Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.00-1.80 (-1.57%)
At close: 04:00PM EDT
113.07 +0.07 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221118C000520002022-09-27 12:11PM EDT52.0062.4057.2065.600.00-8484116.99%
AMZN221118C000530002022-07-13 3:10PM EDT53.0058.9090.0092.900.00-224591.89%
AMZN221118C000540002022-09-26 10:45AM EDT54.0062.7055.2063.800.00-220116.50%
AMZN221118C000550002022-07-07 11:51AM EDT55.0062.1586.2086.650.00--0521.05%
AMZN221118C000560002022-09-27 12:11PM EDT56.0058.4553.2561.850.00-130113.48%
AMZN221118C000570002022-07-13 3:10PM EDT57.0055.0085.1088.950.00-21538.18%
AMZN221118C000580002022-09-22 3:15PM EDT58.0060.5052.0059.850.00-23120.75%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9057.3558.200.00--1173.49%
AMZN221118C000600002022-09-23 12:54PM EDT60.0054.6350.0057.900.00-183116.16%
AMZN221118C000610002022-09-23 11:47AM EDT61.0053.7048.3557.300.00-1010110.11%
AMZN221118C000650002022-09-22 3:59PM EDT65.0053.0044.4053.300.00-20220101.03%
AMZN221118C000660002022-09-22 11:36AM EDT66.0051.3044.0052.500.00--2108.11%
AMZN221118C000670002022-09-22 2:02PM EDT67.0050.6942.4551.350.00--197.61%
AMZN221118C000680002022-07-07 3:55PM EDT68.0049.9673.4573.900.00-11411.69%
AMZN221118C000690002022-09-20 12:38PM EDT69.0054.5840.5049.350.00-1393.60%
AMZN221118C000700002022-09-22 2:33PM EDT70.0047.4040.0048.500.00-821398.32%
AMZN221118C000710002022-09-23 10:52AM EDT71.0043.7038.6047.500.00-4491.85%
AMZN221118C000720002022-09-23 1:07PM EDT72.0042.5038.0047.000.00-1398.24%
AMZN221118C000730002022-06-30 12:19PM EDT73.0036.0060.3065.250.00-240318.70%
AMZN221118C000740002022-09-23 2:00PM EDT74.0040.3036.0045.000.00-22393.48%
AMZN221118C000750002022-08-16 10:06AM EDT75.0068.4555.3555.800.00-12258.94%
AMZN221118C000760002022-08-04 10:24AM EDT76.0065.4550.1055.050.00-121235.84%
AMZN221118C000765002022-09-27 9:49AM EDT76.5041.9034.0042.300.00-34090.09%
AMZN221118C000770002022-09-22 2:33PM EDT77.0040.6533.1540.300.00-916371.92%
AMZN221118C000775002022-07-14 2:18PM EDT77.5035.3064.6067.300.00-2227366.36%
AMZN221118C000780002022-09-23 3:19PM EDT78.0036.0034.5037.300.00-45873.63%
AMZN221118C000785002022-09-22 2:12PM EDT78.5039.1034.5037.000.00-1679.05%
AMZN221118C000790002022-09-22 3:59PM EDT79.0039.4533.6036.650.00-234375.81%
AMZN221118C000795002022-08-12 2:26PM EDT79.5063.3054.4554.750.00-2111269.34%
AMZN221118C000800002022-09-28 2:33PM EDT80.0038.6032.9035.350.00-17973.71%
AMZN221118C000805002022-09-26 10:06AM EDT80.5037.1032.5534.750.00-13673.10%
AMZN221118C000810002022-07-29 9:58AM EDT81.0057.1650.7551.250.00-1116243.96%
AMZN221118C000815002022-08-23 9:42AM EDT81.5053.1934.4039.750.00-174123.05%
AMZN221118C000820002022-09-23 1:15PM EDT82.0033.1530.8034.000.00-41973.93%
AMZN221118C000825002022-07-19 10:16AM EDT82.5034.7560.4560.800.00-142333.69%
AMZN221118C000830002022-07-06 3:07PM EDT83.0035.3058.7059.250.00-119320.68%
AMZN221118C000835002022-09-26 10:06AM EDT83.5034.3029.6532.350.00-15572.19%
