02940000 | 2022-05-31 9:42AM EDT | 2,940.00 | 54.75 | 80.15 | 89.50 | 0.00 | - | 2 | 30 | 673.72% |
| AMZN221021C02945000 | 2022-06-01 9:51AM EDT | 2,945.00 | 101.05 | 79.00 | 85.80 | 0.00 | - | 15 | 22 | 658.78% |
| AMZN221021C02950000 | 2022-06-03 3:56PM EDT | 2,950.00 | 84.80 | 80.50 | 84.75 | -1.40 | -1.62% | 819 | 295 | 660.24% |
| AMZN221021C02955000 | 2022-06-01 10:02AM EDT | 2,955.00 | 100.45 | 77.00 | 83.75 | 0.00 | - | 9 | 14 | 647.02% |
| AMZN221021C02960000 | 2022-05-17 10:45AM EDT | 2,960.00 | 94.30 | 76.05 | 82.70 | 0.00 | - | 1 | 11 | 641.41% |
| AMZN221021C02965000 | 2022-05-04 10:55AM EDT | 2,965.00 | 69.87 | 73.85 | 78.40 | 0.00 | - | 2 | 11 | 623.63% |
| AMZN221021C02970000 | 2022-05-31 12:05PM EDT | 2,970.00 | 58.64 | 74.00 | 80.70 | 0.00 | - | 3 | 11 | 630.35% |
| AMZN221021C02975000 | 2022-06-03 2:05PM EDT | 2,975.00 | 79.30 | 73.00 | 79.70 | +21.43 | +37.03% | 1 | 19 | 625.05% |
| AMZN221021C02980000 | 2022-06-03 2:10PM EDT | 2,980.00 | 79.15 | 73.30 | 81.50 | +50.27 | +174.07% | 1 | 15 | 630.84% |
| AMZN221021C02985000 | 2022-06-03 12:16PM EDT | 2,985.00 | 75.20 | 71.05 | 77.80 | +42.95 | +133.18% | 1 | 4 | 615.10% |
| AMZN221021C02990000 | 2022-05-31 2:25PM EDT | 2,990.00 | 70.70 | 70.50 | 76.85 | 0.00 | - | 2 | 16 | 611.33% |
| AMZN221021C02995000 | 2022-05-17 1:13PM EDT | 2,995.00 | 35.50 | 69.50 | 75.95 | 0.00 | - | 1 | 9 | 606.59% |
| AMZN221021C03000000 | 2022-06-03 3:57PM EDT | 3,000.00 | 74.00 | 68.50 | 74.95 | -16.00 | -17.78% | 18 | 443 | 601.67% |
| AMZN221021C03005000 | 2022-06-02 12:56PM EDT | 3,005.00 | 82.50 | 67.50 | 74.05 | 0.00 | - | 2 | 12 | 597.07% |
| AMZN221021C03010000 | 2022-06-01 11:54AM EDT | 3,010.00 | 74.08 | 69.40 | 76.00 | 0.00 | - | 1 | 16 | 606.78% |
| AMZN221021C03015000 | 2022-05-20 9:51AM EDT | 3,015.00 | 25.48 | 65.75 | 75.00 | 0.00 | - | 1 | 2 | 595.32% |
| AMZN221021C03020000 | 2022-06-01 11:54AM EDT | 3,020.00 | 72.33 | 64.75 | 71.35 | 0.00 | - | 3 | 7 | 584.22% |
| AMZN221021C03025000 | 2022-06-02 10:58AM EDT | 3,025.00 | 69.00 | 66.80 | 70.45 | 0.00 | - | 1 | 12 | 587.06% |
| AMZN221021C03030000 | 2022-05-24 3:38PM EDT | 3,030.00 | 19.03 | 63.20 | 72.30 | 0.00 | - | 6 | 17 | 583.00% |
| AMZN221021C03035000 | 2022-05-24 10:35AM EDT | 3,035.00 | 17.05 | 62.35 | 68.75 | 0.00 | - | 1 | 3 | 572.82% |
| AMZN221021C03040000 | 2022-06-01 11:56AM EDT | 3,040.00 | 69.90 | 64.10 | 67.90 | 0.00 | - | 1 | 8 | 575.01% |
| AMZN221021C03045000 | 2022-04-29 3:53PM EDT | 3,045.00 | 83.99 | 31.95 | 35.00 | 0.00 | - | 2 | 2 | 438.65% |
| AMZN221021C03050000 | 2022-06-03 2:50PM EDT | 3,050.00 | 67.72 | 62.45 | 66.20 | +20.67 | +43.93% | 1 | 12 | 567.51% |
| AMZN221021C03055000 | 2022-06-03 2:19PM EDT | 3,055.00 | 66.60 | 61.70 | 65.35 | +9.60 | +16.84% | 2 | 21 | 563.99% |
| AMZN221021C03060000 | 2022-05-18 1:01PM EDT | 3,060.00 | 25.00 | 58.40 | 64.60 | 0.00 | - | 1 | 11 | 555.03% |
| AMZN221021C03065000 | 2022-04-18 12:15PM EDT | 3,065.00 | 275.41 | 20.95 | 24.35 | 0.00 | - | 2 | 7 | 392.95% |
| AMZN221021C03070000 | 2022-05-09 2:29PM EDT | 3,070.00 | 29.80 | 59.30 | 63.00 | 0.00 | - | 2 | 12 | 553.68% |
| AMZN221021C03075000 | 2022-05-27 9:52AM EDT | 3,075.00 | 29.29 | 58.55 | 62.20 | 0.00 | - | 4 | 17 | 550.37% |
| AMZN221021C03080000 | 2022-05-27 9:52AM EDT | 3,080.00 | 28.81 | 57.80 | 61.45 | 0.00 | - | 4 | 9 | 547.19% |
| AMZN221021C03085000 | 2022-06-03 10:15AM EDT | 3,085.00 | 62.50 | 57.10 | 60.70 | +2.00 | +3.31% | 1 | 5 | 544.14% |
| AMZN221021C03090000 | 2022-06-03 3:05PM EDT | 3,090.00 | 60.90 | 56.35 | 62.70 | +7.27 | +13.56% | 2 | 10 | 546.96% |
| AMZN221021C03095000 | 2022-05-16 1:45PM EDT | 3,095.00 | 26.93 | 55.65 | 59.20 | 0.00 | - | 1 | 13 | 537.98% |
| AMZN221021C03100000 | 2022-06-03 12:32PM EDT | 3,100.00 | 54.78 | 54.90 | 61.25 | -11.92 | -17.87% | 4 | 99 | 540.88% |
| AMZN221021C03105000 | 2022-05-20 1:37PM EDT | 3,105.00 | 18.65 | 54.20 | 57.75 | 0.00 | - | 4 | 11 | 531.99% |
| AMZN221021C03110000 | 2022-05-20 1:38PM EDT | 3,110.00 | 18.38 | 53.50 | 59.80 | 0.00 | - | 2 | 9 | 534.97% |
| AMZN221021C03115000 | 2022-05-24 3:46PM EDT | 3,115.00 | 15.30 | 52.80 | 59.10 | 0.00 | - | 2 | 4 | 532.09% |
| AMZN221021C03120000 | 2022-06-02 12:40PM EDT | 3,120.00 | 61.70 | 49.75 | 58.40 | 0.00 | - | 12 | 18 | 524.27% |
| AMZN221021C03125000 | 2022-06-01 2:35PM EDT | 3,125.00 | 64.85 | 51.45 | 54.95 | 0.00 | - | 1 | 11 | 520.71% |
| AMZN221021C03130000 | 2022-05-23 3:43PM EDT | 3,130.00 | 16.16 | 50.80 | 54.25 | 0.00 | - | 2 | 1 | 517.99% |
| AMZN221021C03135000 | 2022-05-18 12:51PM EDT | 3,135.00 | 20.05 | 50.15 | 53.60 | 0.00 | - | 2 | 6 | 515.39% |
| AMZN221021C03140000 | 2022-05-23 3:44PM EDT | 3,140.00 | 15.92 | 49.50 | 55.65 | 0.00 | - | 8 | 11 | 518.41% |
| AMZN221021C03145000 | 2022-04-12 1:31PM EDT | 3,145.00 | 273.00 | 18.95 | 22.20 | 0.00 | - | 1 | 5 | 385.08% |
| AMZN221021C03150000 | 2022-05-31 12:38PM EDT | 3,150.00 | 36.50 | 48.25 | 54.35 | 0.00 | - | 2 | 26 | 513.31% |
| AMZN221021C03155000 | 2022-06-01 11:21AM EDT | 3,155.00 | 52.30 | 47.60 | 51.00 | 0.00 | - | 6 | 13 | 505.17% |