AMZN221118C000840002022-09-16 11:31AM EDT84.0039.4529.4531.550.00-7971.12%
AMZN221118C000845002022-07-14 2:28PM EDT84.5029.7059.5562.450.00-113343.46%
AMZN221118C000850002022-09-16 12:08PM EDT85.0038.9528.6030.050.00-25966.50%
AMZN221118C000855002022-09-23 3:44PM EDT85.5029.9527.6530.750.00-12170.63%
AMZN221118C000860002022-09-23 3:19PM EDT86.0028.6527.0030.100.00-12067.55%
AMZN221118C000865002022-07-29 9:30AM EDT86.5049.5845.5046.050.00-911222.17%
AMZN221118C000870002022-09-28 1:30PM EDT87.0031.8527.1529.500.00-6774.90%
AMZN221118C000875002022-09-19 10:37AM EDT87.5037.7026.7029.050.00-15074.32%
AMZN221118C000880002022-08-03 12:45PM EDT88.0053.0842.5042.900.00-12203.33%
AMZN221118C000885002022-09-23 2:01PM EDT88.5026.7025.2528.150.00-22470.07%
AMZN221118C000890002022-09-02 1:15PM EDT89.0040.7525.0527.500.00-202169.80%
AMZN221118C000895002022-09-01 9:45AM EDT89.5039.1024.8026.900.00-92869.48%
AMZN221118C000900002022-09-30 12:56PM EDT90.0027.6024.0526.40+0.95+3.56%850666.99%
AMZN221118C000905002022-09-30 11:54AM EDT90.5027.0523.9526.05+2.35+9.51%22668.80%
AMZN221118C000910002022-09-27 3:58PM EDT91.0025.5523.6025.750.00-2369.46%
AMZN221118C000915002022-09-29 9:32AM EDT91.5026.2522.6525.350.00-17366.53%
AMZN221118C000920002022-09-27 1:07PM EDT92.0024.2022.4524.850.00-5466.89%
AMZN221118C000925002022-09-28 1:29PM EDT92.5026.9521.7024.350.00-61464.50%
AMZN221118C000930002022-09-29 1:46PM EDT93.0023.6521.5023.400.00-15962.62%
AMZN221118C000935002022-09-27 10:40AM EDT93.5024.4021.2523.550.00-42665.85%
AMZN221118C000940002022-09-29 1:09PM EDT94.0022.8020.5023.100.00-35163.75%
AMZN221118C000945002022-09-26 3:55PM EDT94.5023.7019.7522.700.00-43461.89%
AMZN221118C000950002022-09-30 10:11AM EDT95.0022.6219.5022.20+0.59+2.68%213761.89%
AMZN221118C000955002022-09-30 10:07AM EDT95.5021.7019.4521.80-0.65-2.91%321263.22%
AMZN221118C000960002022-09-27 10:43AM EDT96.0022.5519.7521.450.00-5912166.16%
AMZN221118C000965002022-09-16 10:09AM EDT96.5027.8019.0520.350.00-2512161.51%
AMZN221118C000970002022-09-27 10:47AM EDT97.0022.2019.0019.650.00-13461.40%
AMZN221118C000975002022-09-30 3:28PM EDT97.5019.5518.2019.40-0.80-3.93%15360.00%
AMZN221118C000980002022-09-29 9:41AM EDT98.0020.5317.3518.950.00-14857.54%
AMZN221118C000985002022-09-30 3:06PM EDT98.5019.6017.1018.85-0.20-1.01%16359.06%
AMZN221118C000990002022-09-23 3:46PM EDT99.0018.4516.8018.200.00-213458.06%
AMZN221118C000995002022-09-30 9:55AM EDT99.5018.5516.7517.75-2.00-9.73%18958.84%
AMZN221118C001000002022-09-30 12:05PM EDT100.0019.0016.0017.45+0.66+3.60%138,00657.41%
AMZN221118C001010002022-09-23 3:13PM EDT101.0016.0015.6016.650.00-812158.02%
AMZN221118C001020002022-09-30 11:17AM EDT102.0018.2514.5016.05+1.99+12.24%412356.60%
AMZN221118C001030002022-09-30 3:55PM EDT103.0015.0513.8515.20-1.02-6.35%212655.86%
AMZN221118C001040002022-09-30 11:28AM EDT104.0016.5913.0514.65+1.99+13.63%227455.57%
AMZN221118C001050002022-09-30 1:51PM EDT105.0014.8012.5513.80+0.50+3.50%176,44055.15%
AMZN221118C001060002022-09-28 10:10AM EDT106.0013.9011.7513.300.00-119454.80%
AMZN221118C001070002022-09-30 1:50PM EDT107.0013.4111.2512.25-0.24-1.76%71,03053.50%
AMZN221118C001080002022-09-30 10:17AM EDT108.0012.5010.7511.75-0.20-1.57%111,12753.93%
AMZN221118C001090002022-09-30 11:08AM EDT109.0013.1310.2511.00-0.92-6.55%132,45353.42%
AMZN221118C001100002022-09-30 3:59PM EDT110.0010.2410.0010.55-1.35-11.65%8250,68254.54%
AMZN221118C001110002022-09-29 3:36PM EDT111.0010.809.009.800.00-291,06952.22%
AMZN221118C001120002022-09-30 10:32AM EDT112.0010.708.509.20+0.80+8.08%821,11751.86%
AMZN221118C001130002022-09-30 3:52PM EDT113.008.808.358.65-1.05-10.66%16154652.61%
AMZN221118C001140002022-09-30 3:57PM EDT114.008.007.858.25-1.25-13.51%1647,93352.64%
AMZN221118C001150002022-09-30 3:57PM EDT115.007.507.307.70-1.30-14.77%24012,75651.93%
AMZN221118C001160002022-09-30 3:59PM EDT116.007.056.907.15-0.95-11.87%1261,37551.56%
AMZN221118C001170002022-09-30 3:57PM EDT117.006.556.406.65-0.90-12.08%1901,43650.93%
AMZN221118C001180002022-09-30 3:53PM EDT118.006.345.956.25-0.81-11.33%692,25850.66%
AMZN221118C001190002022-09-30 3:54PM EDT119.005.805.605.80-0.80-12.12%19294650.42%
AMZN221118C001200002022-09-30 3:59PM EDT120.005.305.155.40-1.06-16.67%99416,51850.70%
AMZN221118C001210002022-09-30 3:58PM EDT121.004.914.805.00-0.94-16.07%322,25950.24%
AMZN221118C001220002022-09-30 3:59PM EDT122.004.554.504.65-0.95-17.27%752,43649.99%
AMZN221118C001230002022-09-30 3:59PM EDT123.004.164.104.30-0.77-15.62%405,28349.62%
AMZN221118C001240002022-09-30 3:58PM EDT124.003.903.703.95-0.80-17.02%895,68049.13%
AMZN221118C001250002022-09-30 3:59PM EDT125.003.563.503.75-0.80-18.35%1,2389,99249.56%
AMZN221118C001260002022-09-30 3:50PM EDT126.003.503.253.40-0.20-5.41%332,56848.84%
AMZN221118C001270002022-09-30 3:59PM EDT127.003.013.003.10-0.69-18.65%652,89048.34%
AMZN221118C001280002022-09-30 3:54PM EDT128.002.852.712.92-0.65-18.57%2312,61248.62%
AMZN221118C001290002022-09-30 3:59PM EDT129.002.552.482.61-0.65-20.31%2583,21347.80%
AMZN221118C001300002022-09-30 3:59PM EDT130.002.332.302.47-0.61-20.75%1,43516,32848.21%
AMZN221118C001305002022-09-30 3:27PM EDT130.502.402.182.29-0.45-15.79%161,64947.47%
AMZN221118C001310002022-09-30 3:59PM EDT131.002.142.072.20-0.59-21.61%441,00147.45%
AMZN221118C001315002022-09-30 3:55PM EDT131.502.121.982.12-0.43-16.86%621,79147.47%
AMZN221118C001320002022-09-30 3:54PM EDT132.002.041.952.02-0.47-18.73%783,37547.31%
AMZN221118C001325002022-09-30 3:57PM EDT132.501.901.821.94-0.51-21.16%611,72347.29%
AMZN221118C001330002022-09-30 3:54PM EDT133.001.861.751.85-0.45-19.48%2601,09247.17%
AMZN221118C001335002022-09-30 3:55PM EDT133.501.781.661.82-0.39-17.97%2765947.56%
AMZN221118C001340002022-09-30 3:56PM EDT134.001.661.601.73-0.44-20.95%1941,42547.36%
AMZN221118C001345002022-09-30 1:20PM EDT134.501.981.511.64-0.06-2.94%1367347.17%
AMZN221118C001350002022-09-30 3:58PM EDT135.001.501.461.60-0.45-23.08%4106,17647.41%
AMZN221118C001355002022-09-30 3:59PM EDT135.501.461.391.49-0.41-21.93%1051,80446.94%