| AMZN221021C03160000 | 2022-05-23 10:08AM EDT | 3,160.00 | 12.00 | 47.00 | 50.35 | 0.00 | - | 2 | 33 | 502.71% |
| AMZN221021C03165000 | 2022-05-06 2:11PM EDT | 3,165.00 | 17.40 | 46.40 | 49.75 | 0.00 | - | 1 | 23 | 500.35% |
| AMZN221021C03170000 | 2022-05-17 11:55AM EDT | 3,170.00 | 21.60 | 45.80 | 52.05 | 0.00 | - | 2 | 24 | 503.93% |
| AMZN221021C03175000 | 2022-06-03 11:07AM EDT | 3,175.00 | 45.03 | 45.20 | 51.15 | +15.78 | +53.95% | 1 | 42 | 500.96% |
| AMZN221021C03180000 | 2022-05-04 10:14AM EDT | 3,180.00 | 40.25 | 42.55 | 46.30 | 0.00 | - | 2 | 46 | 485.80% |
| AMZN221021C03185000 | 2022-04-06 12:12PM EDT | 3,185.00 | 318.35 | 26.55 | 30.60 | 0.00 | - | 38 | 30 | 421.11% |
| AMZN221021C03190000 | 2022-05-26 11:41AM EDT | 3,190.00 | 17.51 | 43.50 | 46.75 | 0.00 | - | 1 | 41 | 488.84% |
| AMZN221021C03195000 | 2022-05-31 2:10PM EDT | 3,195.00 | 41.40 | 43.00 | 46.20 | 0.00 | - | 6 | 15 | 486.82% |
| AMZN221021C03200000 | 2022-06-03 2:34PM EDT | 3,200.00 | 45.45 | 42.40 | 45.60 | -2.06 | -4.34% | 1 | 125 | 484.48% |
| AMZN221021C03205000 | 2022-05-25 10:11AM EDT | 3,205.00 | 12.05 | 41.85 | 45.05 | 0.00 | - | 1 | 14 | 482.36% |
| AMZN221021C03210000 | 2022-05-25 10:11AM EDT | 3,210.00 | 46.05 | 41.30 | 44.50 | 0.00 | - | 1 | 47 | 480.23% |
| AMZN221021C03215000 | 2022-05-27 3:57PM EDT | 3,215.00 | 20.40 | 40.80 | 46.60 | 0.00 | - | 10 | 40 | 483.56% |
| AMZN221021C03220000 | 2022-06-01 10:07AM EDT | 3,220.00 | 52.22 | 40.25 | 46.05 | 0.00 | - | 1 | 50 | 481.43% |
| AMZN221021C03225000 | 2022-06-03 2:11PM EDT | 3,225.00 | 43.00 | 39.80 | 42.90 | -8.57 | -16.62% | 2 | 83 | 474.26% |
| AMZN221021C03300000 | 2022-06-03 3:12PM EDT | 3,300.00 | 34.85 | 32.85 | 37.50 | -4.15 | -10.64% | 5 | 162 | 450.67% |
| AMZN221021C03400000 | 2022-06-02 1:12PM EDT | 3,400.00 | 32.12 | 25.65 | 28.35 | 0.00 | - | 27 | 158 | 418.49% |
| AMZN221021C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 21.80 | 20.15 | 22.65 | -3.85 | -15.01% | 83 | 942 | 395.51% |
| AMZN221021C03600000 | 2022-06-03 12:58PM EDT | 3,600.00 | 18.00 | 17.00 | 18.25 | -0.30 | -1.64% | 1 | 154 | 379.30% |
| AMZN221021C03700000 | 2022-06-03 12:20PM EDT | 3,700.00 | 13.50 | 11.65 | 14.85 | -3.50 | -20.59% | 1 | 151 | 358.09% |
| AMZN221021C03800000 | 2022-06-01 2:16PM EDT | 3,800.00 | 14.00 | 11.00 | 12.15 | 0.00 | - | 7 | 94 | 350.05% |
| AMZN221021C03900000 | 2022-06-02 2:26PM EDT | 3,900.00 | 11.20 | 8.15 | 10.10 | 0.00 | - | 33 | 116 | 336.13% |
| AMZN221021C04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 8.00 | 7.40 | 8.45 | -0.50 | -5.88% | 4 | 538 | 329.25% |
| AMZN221021C04100000 | 2022-06-03 10:26AM EDT | 4,100.00 | 7.20 | 5.45 | 7.15 | +0.18 | +2.56% | 14 | 124 | 318.14% |
| AMZN221021C04200000 | 2022-06-02 3:58PM EDT | 4,200.00 | 6.92 | 4.55 | 6.20 | 0.00 | - | 2 | 99 | 311.51% |
| AMZN221021C04300000 | 2022-06-03 2:09PM EDT | 4,300.00 | 5.05 | 3.80 | 5.45 | -0.60 | -10.62% | 1 | 61 | 305.73% |
| AMZN221021C04400000 | 2022-06-03 3:15PM EDT | 4,400.00 | 4.56 | 4.05 | 4.90 | -0.66 | -12.64% | 2 | 70 | 305.49% |
| AMZN221021C04500000 | 2022-06-03 3:15PM EDT | 4,500.00 | 4.30 | 4.00 | 4.50 | +0.40 | +10.26% | 7 | 97 | 304.42% |
| AMZN221021C04600000 | 2022-06-03 3:44PM EDT | 4,600.00 | 3.90 | 3.80 | 4.15 | -0.52 | -11.76% | 62 | 120 | 302.69% |
| AMZN221021C04700000 | 2022-06-03 3:58PM EDT | 4,700.00 | 3.40 | 3.30 | 3.85 | -0.45 | -11.69% | 32 | 141 | 299.34% |
| AMZN221021C04800000 | 2022-06-03 3:53PM EDT | 4,800.00 | 3.15 | 3.10 | 3.65 | -0.27 | -7.89% | 23 | 123 | 298.10% |
| AMZN221021C04900000 | 2022-06-03 3:53PM EDT | 4,900.00 | 3.00 | 1.84 | 3.40 | -0.28 | -8.54% | 1 | 148 | 289.26% |
| AMZN221021C05000000 | 2022-06-03 3:53PM EDT | 5,000.00 | 2.55 | 2.00 | 3.15 | -0.35 | -12.07% | 164 | 404 | 289.67% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021P00052000 | 2022-07-05 2:36PM EDT | 52.00 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 13 | 1,698 | 71.83% |
| AMZN221021P00053000 | 2022-07-05 3:54PM EDT | 53.00 | 0.27 | 0.26 | 0.29 | -0.10 | -27.03% | 20 | 395 | 70.90% |
| AMZN221021P00054000 | 2022-06-17 11:51AM EDT | 54.00 | 0.53 | 0.28 | 0.31 | 0.00 | - | 10 | 157 | 70.12% |
| AMZN221021P00055000 | 2022-06-24 9:45AM EDT | 55.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 3 | 120 | 69.48% |
| AMZN221021P00056000 | 2022-06-30 10:46AM EDT | 56.00 | 0.56 | 0.05 | 0.36 | 0.00 | - | - | 7 | 63.23% |
| AMZN221021P00057000 | 2022-06-24 3:07PM EDT | 57.00 | 0.33 | 0.06 | 0.39 | 0.00 | - | 21 | 252 | 62.70% |
| AMZN221021P00058000 | 2022-06-30 10:01AM EDT | 58.00 | 0.67 | 0.38 | 0.42 | 0.00 | - | 25 | 304 | 67.48% |
| AMZN221021P00059000 | 2022-07-05 2:14PM EDT | 59.00 | 0.46 | 0.41 | 0.45 | -0.10 | -17.86% | 3 | 44 | 66.80% |
| AMZN221021P00060000 | 2022-07-01 9:46AM EDT | 60.00 | 0.58 | 0.00 | 0.48 | 0.00 | - | 4 | 747 | 59.08% |
| AMZN221021P00061000 | 2022-06-14 3:26PM EDT | 61.00 | 1.01 | 0.48 | 0.52 | 0.00 | - | 158 | 119 | 65.63% |
| AMZN221021P00062000 | 2022-07-01 12:18PM EDT | 62.00 | 0.68 | 0.51 | 0.55 | 0.00 | - | 50 | 903 | 64.89% |
| AMZN221021P00063000 | 2022-06-17 10:14AM EDT | 63.00 | 0.99 | 0.55 | 0.59 | 0.00 | - | 1 | 254 | 64.31% |
| AMZN221021P00064000 | 2022-06-15 1:58PM EDT | 64.00 | 0.93 | 0.00 | 0.64 | 0.00 | - | 1 | 32 | 56.40% |
| AMZN221021P00065000 | 2022-07-05 12:11PM EDT | 65.00 | 0.74 | 0.65 | 0.68 | -0.12 | -13.95% | 40 | 875 | 63.31% |
| AMZN221021P00066000 | 2022-06-28 12:38PM EDT | 66.00 | 0.81 | 0.00 | 0.73 | 0.00 | - | 2 | 43 | 55.03% |
| AMZN221021P00067000 | 2022-07-05 3:11PM EDT | 67.00 | 0.78 | 0.00 | 0.77 | -0.23 | -22.77% | 6 | 554 | 54.20% |
| AMZN221021P00068000 | 2022-06-30 2:26PM EDT | 68.00 | 1.08 | 0.78 | 0.82 | 0.00 | - | 5 | 3,723 | 61.33% |
| AMZN221021P00069000 | 2022-07-05 9:54AM EDT | 69.00 | 1.08 | 0.83 | 0.88 | +0.13 | +13.68% | 1 | 940 | 60.77% |
| AMZN221021P00070000 | 2022-07-05 3:05PM EDT | 70.00 | 0.93 | 0.89 | 0.93 | -0.24 | -20.51% | 304 | 984 | 60.16% |
| AMZN221021P00071000 | 2022-07-05 10:17AM EDT | 71.00 | 1.19 | 0.92 | 0.99 | -0.06 | -4.80% | 2 | 577 | 59.38% |
| AMZN221021P00072000 | 2022-07-05 3:47PM EDT | 72.00 | 1.04 | 1.02 | 1.06 | +0.09 | +9.47% | 17 | 426 | 59.11% |
| AMZN221021P00073000 | 2022-07-05 12:17PM EDT | 73.00 | 1.26 | 1.09 | 1.13 | -0.31 | -19.75% | 4 | 471 | 58.59% |
| AMZN221021P00074000 | 2022-06-28 10:20AM EDT | 74.00 | 1.11 | 1.15 | 1.21 | 0.00 | - | 6 | 394 | 58.01% |
| AMZN221021P00075000 | 2022-07-05 3:21PM EDT | 75.00 | 1.30 | 1.23 | 1.28 | -0.26 | -16.67% | 105 | 3,058 | 57.47% |
| AMZN221021P00076000 | 2022-07-05 11:00AM EDT | 76.00 | 1.61 | 1.32 | 1.37 | -0.05 | -3.01% | 6 | 427 | 57.06% |
| AMZN221021P00077000 | 2022-07-05 9:30AM EDT | 77.00 | 1.89 | 1.40 | 1.45 | +0.11 | +6.18% | 5 | 185 | 56.47% |
| AMZN221021P00078000 | 2022-07-05 11:55AM EDT | 78.00 | 1.74 | 1.49 | 1.54 | -0.11 | -5.95% | 1 | 191 | 55.96% |
| AMZN221021P00079000 | 2022-07-01 2:43PM EDT | 79.00 | 1.97 | 1.60 | 1.65 | 0.00 | - | 5 | 392 | 55.59% |
| AMZN221021P00080000 | 2022-07-05 3:52PM EDT | 80.00 | 1.72 | 1.70 | 1.76 | -0.43 | -20.00% | 28 | 1,634 | 55.13% |
| AMZN221021P00081000 | 2022-07-05 12:42PM EDT | 81.00 | 2.02 | 1.82 | 1.87 | +0.34 | +20.24% | 3 | 289 | 54.71% |
| AMZN221021P00082000 | 2022-06-30 12:29PM EDT | 82.00 | 2.70 | 1.92 | 1.98 | 0.00 | - | 15 | 350 | 54.15% |
| AMZN221021P00083000 | 2022-07-05 12:41PM EDT | 83.00 | 2.27 | 2.04 | 2.28 | +0.30 | +15.23% | 2 | 542 | 54.43% |
| AMZN221021P00084000 | 2022-06-30 10:15AM EDT | 84.00 | 3.80 | 2.17 | 2.25 | 0.00 | - | 2 | 4,681 | 53.32% |
| AMZN221021P00085000 | 2022-07-05 3:20PM EDT | 85.00 | 2.35 | 2.31 | 2.38 | -0.63 | -21.14% | 22 | 1,678 | 52.87% |
| AMZN221021P00086000 | 2022-07-01 10:36AM EDT | 86.00 | 3.50 | 2.29 | 2.53 | 0.00 | - | 80 | 817 | 51.84% |
| AMZN221021P00087000 | 2022-07-05 3:57PM EDT | 87.00 | 2.67 | 2.61 | 2.68 | -0.64 | -19.34% | 6 | 603 | 52.05% |
| AMZN221021P00088000 | 2022-07-05 10:14AM EDT | 88.00 | 2.81 | 2.77 | 2.85 | -1.24 | -30.62% | 51 | 401 | 51.67% |
| AMZN221021P00089000 | 2022-07-05 1:55PM EDT | 89.00 | 3.15 | 2.94 | 3.05 | -0.65 | -17.11% | 16 | 638 | 51.37% |
| AMZN221021P00090000 | 2022-07-05 3:58PM EDT | 90.00 | 3.20 | 3.10 | 3.20 | -0.56 | -14.89% | 51 | 5,070 | 50.82% |
| AMZN221021P00091000 | 2022-07-05 9:59AM EDT | 91.00 | 4.20 | 3.30 | 3.40 | -0.40 | -8.70% | 1 | 599 | 50.51% |
| AMZN221021P00092000 | 2022-07-05 2:26PM EDT | 92.00 | 3.60 | 2.94 | 3.60 | -1.15 | -24.21% | 1 | 9,783 | 50.45% |
| AMZN221021P00093000 | 2022-06-24 2:39PM EDT | 93.00 | 3.41 | 3.70 | 3.80 | 0.00 | - | 9 | 2,698 | 50.02% |
| AMZN221021P00094000 | 2022-07-05 3:35PM EDT | 94.00 | 3.90 | 3.90 | 4.00 | -1.65 | -29.73% | 65 | 1,570 | 49.55% |
| AMZN221021P00095000 | 2022-07-05 2:36PM EDT | 95.00 | 4.16 | 4.10 | 4.25 | -0.89 | -17.62% | 18 | 3,774 | 49.30% |
| AMZN221021P00096000 | 2022-07-05 2:36PM EDT | 96.00 | 4.40 | 4.35 | 4.50 | -0.85 | -16.19% | 3 | 3,374 | 49.00% |
| AMZN221021P00097000 | 2022-07-05 3:35PM EDT | 97.00 | 4.55 | 4.60 | 4.75 | -2.15 | -32.09% | 9 | 1,361 | 48.65% |
| AMZN221021P00098000 | 2022-07-05 12:46PM EDT | 98.00 | 5.45 | 4.85 | 5.00 | -0.50 | -8.40% | 52 | 1,384 | 48.23% |
| AMZN221021P00099000 | 2022-07-05 3:35PM EDT | 99.00 | 5.10 | 5.15 | 5.25 | -1.60 | -23.88% | 36 | 1,752 | 47.77% |
| AMZN221021P00100000 | 2022-07-05 3:58PM EDT | 100.00 | 5.52 | 5.40 | 5.55 | -1.01 | -15.47% | 179 | 7,063 | 47.50% |
| AMZN221021P00105000 | 2022-07-05 3:46PM EDT | 105.00 | 7.05 | 7.00 | 7.15 | -1.38 | -16.37% | 179 | 10,626 | 45.81% |
| AMZN221021P00110000 | 2022-07-05 3:59PM EDT | 110.00 | 9.00 | 7.50 | 9.05 | -1.70 | -15.89% | 185 | 3,506 | 44.07% |
| AMZN221021P00115000 | 2022-07-05 3:48PM EDT | 115.00 | 11.30 | 11.10 | 11.40 | -1.95 | -14.72% | 504 | 5,757 | 42.80% |
| AMZN221021P00120000 | 2022-07-05 1:59PM EDT | 120.00 | 13.95 | 13.00 | 14.10 | -2.64 | -15.91% | 161 | 6,343 | 41.49% |
| AMZN221021P00125000 | 2022-07-05 3:48PM EDT | 125.00 | 17.10 | 16.95 | 17.30 | -2.89 | -14.46% | 40 | 4,313 | 40.78% |
| AMZN221021P00130000 | 2022-07-05 3:47PM EDT | 130.00 | 20.40 | 19.65 | 20.75 | -4.28 | -17.34% | 99 | 4,991 | 39.72% |
| AMZN221021P00135000 | 2022-06-30 3:46PM EDT | 135.00 | 29.98 | 24.20 | 24.50 | 0.00 | - | 163 | 4,996 | 38.59% |