AMZN221118C001360002022-09-30 3:51PM EDT136.001.421.381.43-0.37-20.67%3772,15146.95%
AMZN221118C001365002022-09-30 2:55PM EDT136.501.501.271.41-0.22-12.79%421,05547.34%
AMZN221118C001370002022-09-30 3:58PM EDT137.001.271.211.34-0.35-21.60%2541,76647.19%
AMZN221118C001375002022-09-30 3:22PM EDT137.501.301.151.28-0.27-17.20%1111,11947.14%
AMZN221118C001380002022-09-30 3:45PM EDT138.001.251.091.20-0.22-14.97%242,07646.83%
AMZN221118C001385002022-09-30 1:43PM EDT138.501.341.071.15-0.03-2.19%112,33746.83%
AMZN221118C001390002022-09-30 3:50PM EDT139.001.101.051.10-0.23-17.29%461,43046.80%
AMZN221118C001395002022-09-30 3:50PM EDT139.501.050.961.05-0.28-21.05%301,28346.75%
AMZN221118C001400002022-09-30 3:57PM EDT140.000.970.921.03-0.30-23.62%59321,42447.05%
AMZN221118C001405002022-09-30 11:01AM EDT140.501.250.870.98+0.03+2.46%2861346.97%
AMZN221118C001410002022-09-30 3:56PM EDT141.000.910.840.92-0.22-19.47%241,65346.73%
AMZN221118C001415002022-09-30 1:30PM EDT141.501.090.800.89-0.03-2.68%1801,22946.85%
AMZN221118C001420002022-09-30 3:50PM EDT142.000.820.770.85-0.24-22.64%421,92546.83%
AMZN221118C001425002022-09-30 2:45PM EDT142.500.910.730.81-0.09-9.00%313,10746.78%
AMZN221118C001430002022-09-30 2:59PM EDT143.000.840.700.80-0.04-4.55%341,44647.12%
AMZN221118C001435002022-09-30 11:18AM EDT143.500.980.660.75+0.10+11.36%41,08246.90%
AMZN221118C001440002022-09-30 12:57PM EDT144.000.870.640.72+0.01+1.16%1862746.92%
AMZN221118C001445002022-09-30 3:24PM EDT144.500.710.610.69-0.15-17.44%82,03246.95%
AMZN221118C001450002022-09-30 3:57PM EDT145.000.640.600.69-0.18-21.95%795,68747.44%
AMZN221118C001455002022-09-30 11:44AM EDT145.500.770.560.630.00-21,36046.92%
AMZN221118C001460002022-09-30 3:58PM EDT146.000.580.550.61-0.11-15.94%211,13447.07%
AMZN221118C001462502022-09-28 10:45AM EDT146.250.910.520.600.00-836847.12%
AMZN221118C001465002022-09-28 10:36AM EDT146.500.860.510.580.00-337247.02%
AMZN221118C001467502022-09-28 10:43AM EDT146.750.870.500.570.00-3970247.07%
AMZN221118C001470002022-09-30 3:46PM EDT147.000.560.490.56-0.15-21.13%231,44747.12%
AMZN221118C001472502022-09-30 12:52PM EDT147.250.670.480.55+0.05+8.06%137147.17%
AMZN221118C001475002022-09-29 10:35AM EDT147.500.650.470.540.00-1199547.22%
AMZN221118C001477502022-09-29 3:21PM EDT147.750.620.450.530.00-1127747.24%
AMZN221118C001480002022-09-30 3:56PM EDT148.000.500.450.52-0.08-13.79%588847.27%
AMZN221118C001482502022-09-29 12:19PM EDT148.250.610.430.500.00-124247.12%
AMZN221118C001485002022-09-30 3:51PM EDT148.500.480.430.50-0.14-22.58%985347.31%
AMZN221118C001487502022-09-30 10:55AM EDT148.750.580.420.49-0.01-1.69%331047.36%
AMZN221118C001490002022-09-30 3:16PM EDT149.000.500.410.48-0.09-15.25%2192847.36%
AMZN221118C001492502022-09-30 10:37AM EDT149.250.580.400.47-0.15-20.55%425547.39%
AMZN221118C001495002022-09-29 9:35AM EDT149.500.620.390.460.00-2140447.41%
AMZN221118C001497502022-09-30 10:06AM EDT149.750.510.380.45-0.10-16.39%11,11547.41%
AMZN221118C001500002022-09-30 3:37PM EDT150.000.440.380.44-0.10-18.52%29319,65047.41%
AMZN221118C001502502022-09-30 11:43AM EDT150.250.510.360.46-0.02-3.77%121,79548.05%
AMZN221118C001505002022-09-29 3:50PM EDT150.500.520.350.430.00-1743547.61%
AMZN221118C001507502022-09-29 9:35AM EDT150.750.560.350.420.00-1448147.61%
AMZN221118C001510002022-09-30 9:41AM EDT151.000.450.340.41-0.05-10.00%249547.61%
AMZN221118C001512502022-09-30 11:43AM EDT151.250.470.340.40-0.09-16.07%454647.61%
AMZN221118C001515002022-09-30 11:41AM EDT151.500.460.320.39-0.10-17.86%123647.56%
AMZN221118C001517502022-09-30 9:41AM EDT151.750.430.320.39-0.09-17.31%2123747.75%
AMZN221118C001520002022-09-30 10:02AM EDT152.000.410.310.38-0.06-12.77%253747.75%
AMZN221118C001522502022-09-29 9:35AM EDT152.250.500.310.370.00-2139447.71%
AMZN221118C001525002022-09-30 10:54AM EDT152.500.420.290.39-0.02-4.55%670348.39%
AMZN221118C001527502022-09-30 10:49AM EDT152.750.420.290.36-0.06-12.50%328047.85%
AMZN221118C001530002022-09-29 10:36AM EDT153.000.420.290.350.00-7542647.80%
AMZN221118C001532502022-09-29 3:11PM EDT153.250.390.280.350.00-226148.05%
AMZN221118C001535002022-09-29 3:37PM EDT153.500.410.270.340.00-40628747.95%
AMZN221118C001537502022-09-29 3:50PM EDT153.750.400.260.330.00-2493447.90%
AMZN221118C001540002022-09-30 11:26AM EDT154.000.400.260.33+0.01+2.56%81,36748.10%
AMZN221118C001542502022-09-30 10:55AM EDT154.250.370.290.32-0.04-9.76%123648.05%
AMZN221118C001545002022-09-27 10:44AM EDT154.500.430.260.340.00-61,71848.78%
AMZN221118C001547502022-09-28 11:27AM EDT154.750.460.240.310.00-81,35148.15%
AMZN221118C001550002022-09-30 3:27PM EDT155.000.300.230.33-0.06-16.67%304,14448.93%
AMZN221118C001552502022-09-30 1:40PM EDT155.250.320.250.30-0.03-8.57%15539848.29%
AMZN221118C001555002022-09-30 10:06AM EDT155.500.330.220.29-0.08-19.51%167648.19%
AMZN221118C001557502022-09-29 9:50AM EDT155.750.380.230.290.00-7580148.39%
AMZN221118C001560002022-09-30 3:46PM EDT156.000.280.250.28-0.16-36.36%15,37348.29%
AMZN221118C001562502022-09-28 1:41PM EDT156.250.440.210.280.00-929448.44%
AMZN221118C001565002022-09-28 3:54PM EDT156.500.430.200.270.00-261,12548.34%
AMZN221118C001567502022-09-29 10:35AM EDT156.750.320.240.270.00-231148.54%
AMZN221118C001570002022-09-30 3:46PM EDT157.000.260.190.30-0.05-16.13%492649.61%
AMZN221118C001575002022-09-29 2:09PM EDT157.500.290.200.250.00-41,85148.49%
AMZN221118C001580002022-09-30 10:03AM EDT158.000.260.190.24-0.02-7.14%195748.54%
AMZN221118C001585002022-09-28 12:16PM EDT158.500.360.180.240.00-430748.88%
AMZN221118C001590002022-09-30 2:58PM EDT159.000.230.160.23-0.04-14.81%158748.93%
AMZN221118C001595002022-09-28 12:12PM EDT159.500.330.150.220.00-450148.93%
AMZN221118C001600002022-09-30 2:55PM EDT160.000.220.200.21-0.02-8.33%1616,97848.93%
AMZN221118C001605002022-09-30 3:18PM EDT160.500.210.150.23-0.05-19.23%1063450.00%
AMZN221118C001610002022-09-30 10:20AM EDT161.000.210.140.20+0.01+5.00%245949.22%
AMZN221118C001615002022-09-29 10:31AM EDT161.500.220.140.190.00-158249.22%