| AMZN221021P00140000 | 2022-07-01 3:15PM EDT | 140.00 | 31.89 | 28.30 | 28.60 | 0.00 | - | 2 | 7,613 | 37.84% |
| AMZN221021P00145000 | 2022-07-01 1:33PM EDT | 145.00 | 37.37 | 32.55 | 33.00 | 0.00 | - | 90 | 3,155 | 37.65% |
| AMZN221021P00146250 | 2022-07-01 1:33PM EDT | 146.25 | 38.57 | 33.75 | 34.05 | 0.00 | - | 60 | 4,017 | 37.01% |
| AMZN221021P00146500 | 2022-06-30 12:53PM EDT | 146.50 | 40.45 | 33.90 | 34.30 | 0.00 | - | 3 | 1,448 | 37.18% |
| AMZN221021P00146750 | 2022-07-05 1:13PM EDT | 146.75 | 35.55 | 34.10 | 34.55 | -5.05 | -12.44% | 4 | 231 | 37.35% |
| AMZN221021P00147000 | 2022-06-30 2:02PM EDT | 147.00 | 40.25 | 31.55 | 34.75 | 0.00 | - | 173 | 583 | 37.12% |
| AMZN221021P00147250 | 2022-06-22 12:16PM EDT | 147.25 | 38.90 | 34.55 | 35.00 | 0.00 | - | 1 | 80 | 37.29% |
| AMZN221021P00147500 | 2022-07-05 1:05PM EDT | 147.50 | 36.55 | 34.80 | 35.25 | -5.65 | -13.39% | 14 | 1,808 | 37.46% |
| AMZN221021P00147750 | 2022-06-30 2:41PM EDT | 147.75 | 41.45 | 33.65 | 35.45 | 0.00 | - | 19 | 79 | 37.22% |
| AMZN221021P00148000 | 2022-06-30 2:50PM EDT | 148.00 | 41.85 | 35.25 | 35.70 | 0.00 | - | 89 | 672 | 37.39% |
| AMZN221021P00148250 | 2022-07-05 10:50AM EDT | 148.25 | 38.75 | 35.50 | 35.90 | -0.70 | -1.77% | 2 | 125 | 37.13% |
| AMZN221021P00148500 | 2022-07-05 9:50AM EDT | 148.50 | 40.55 | 33.15 | 36.10 | -2.00 | -4.70% | 31 | 21,371 | 36.88% |
| AMZN221021P00148750 | 2022-06-30 1:22PM EDT | 148.75 | 42.50 | 35.95 | 36.35 | 0.00 | - | 7 | 359 | 37.04% |
| AMZN221021P00149000 | 2022-06-29 12:05PM EDT | 149.00 | 40.15 | 36.15 | 36.65 | 0.00 | - | 11 | 564 | 37.63% |
| AMZN221021P00149250 | 2022-07-01 10:11AM EDT | 149.25 | 41.55 | 36.40 | 36.85 | 0.00 | - | 3 | 50 | 37.37% |
| AMZN221021P00149500 | 2022-06-09 10:46AM EDT | 149.50 | 30.95 | 35.25 | 37.05 | 0.00 | - | 3 | 180 | 37.09% |
| AMZN221021P00149750 | 2022-06-30 12:25PM EDT | 149.75 | 43.35 | 36.85 | 37.30 | 0.00 | - | 4 | 842 | 37.24% |
| AMZN221021P00150000 | 2022-07-05 3:34PM EDT | 150.00 | 36.90 | 36.15 | 37.45 | -6.70 | -15.37% | 130 | 4,387 | 36.49% |
| AMZN221021P00150250 | 2022-06-29 3:47PM EDT | 150.25 | 41.55 | 37.30 | 37.80 | 0.00 | - | 3 | 165 | 37.57% |
| AMZN221021P00150500 | 2022-06-15 9:45AM EDT | 150.50 | 46.00 | 37.55 | 38.00 | 0.00 | - | 4 | 242 | 37.27% |
| AMZN221021P00150750 | 2022-06-08 11:34AM EDT | 150.75 | 30.10 | 37.80 | 38.20 | 0.00 | - | 8 | 192 | 36.96% |
| AMZN221021P00151000 | 2022-06-09 10:40AM EDT | 151.00 | 31.95 | 38.00 | 38.45 | 0.00 | - | 4 | 485 | 37.11% |
| AMZN221021P00151250 | 2022-06-06 12:13AM EDT | 151.25 | 41.72 | 41.10 | 42.55 | 0.00 | - | - | 340 | 57.92% |
| AMZN221021P00151500 | 2022-06-09 10:40AM EDT | 151.50 | 32.45 | 36.90 | 38.95 | 0.00 | - | 2 | 190 | 37.43% |
| AMZN221021P00151750 | 2022-06-08 9:52AM EDT | 151.75 | 30.95 | 37.25 | 39.20 | 0.00 | - | 2 | 118 | 37.57% |
| AMZN221021P00152000 | 2022-06-08 12:39PM EDT | 152.00 | 32.25 | 37.50 | 39.40 | 0.00 | - | 7 | 306 | 37.26% |
| AMZN221021P00152250 | 2022-06-30 12:00PM EDT | 152.25 | 45.90 | 37.65 | 39.60 | 0.00 | - | 86 | 206 | 36.90% |
| AMZN221021P00152500 | 2022-06-29 1:59PM EDT | 152.50 | 43.52 | 37.90 | 39.85 | 0.00 | - | 140 | 1,814 | 37.06% |
| AMZN221021P00152750 | 2022-05-20 3:15PM EDT | 152.75 | 47.38 | 45.70 | 47.15 | 0.00 | - | - | 140 | 74.41% |
| AMZN221021P00153000 | 2022-06-08 9:59AM EDT | 153.00 | 31.85 | 38.40 | 40.35 | 0.00 | - | 3 | 220 | 37.35% |
| AMZN221021P00153250 | 2022-06-01 11:46AM EDT | 153.25 | 34.15 | 44.85 | 45.40 | 0.00 | - | - | 160 | 66.17% |
| AMZN221021P00153500 | 2022-06-09 2:03PM EDT | 153.50 | 35.70 | 38.85 | 42.50 | 0.00 | - | 5 | 660 | 50.44% |
| AMZN221021P00153750 | 2022-06-22 2:21PM EDT | 153.75 | 43.70 | 39.00 | 43.50 | 0.00 | - | 18 | 223 | 55.18% |
| AMZN221021P00154000 | 2022-06-10 11:28AM EDT | 154.00 | 44.49 | 39.15 | 43.10 | 0.00 | - | 60 | 2,480 | 51.42% |
| AMZN221021P00154250 | 2022-06-06 12:13AM EDT | 154.25 | 49.36 | 43.95 | 45.45 | 0.00 | - | - | 160 | 59.50% |
| AMZN221021P00154500 | 2022-07-01 9:49AM EDT | 154.50 | 47.00 | 39.75 | 43.45 | 0.00 | - | 14 | 459 | 50.81% |
| AMZN221021P00154750 | 2022-06-13 3:53PM EDT | 154.75 | 51.30 | 39.95 | 43.85 | 0.00 | - | 11 | 209 | 51.94% |
| AMZN221021P00155000 | 2022-06-30 11:19AM EDT | 155.00 | 49.80 | 40.10 | 44.05 | 0.00 | - | 5 | 3,234 | 51.79% |
| AMZN221021P00155250 | 2022-06-08 12:22PM EDT | 155.25 | 34.55 | 40.45 | 44.20 | 0.00 | - | 32 | 167 | 51.32% |
| AMZN221021P00155500 | 2022-06-10 10:17AM EDT | 155.50 | 45.29 | 40.75 | 44.45 | 0.00 | - | 20 | 21 | 51.49% |
| AMZN221021P00155750 | 2022-06-24 3:55PM EDT | 155.75 | 40.22 | 40.10 | 45.35 | 0.00 | - | 2 | 187 | 55.71% |
| AMZN221021P00156000 | 2022-06-23 3:49PM EDT | 156.00 | 43.62 | 41.15 | 44.90 | 0.00 | - | 5 | 1,420 | 51.50% |
| AMZN221021P00156250 | 2022-06-06 12:14AM EDT | 156.25 | 16.14 | 45.90 | 47.35 | 0.00 | - | - | 140 | 60.54% |
| AMZN221021P00156500 | 2022-06-08 10:43AM EDT | 156.50 | 35.20 | 41.60 | 45.55 | 0.00 | - | 21 | 2,045 | 52.81% |
| AMZN221021P00156750 | 2022-06-06 12:14AM EDT | 156.75 | 15.82 | 46.35 | 47.85 | 0.00 | - | - | 20 | 60.75% |
| AMZN221021P00157000 | 2022-06-08 10:15AM EDT | 157.00 | 35.70 | 41.20 | 46.55 | 0.00 | - | 3 | 168 | 56.27% |
| AMZN221021P00157250 | 2022-06-06 12:14AM EDT | 157.25 | 15.25 | 46.85 | 48.30 | 0.00 | - | - | 380 | 60.97% |
| AMZN221021P00157500 | 2022-07-05 2:18PM EDT | 157.50 | 45.04 | 42.55 | 46.40 | -4.26 | -8.64% | 1 | 651 | 52.50% |
| AMZN221021P00157750 | 2022-06-13 9:33AM EDT | 157.75 | 54.00 | 42.75 | 46.75 | 0.00 | - | 60 | 500 | 53.32% |
| AMZN221021P00158000 | 2022-06-07 10:05AM EDT | 158.00 | 36.60 | 42.95 | 46.95 | 0.00 | - | 2 | 582 | 53.16% |
| AMZN221021P00158250 | 2022-06-06 12:14AM EDT | 158.25 | 14.53 | 47.80 | 49.30 | 0.00 | - | - | 380 | 61.54% |
| AMZN221021P00158500 | 2022-06-23 9:44AM EDT | 158.50 | 50.30 | 43.55 | 47.35 | 0.00 | - | 40 | 600 | 52.82% |
| AMZN221021P00158750 | 2022-06-06 12:14AM EDT | 158.75 | 14.88 | 48.30 | 49.80 | 0.00 | - | - | 660 | 61.88% |
| AMZN221021P00159000 | 2022-06-30 10:20AM EDT | 159.00 | 55.60 | 43.10 | 48.45 | 0.00 | - | 1 | 1,848 | 57.02% |
| AMZN221021P00159250 | 2022-05-16 9:49AM EDT | 159.25 | 48.15 | 51.45 | 51.90 | 0.00 | - | - | 400 | 73.45% |
| AMZN221021P00159500 | 2022-06-06 10:22AM EDT | 159.50 | 34.61 | 43.60 | 49.00 | 0.00 | - | 40 | 460 | 57.67% |
| AMZN221021P00159750 | 2022-06-06 12:14AM EDT | 159.75 | 15.72 | 49.25 | 50.80 | 0.00 | - | - | 280 | 62.44% |
| AMZN221021P00160000 | 2022-07-05 9:32AM EDT | 160.00 | 53.27 | 44.10 | 49.50 | -2.14 | -3.86% | 275 | 1,561 | 58.00% |
| AMZN221021P00160250 | 2022-06-01 10:00AM EDT | 160.25 | 38.34 | 52.95 | 53.50 | 0.00 | - | - | 740 | 76.89% |
| AMZN221021P00160500 | 2022-06-03 9:30AM EDT | 160.50 | 38.47 | 50.80 | 51.30 | 0.00 | - | - | 580 | 64.50% |
| AMZN221021P00160750 | 2022-06-01 9:59AM EDT | 160.75 | 38.17 | 53.45 | 54.00 | 0.00 | - | - | 500 | 77.26% |
| AMZN221021P00161000 | 2022-06-29 12:30PM EDT | 161.00 | 52.72 | 45.85 | 49.85 | 0.00 | - | 3 | 722 | 54.43% |
| AMZN221021P00161250 | 2022-06-15 12:28PM EDT | 161.25 | 54.50 | 45.30 | 50.65 | 0.00 | - | 149 | 28,532 | 58.20% |
| AMZN221021P00165000 | 2022-06-15 9:56AM EDT | 165.00 | 60.55 | 48.95 | 54.35 | 0.00 | - | 100 | 1,676 | 60.28% |
| AMZN221021P00170000 | 2022-07-05 3:16PM EDT | 170.00 | 57.00 | 55.05 | 58.30 | -4.25 | -6.94% | 6 | 0 | 55.73% |
| AMZN221021P00175000 | 2022-06-16 11:41AM EDT | 175.00 | 72.00 | 59.95 | 63.40 | 0.00 | - | 40 | 0 | 59.28% |
| AMZN221021P00180000 | 2022-06-30 10:10AM EDT | 180.00 | 77.27 | 64.40 | 68.75 | 0.00 | - | 7 | 3 | 64.70% |
| AMZN221021P00185000 | 2022-05-20 10:19AM EDT | 185.00 | 76.25 | 77.05 | 81.15 | 0.00 | - | - | 0 | 98.75% |
| AMZN221021P00190000 | 2022-07-05 12:46PM EDT | 190.00 | 77.91 | 73.90 | 79.10 | +11.93 | +18.08% | 5 | 0 | 72.46% |
| AMZN221021P00195000 | 2022-06-02 10:01AM EDT | 195.00 | 73.89 | 85.25 | 85.60 | 0.00 | - | - | 0 | 84.01% |
| AMZN221021P00200000 | 2022-06-02 10:08AM EDT | 200.00 | 79.05 | 90.30 | 90.60 | 0.00 | - | - | 0 | 86.65% |
| AMZN221021P00205000 | 2022-06-06 12:14AM EDT | 205.00 | 79.48 | 95.10 | 95.60 | 0.00 | - | - | - | 88.38% |
| AMZN221021P00210000 | 2022-06-06 12:14AM EDT | 210.00 | 99.69 | 100.10 | 100.60 | 0.00 | - | - | - | 90.67% |
| AMZN221021P00215000 | 2022-06-06 12:14AM EDT | 215.00 | 74.25 | 105.10 | 105.60 | 0.00 | - | - | - | 92.90% |
| AMZN221021P00220000 | 2022-06-06 12:14AM EDT | 220.00 | 109.69 | 110.10 | 110.60 | 0.00 | - | - | - | 95.04% |
| AMZN221021P00225000 | 2022-06-06 12:14AM EDT | 225.00 | 79.95 | 115.10 | 115.60 | 0.00 | - | - | - | 97.13% |
| AMZN221021P00230000 | 2022-06-06 12:14AM EDT | 230.00 | 114.54 | 120.10 | 120.60 | 0.00 | - | - | - | 99.15% |
| AMZN221021P00235000 | 2022-06-06 12:14AM EDT | 235.00 | 90.03 | 125.10 | 125.60 | 0.00 | - | - | - | 101.10% |
| AMZN221021P00240000 | 2022-06-06 12:14AM EDT | 240.00 | 95.25 | 130.10 | 130.60 | 0.00 | - | - | - | 103.00% |
| AMZN221021P00245000 | 2022-06-06 12:14AM EDT | 245.00 | 99.98 | 135.10 | 135.60 | 0.00 | - | - | - | 104.86% |
| AMZN221021P01040000 | 2022-06-03 3:36PM EDT | 1,040.00 | 5.00 | 3.80 | 5.35 | +0.75 | +17.65% | 2 | 4 | 0.00% |
| AMZN221021P01080000 | 2022-06-01 3:45PM EDT | 1,080.00 | 5.49 | 4.45 | 6.10 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221021P01100000 | 2022-06-02 2:20PM EDT | 1,100.00 | 4.50 | 4.85 | 6.45 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221021P01180000 | 2022-05-19 10:18AM EDT | 1,180.00 | 15.45 | 6.65 | 8.25 | 0.00 | - | - | 2 | 0.00% |
| AMZN221021P01200000 | 2022-05-25 11:42AM EDT | 1,200.00 | 10.05 | 7.20 | 9.45 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN221021P01220000 | 2022-05-27 11:00AM EDT | 1,220.00 | 12.03 | 7.75 | 9.35 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN221021P01240000 | 2022-06-02 3:22PM EDT | 1,240.00 | 7.67 | 8.30 | 9.95 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221021P01260000 | 2022-05-27 11:02AM EDT | 1,260.00 | 13.80 | 8.95 | 10.60 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN221021P01280000 | 2022-06-01 12:24PM EDT | 1,280.00 | 11.50 | 9.60 | 11.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021P01300000 | 2022-06-03 3:03PM EDT | 1,300.00 | 10.55 | 10.30 | 12.00 | +0.90 | +9.33% | 2 | 30 | 0.00% |