AMZN221118C001620002022-09-27 9:38AM EDT162.000.280.140.190.00-11,81349.51%
AMZN221118C001625002022-09-27 12:25PM EDT162.500.210.150.180.00-21,79349.51%
AMZN221118C001630002022-09-26 10:44AM EDT163.000.230.120.170.00-21,15749.41%
AMZN221118C001635002022-09-30 3:07PM EDT163.500.170.100.17-0.09-34.62%2067149.71%
AMZN221118C001640002022-09-30 3:49PM EDT164.000.160.110.16-0.04-20.00%127749.61%
AMZN221118C001645002022-09-23 2:18PM EDT164.500.160.100.160.00-156650.00%
AMZN221118C001650002022-09-30 9:52AM EDT165.000.160.130.15-0.01-5.88%22,21549.81%
AMZN221118C001655002022-09-30 3:48PM EDT165.500.140.080.15-0.01-6.67%142250.20%
AMZN221118C001660002022-09-23 2:53PM EDT166.000.150.120.140.00-227750.00%
AMZN221118C001665002022-09-30 3:48PM EDT166.500.120.080.14-0.05-29.41%2581650.29%
AMZN221118C001670002022-09-30 10:23AM EDT167.000.140.110.13-0.05-26.32%2326650.10%
AMZN221118C001675002022-09-30 3:49PM EDT167.500.120.080.13-0.04-25.00%154850.39%
AMZN221118C001680002022-09-30 9:52AM EDT168.000.130.080.13-0.01-7.14%254450.78%
AMZN221118C001685002022-09-26 1:08PM EDT168.500.140.100.120.00-1,5371,05450.49%
AMZN221118C001690002022-09-30 3:18PM EDT169.000.110.050.12-0.05-31.25%350450.78%
AMZN221118C001695002022-09-22 9:38AM EDT169.500.160.070.110.00-116250.49%
AMZN221118C001700002022-09-30 3:49PM EDT170.000.110.090.11-0.01-8.33%303,17750.20%
AMZN221118C001705002022-09-26 3:38PM EDT170.500.130.040.110.00-21,12951.17%
AMZN221118C001710002022-09-26 3:19PM EDT171.000.130.080.100.00-254950.10%
AMZN221118C001715002022-09-30 3:49PM EDT171.500.100.080.10-0.12-54.55%216050.39%
AMZN221118C001720002022-09-26 10:59AM EDT172.000.120.030.100.00-139551.37%
AMZN221118C001725002022-09-30 12:21PM EDT172.500.100.070.10-0.01-9.09%591,12050.59%
AMZN221118C001730002022-09-28 2:03PM EDT173.000.130.070.090.00-11123450.59%
AMZN221118C001735002022-09-21 1:40PM EDT173.500.160.070.090.00-239750.78%
AMZN221118C001740002022-09-29 3:50PM EDT174.000.100.020.110.00-240753.22%
AMZN221118C001745002022-09-30 1:51PM EDT174.500.070.060.08-0.03-30.00%222250.59%
AMZN221118C001750002022-09-30 2:53PM EDT175.000.070.070.08-0.01-12.50%1513,45351.27%
AMZN221118C001775002022-09-30 2:11PM EDT177.500.070.020.070.00-14,32252.15%
AMZN221118C001800002022-09-30 3:55PM EDT180.000.050.050.060.00-2244,48352.15%
AMZN221118C001825002022-09-30 10:17AM EDT182.500.040.030.05-0.01-20.00%11,64651.56%
AMZN221118C001850002022-09-29 12:00PM EDT185.000.050.030.050.00-182,42952.73%
AMZN221118C001875002022-09-26 11:09AM EDT187.500.040.000.040.00-202,09150.39%
AMZN221118C001900002022-09-29 12:52PM EDT190.000.030.010.040.00-2111,92252.73%
AMZN221118C001925002022-09-30 11:23AM EDT192.500.030.010.030.00-196252.73%
AMZN221118C001950002022-09-30 12:25PM EDT195.000.030.010.030.00-16,89053.91%
AMZN221118C002000002022-09-29 3:55PM EDT200.000.010.000.070.00-11,83459.18%
AMZN221118C002050002022-09-30 3:20PM EDT205.000.010.000.030.00-5126756.64%
AMZN221118C002100002022-09-30 3:39PM EDT210.000.010.000.030.00-1663858.59%