| AMZN221021P01320000 | 2022-05-23 2:57PM EDT | 1,320.00 | 24.22 | 11.00 | 12.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021P01340000 | 2022-06-01 11:55AM EDT | 1,340.00 | 14.58 | 11.80 | 13.60 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN221021P01360000 | 2022-05-25 3:19PM EDT | 1,360.00 | 28.06 | 12.55 | 14.45 | 0.00 | - | 2 | 187 | 0.00% |
| AMZN221021P01380000 | 2022-05-24 3:35PM EDT | 1,380.00 | 36.25 | 13.45 | 15.35 | 0.00 | - | 10 | 47 | 0.00% |
| AMZN221021P01400000 | 2022-06-03 9:30AM EDT | 1,400.00 | 13.20 | 14.35 | 16.30 | -4.05 | -23.48% | 1 | 43 | 0.00% |
| AMZN221021P01420000 | 2022-05-27 11:37AM EDT | 1,420.00 | 24.75 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN221021P01440000 | 2022-05-25 12:48PM EDT | 1,440.00 | 39.90 | 16.40 | 19.55 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN221021P01460000 | 2022-06-02 3:30PM EDT | 1,460.00 | 16.48 | 17.45 | 19.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN221021P01480000 | 2022-06-01 9:32AM EDT | 1,480.00 | 19.81 | 18.60 | 20.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221021P01500000 | 2022-06-03 3:53PM EDT | 1,500.00 | 21.50 | 20.00 | 21.85 | +3.50 | +19.44% | 1 | 125 | 0.00% |
| AMZN221021P01520000 | 2022-05-19 12:15PM EDT | 1,520.00 | 43.50 | 21.10 | 23.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021P01540000 | 2022-05-12 11:10AM EDT | 1,540.00 | 26.98 | 22.55 | 24.70 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P01560000 | 2022-05-25 3:19PM EDT | 1,560.00 | 51.71 | 24.00 | 26.15 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221021P01580000 | 2022-05-31 3:41PM EDT | 1,580.00 | 30.40 | 25.55 | 27.65 | 0.00 | - | 5 | 20 | 0.00% |
| AMZN221021P01600000 | 2022-06-03 1:20PM EDT | 1,600.00 | 28.40 | 27.20 | 29.30 | +3.15 | +12.48% | 3 | 68 | 0.00% |
| AMZN221021P01620000 | 2022-06-03 2:05PM EDT | 1,620.00 | 29.92 | 28.90 | 31.05 | -1.38 | -4.41% | 6 | 11 | 0.00% |
| AMZN221021P01640000 | 2022-05-11 10:40AM EDT | 1,640.00 | 64.50 | 30.60 | 32.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN221021P01660000 | 2022-06-03 2:05PM EDT | 1,660.00 | 33.72 | 32.50 | 34.85 | -5.83 | -14.74% | 1 | 24 | 0.00% |
| AMZN221021P01680000 | 2022-06-03 9:53AM EDT | 1,680.00 | 34.20 | 34.50 | 37.00 | +1.70 | +5.23% | 4 | 182 | 0.00% |
| AMZN221021P01700000 | 2022-06-03 3:50PM EDT | 1,700.00 | 38.20 | 36.60 | 39.15 | +3.75 | +10.89% | 58 | 74 | 0.00% |
| AMZN221021P01720000 | 2022-06-02 12:56PM EDT | 1,720.00 | 36.50 | 38.85 | 41.40 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN221021P01740000 | 2022-06-02 3:30PM EDT | 1,740.00 | 38.18 | 41.20 | 43.75 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN221021P01760000 | 2022-06-01 11:13AM EDT | 1,760.00 | 49.33 | 43.70 | 46.20 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN221021P01780000 | 2022-06-02 12:10PM EDT | 1,780.00 | 46.38 | 46.30 | 49.00 | 0.00 | - | 4 | 28 | 0.00% |
| AMZN221021P01800000 | 2022-06-03 3:43PM EDT | 1,800.00 | 50.00 | 49.00 | 51.70 | +5.60 | +12.61% | 253 | 192 | 0.00% |
| AMZN221021P01820000 | 2022-06-02 3:55PM EDT | 1,820.00 | 47.00 | 49.75 | 54.65 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN221021P01840000 | 2022-05-31 1:54PM EDT | 1,840.00 | 59.80 | 55.05 | 57.70 | 0.00 | - | 15 | 483 | 0.00% |
| AMZN221021P01860000 | 2022-06-03 1:35PM EDT | 1,860.00 | 59.90 | 58.20 | 60.90 | +5.66 | +10.44% | 1 | 132 | 0.00% |
| AMZN221021P01880000 | 2022-05-23 9:44AM EDT | 1,880.00 | 117.30 | 61.55 | 64.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN221021P01900000 | 2022-06-03 3:39PM EDT | 1,900.00 | 66.07 | 65.05 | 67.80 | +6.07 | +10.12% | 289 | 152 | 0.00% |
| AMZN221021P01920000 | 2022-06-02 9:32AM EDT | 1,920.00 | 81.00 | 68.70 | 73.50 | 0.00 | - | 1 | 160 | 0.00% |
| AMZN221021P01940000 | 2022-06-03 1:40PM EDT | 1,940.00 | 74.35 | 72.55 | 75.50 | +7.10 | +10.56% | 4 | 63 | 0.00% |
| AMZN221021P01960000 | 2022-06-03 1:40PM EDT | 1,960.00 | 78.40 | 76.50 | 79.55 | +8.30 | +11.84% | 6 | 60 | 0.00% |
| AMZN221021P01980000 | 2022-06-02 11:17AM EDT | 1,980.00 | 82.15 | 80.70 | 85.80 | 0.00 | - | 8 | 67 | 0.00% |
| AMZN221021P02000000 | 2022-06-03 3:47PM EDT | 2,000.00 | 87.18 | 85.05 | 88.20 | +9.41 | +12.10% | 52 | 277 | 0.00% |
| AMZN221021P02100000 | 2022-06-03 3:29PM EDT | 2,100.00 | 111.63 | 109.75 | 113.25 | +11.63 | +11.63% | 349 | 213 | 0.00% |
| AMZN221021P02200000 | 2022-06-03 3:29PM EDT | 2,200.00 | 142.20 | 139.80 | 143.45 | +16.48 | +13.11% | 178 | 165 | 0.00% |
| AMZN221021P02300000 | 2022-06-03 3:54PM EDT | 2,300.00 | 177.05 | 176.00 | 179.75 | -0.42 | -0.24% | 54 | 324 | 0.00% |
| AMZN221021P02400000 | 2022-06-03 3:02PM EDT | 2,400.00 | 217.81 | 217.00 | 224.30 | +23.20 | +11.92% | 45 | 272 | 0.00% |
| AMZN221021P02500000 | 2022-06-03 10:38AM EDT | 2,500.00 | 271.90 | 265.55 | 273.35 | +24.75 | +10.01% | 2 | 177 | 0.00% |
| AMZN221021P02600000 | 2022-06-03 3:18PM EDT | 2,600.00 | 329.44 | 320.45 | 329.15 | +26.44 | +8.73% | 2 | 223 | 0.00% |
| AMZN221021P02700000 | 2022-06-03 2:14PM EDT | 2,700.00 | 384.78 | 382.10 | 391.95 | +25.87 | +7.21% | 1 | 238 | 0.00% |
| AMZN221021P02800000 | 2022-05-31 2:16PM EDT | 2,800.00 | 453.43 | 449.55 | 460.90 | 0.00 | - | 1 | 379 | 0.00% |
| AMZN221021P02900000 | 2022-06-02 3:41PM EDT | 2,900.00 | 494.70 | 524.15 | 535.80 | 0.00 | - | 2 | 158 | 0.00% |
| AMZN221021P02925000 | 2022-05-24 3:38PM EDT | 2,925.00 | 843.10 | 543.60 | 555.40 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN221021P02930000 | 2022-05-20 2:47PM EDT | 2,930.00 | 838.51 | 547.60 | 559.30 | 0.00 | - | 2 | 75 | 0.00% |
| AMZN221021P02935000 | 2022-05-10 9:44AM EDT | 2,935.00 | 772.86 | 551.55 | 563.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN221021P02940000 | 2022-06-01 11:24AM EDT | 2,940.00 | 587.48 | 555.25 | 566.95 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN221021P02945000 | 2022-05-27 2:41PM EDT | 2,945.00 | 698.21 | 559.40 | 571.20 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221021P02950000 | 2022-05-27 9:54AM EDT | 2,950.00 | 693.79 | 563.40 | 575.20 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN221021P02955000 | 2022-05-18 1:52PM EDT | 2,955.00 | 819.12 | 567.40 | 579.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021P02960000 | 2022-05-17 1:57PM EDT | 2,960.00 | 717.00 | 571.50 | 582.95 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221021P02965000 | 2022-05-23 2:09PM EDT | 2,965.00 | 843.44 | 575.35 | 587.15 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021P02970000 | 2022-05-23 12:59PM EDT | 2,970.00 | 865.00 | 579.50 | 591.20 | 0.00 | - | 1 | 1,058 | 0.00% |
| AMZN221021P02975000 | 2022-05-24 11:08AM EDT | 2,975.00 | 913.49 | 583.45 | 595.25 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN221021P02980000 | 2022-05-06 11:22AM EDT | 2,980.00 | 777.33 | 587.70 | 599.15 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN221021P02985000 | 2022-05-06 11:22AM EDT | 2,985.00 | 674.65 | 591.75 | 603.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021P02990000 | 2022-05-20 10:30AM EDT | 2,990.00 | 679.00 | 595.65 | 607.70 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN221021P02995000 | 2022-06-02 3:49PM EDT | 2,995.00 | 566.33 | 599.95 | 611.65 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN221021P03000000 | 2022-06-03 3:13PM EDT | 3,000.00 | 613.05 | 604.00 | 615.90 | +41.38 | +7.24% | 4 | 216 | 0.00% |
| AMZN221021P03005000 | 2022-05-19 11:13AM EDT | 3,005.00 | 838.17 | 608.15 | 619.85 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN221021P03010000 | 2022-05-19 11:14AM EDT | 3,010.00 | 848.68 | 612.35 | 624.10 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN221021P03015000 | 2022-05-23 2:13PM EDT | 3,015.00 | 883.82 | 616.45 | 628.10 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN221021P03020000 | 2022-05-16 2:03PM EDT | 3,020.00 | 812.97 | 619.35 | 635.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN221021P03025000 | 2022-05-09 1:26PM EDT | 3,025.00 | 834.44 | 623.75 | 639.15 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN221021P03030000 | 2022-05-31 11:10AM EDT | 3,030.00 | 712.00 | 627.60 | 643.30 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P03035000 | 2022-05-16 9:55AM EDT | 3,035.00 | 809.62 | 632.05 | 647.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021P03040000 | 2022-05-16 10:31AM EDT | 3,040.00 | 815.15 | 635.85 | 651.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221021P03045000 | 2022-05-12 2:24PM EDT | 3,045.00 | 949.70 | 639.45 | 655.95 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN221021P03050000 | 2022-05-31 2:11PM EDT | 3,050.00 | 658.96 | 644.20 | 660.10 | 0.00 | - | 3 | 100 | 0.00% |
| AMZN221021P03055000 | 2022-05-20 3:15PM EDT | 3,055.00 | 947.65 | 648.50 | 664.40 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P03060000 | 2022-05-23 11:39AM EDT | 3,060.00 | 948.67 | 652.50 | 668.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN221021P03065000 | 2022-06-01 11:46AM EDT | 3,065.00 | 683.05 | 657.05 | 672.90 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN221021P03070000 | 2022-06-01 11:46AM EDT | 3,070.00 | 687.33 | 661.30 | 676.60 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN221021P03075000 | 2022-05-17 2:43PM EDT | 3,075.00 | 831.24 | 665.20 | 680.90 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN221021P03080000 | 2022-05-17 11:34AM EDT | 3,080.00 | 846.56 | 669.45 | 685.25 | 0.00 | - | 1 | 128 | 0.00% |
| AMZN221021P03085000 | 2022-05-12 2:28PM EDT | 3,085.00 | 987.29 | 673.95 | 689.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN221021P03090000 | 2022-05-23 11:16AM EDT | 3,090.00 | 982.08 | 677.90 | 693.75 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN221021P03095000 | 2022-05-09 3:15PM EDT | 3,095.00 | 912.73 | 682.50 | 698.25 | 0.00 | - | 4 | 11 | 0.00% |
| AMZN221021P03100000 | 2022-06-03 11:56AM EDT | 3,100.00 | 700.90 | 686.45 | 702.60 | -17.85 | -2.48% | 1 | 155 | 0.00% |