AMZN221118C010800002022-05-16 12:15AM EDT1,080.001,154.631,377.401,393.000.00--10.00%
AMZN221118C011200002022-05-16 12:15AM EDT1,120.001,115.841,338.701,354.500.00--10.00%
AMZN221118C012000002022-06-02 9:42AM EDT1,200.001,249.001,262.151,278.500.00-140.00%
AMZN221118C013000002022-05-25 12:33PM EDT1,300.00867.321,167.351,182.500.00--30.00%
AMZN221118C014600002022-05-24 10:28AM EDT1,460.00659.271,018.401,034.500.00--20.00%
AMZN221118C014800002022-05-23 12:53PM EDT1,480.00698.901,000.101,016.000.00--10.00%
AMZN221118C015200002022-05-20 11:12AM EDT1,520.00703.97963.70980.000.00-210.00%
AMZN221118C015300002022-05-26 12:33PM EDT1,530.00772.64954.60970.000.00-220.00%
AMZN221118C015800002022-05-26 10:54AM EDT1,580.00706.25909.65926.000.00-110.00%
AMZN221118C015900002022-05-20 2:58PM EDT1,590.00614.07900.75916.000.00-210.00%
AMZN221118C016100002022-05-20 3:48PM EDT1,610.00627.75882.95898.000.00-210.00%
AMZN221118C016300002022-05-23 12:55PM EDT1,630.00579.08865.30880.000.00--10.00%
AMZN221118C016600002022-05-16 1:11PM EDT1,660.00652.80839.00854.000.00-110.00%
AMZN221118C016700002022-05-23 12:50PM EDT1,670.00550.75830.30845.500.00--10.00%
AMZN221118C017000002022-05-31 11:52AM EDT1,700.00748.00804.35819.500.00-120.00%
AMZN221118C017100002022-05-24 9:45AM EDT1,710.00839.44795.75812.000.00-110.00%
AMZN221118C017200002022-05-27 12:18PM EDT1,720.00629.76787.15803.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT1,780.00699.90736.50752.500.00-110.00%
AMZN221118C017900002022-05-23 12:51PM EDT1,790.00462.61728.10744.500.00--10.00%
AMZN221118C018000002022-06-02 12:49PM EDT1,800.00757.25719.80735.000.00-1220.00%
AMZN221118C018100002022-05-27 10:53AM EDT1,810.00574.89711.55727.950.00-210.00%
AMZN221118C018300002022-05-12 2:43PM EDT1,830.00434.30695.15711.500.00-220.00%
AMZN221118C018400002022-05-23 3:46PM EDT1,840.00445.33687.00702.950.00--00.00%
AMZN221118C018900002022-05-27 12:18PM EDT1,890.00499.43646.85662.500.00-210.00%
AMZN221118C019000002022-05-24 10:26AM EDT1,900.00335.20638.90655.500.00-250.00%
AMZN221118C019100002022-05-19 11:27AM EDT1,910.00432.51631.05647.500.00--80.00%
AMZN221118C019200002022-05-31 1:22PM EDT1,920.00579.82623.25638.500.00-210.00%
AMZN221118C019300002022-05-16 12:16AM EDT1,930.00411.70616.40631.000.00--40.00%
AMZN221118C019600002022-06-02 12:39PM EDT1,960.00635.70592.50608.000.00-130.00%
AMZN221118C019700002022-05-24 11:49AM EDT1,970.00627.59585.15600.000.00-110.00%
AMZN221118C019800002022-05-24 10:31AM EDT1,980.00302.20577.65592.500.00-230.00%
AMZN221118C019900002022-05-24 11:49AM EDT1,990.00317.04570.20586.000.00--10.00%
AMZN221118C020000002022-06-03 12:07PM EDT2,000.00570.63562.80578.50-3.26-0.57%24100.00%
AMZN221118C020200002022-05-19 1:05PM EDT2,020.00348.05550.85561.000.00--30.00%
AMZN221118C020400002022-05-24 10:24AM EDT2,040.00260.00536.15546.350.00--10.00%
AMZN221118C020600002022-06-02 12:35PM EDT2,060.00554.40521.70531.850.00-230.00%
AMZN221118C020800002022-05-26 11:38AM EDT2,080.00550.00507.45517.550.00-120.00%