| AMZN221021P03105000 | 2022-05-20 10:52AM EDT | 3,105.00 | 940.95 | 690.70 | 707.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221021P03110000 | 2022-05-17 11:34AM EDT | 3,110.00 | 874.86 | 695.05 | 711.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021P03115000 | 2022-05-19 3:15PM EDT | 3,115.00 | 954.33 | 699.30 | 715.55 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021P03120000 | 2022-05-16 10:59AM EDT | 3,120.00 | 916.82 | 703.90 | 720.00 | 0.00 | - | 1 | 71 | 0.00% |
| AMZN221021P03125000 | 2022-04-12 9:40AM EDT | 3,125.00 | 322.88 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN221021P03130000 | 2022-04-28 11:47AM EDT | 3,130.00 | 458.48 | 833.55 | 850.25 | 0.00 | - | 100 | 101 | 0.00% |
| AMZN221021P03135000 | 2022-04-18 12:02AM EDT | 3,135.00 | 316.40 | 835.50 | 850.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021P03140000 | 2022-03-29 1:19PM EDT | 3,140.00 | 191.40 | 411.25 | 428.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221021P03145000 | 2022-04-08 1:35PM EDT | 3,145.00 | 305.00 | 859.00 | 874.45 | 0.00 | - | 18 | 19 | 0.00% |
| AMZN221021P03150000 | 2022-05-25 9:33AM EDT | 3,150.00 | 1,068.12 | 730.00 | 746.50 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN221021P03155000 | 2022-06-01 3:46PM EDT | 3,155.00 | 738.05 | 734.00 | 750.85 | 0.00 | - | 56 | 26 | 0.00% |
| AMZN221021P03160000 | 2022-05-09 3:00PM EDT | 3,160.00 | 973.82 | 738.50 | 755.35 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221021P03165000 | 2022-04-06 11:57AM EDT | 3,165.00 | 290.52 | 878.15 | 892.50 | 0.00 | - | 42 | 19 | 0.00% |
| AMZN221021P03170000 | 2022-05-06 1:54PM EDT | 3,170.00 | 898.16 | 747.50 | 764.15 | 0.00 | - | 5 | 30 | 0.00% |
| AMZN221021P03175000 | 2022-04-06 12:06PM EDT | 3,175.00 | 297.59 | 887.05 | 901.85 | 0.00 | - | 48 | 33 | 0.00% |
| AMZN221021P03180000 | 2022-06-02 3:39PM EDT | 3,180.00 | 721.46 | 756.00 | 773.15 | 0.00 | - | 2 | 90 | 0.00% |
| AMZN221021P03185000 | 2022-05-16 9:49AM EDT | 3,185.00 | 963.08 | 761.00 | 777.60 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN221021P03190000 | 2022-06-02 3:39PM EDT | 3,190.00 | 730.13 | 765.10 | 782.10 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN221021P03195000 | 2022-04-06 12:27PM EDT | 3,195.00 | 314.45 | 905.50 | 921.05 | 0.00 | - | - | 14 | 0.00% |
| AMZN221021P03200000 | 2022-05-25 9:35AM EDT | 3,200.00 | 1,111.00 | 774.00 | 790.95 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN221021P03205000 | 2022-06-01 10:00AM EDT | 3,205.00 | 766.89 | 778.50 | 795.50 | 0.00 | - | 12 | 37 | 0.00% |
| AMZN221021P03210000 | 2022-06-01 10:00AM EDT | 3,210.00 | 769.45 | 783.00 | 800.00 | -1.82 | -0.24% | 1 | 29 | 0.00% |
| AMZN221021P03215000 | 2022-06-01 9:59AM EDT | 3,215.00 | 763.38 | 787.50 | 804.50 | 0.00 | - | 7 | 26 | 0.00% |
| AMZN221021P03220000 | 2022-05-27 3:50PM EDT | 3,220.00 | 878.18 | 792.00 | 809.05 | 0.00 | - | 5 | 36 | 0.00% |
| AMZN221021P03225000 | 2022-05-20 3:06PM EDT | 3,225.00 | 1,116.99 | 796.20 | 813.50 | 0.00 | - | 10 | 1,439 | 0.00% |
| AMZN221021P03300000 | 2022-06-02 12:27PM EDT | 3,300.00 | 843.14 | 865.00 | 882.15 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN221021P03400000 | 2022-05-27 3:54PM EDT | 3,400.00 | 1,115.85 | 958.00 | 975.60 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN221021P03500000 | 2022-06-01 3:18PM EDT | 3,500.00 | 1,039.20 | 1,054.00 | 1,070.75 | -4.62 | -0.44% | 1 | 163 | 0.00% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 3,600.00 | 1,135.25 | 1,151.00 | 1,167.25 | -300.52 | -20.93% | 1 | 52 | 0.00% |
| AMZN221021P03700000 | 2022-05-20 10:19AM EDT | 3,700.00 | 1,525.00 | 1,248.50 | 1,264.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021P03800000 | 2022-06-02 1:14PM EDT | 3,800.00 | 1,319.61 | 1,346.50 | 1,363.30 | 0.00 | - | 30 | 13 | 0.00% |
| AMZN221021P03900000 | 2022-06-02 10:01AM EDT | 3,900.00 | 1,477.86 | 1,446.50 | 1,462.55 | 0.00 | - | 12 | 6 | 0.00% |
| AMZN221021P04000000 | 2022-06-02 10:08AM EDT | 4,000.00 | 1,581.03 | 1,545.50 | 1,562.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021P04100000 | 2022-05-03 10:08AM EDT | 4,100.00 | 1,589.68 | 1,666.90 | 1,681.70 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 4,200.00 | 1,993.82 | 1,745.00 | 1,762.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04300000 | 2022-04-28 9:56AM EDT | 4,300.00 | 1,485.01 | 1,989.80 | 2,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P04400000 | 2022-05-09 1:48PM EDT | 4,400.00 | 2,193.87 | 1,944.05 | 1,961.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04500000 | 2022-04-28 2:43PM EDT | 4,500.00 | 1,599.00 | 2,189.80 | 2,207.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN221021P04600000 | 2022-05-06 10:32AM EDT | 4,600.00 | 2,290.89 | 2,145.00 | 2,162.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04700000 | 2022-04-28 2:35PM EDT | 4,700.00 | 1,800.53 | 2,389.80 | 2,407.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN221021P04800000 | 2022-04-28 2:15PM EDT | 4,800.00 | 1,905.02 | 2,489.80 | 2,507.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04900000 | 2022-04-28 2:35PM EDT | 4,900.00 | 1,999.68 | 2,589.80 | 2,607.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