AMZN221118C021000002022-05-26 3:04PM EDT2,100.00335.75493.45503.450.00-83190.00%
AMZN221118C021200002022-05-27 12:02PM EDT2,120.00355.53479.65489.550.00-490.00%
AMZN221118C021400002022-05-26 12:14PM EDT2,140.00320.50466.00475.800.00-1190.00%
AMZN221118C021600002022-06-01 9:35AM EDT2,160.00471.82452.45462.300.00-1150.00%
AMZN221118C021800002022-05-27 1:35PM EDT2,180.00310.25439.25449.000.00-6460.00%
AMZN221118C022000002022-06-03 11:23AM EDT2,200.00422.50426.30435.90-21.50-4.84%24100.00%
AMZN221118C022200002022-06-03 10:42AM EDT2,220.00406.59413.35423.05-13.41-3.19%2550.00%
AMZN221118C022400002022-05-31 2:49PM EDT2,240.00376.43400.80410.300.00-3310.00%
AMZN221118C022600002022-06-02 10:08AM EDT2,260.00395.65388.40397.850.00-2100.00%
AMZN221118C022800002022-05-31 1:50PM EDT2,280.00352.82376.10385.900.00-2100.00%
AMZN221118C023000002022-05-31 2:17PM EDT2,300.00408.00364.15373.900.00-14210.00%
AMZN221118C023200002022-05-31 3:53PM EDT2,320.00344.75352.55361.850.00-560.00%
AMZN221118C023400002022-05-31 3:57PM EDT2,340.00318.87341.05350.300.00-370.00%
AMZN221118C023600002022-06-01 3:52PM EDT2,360.00344.50329.75338.950.00-190.00%
AMZN221118C023800002022-06-02 12:57PM EDT2,380.00352.00318.70327.950.00-1120.00%
AMZN221118C024000002022-06-03 9:40AM EDT2,400.00330.63307.90317.10-19.37-5.53%23050.00%
AMZN221118C024200002022-06-03 9:44AM EDT2,420.00321.75297.20306.50-9.43-2.85%1510.00%
AMZN221118C024400002022-06-02 1:48PM EDT2,440.00320.24287.00295.950.00-110460.00%
AMZN221118C024600002022-06-03 1:28PM EDT2,460.00274.61277.05285.50-34.49-11.16%2780.00%
AMZN221118C024800002022-06-03 1:22PM EDT2,480.00266.03267.00275.65-38.19-12.55%41200.00%
AMZN221118C025000002022-06-03 1:25PM EDT2,500.00257.26257.35265.85-38.44-13.00%134210.00%
AMZN221118C025200002022-06-03 1:27PM EDT2,520.00247.16247.55256.30-34.72-12.32%2670.00%
AMZN221118C025400002022-06-02 3:51PM EDT2,540.00275.71238.65247.000.00-159710.00%
AMZN221118C025600002022-06-02 3:52PM EDT2,560.00263.70230.40237.950.00-126650.00%
AMZN221118C025800002022-06-03 3:33PM EDT2,580.00225.90221.95228.95-27.60-10.89%4450.00%
AMZN221118C026000002022-06-03 10:46AM EDT2,600.00214.90212.75220.40-31.59-12.82%43120.00%
AMZN221118C026100002022-06-03 3:18PM EDT2,610.00208.35209.40216.40-34.20-14.10%3140.00%
AMZN221118C026200002022-06-03 3:44PM EDT2,620.00209.00205.35212.30+5.55+2.73%440.00%
AMZN221118C026300002022-06-03 3:44PM EDT2,630.00204.95201.30208.10+5.45+2.73%490.00%
AMZN221118C026400002022-06-03 2:31PM EDT2,640.00206.50197.45204.15+11.10+5.68%11260.00%
AMZN221118C026500002022-06-03 3:44PM EDT2,650.00196.95192.65200.10-26.40-11.82%4650.00%
AMZN221118C026600002022-06-03 10:01AM EDT2,660.00210.16189.75196.30-0.36-0.17%6250.00%
AMZN221118C026700002022-06-02 10:50AM EDT2,670.00184.15186.00192.450.00-1260.00%
AMZN221118C026800002022-06-02 10:50AM EDT2,680.00180.75182.30188.650.00-2160.00%
AMZN221118C026900002022-05-24 11:40AM EDT2,690.0062.99178.60184.900.00-10110.00%
AMZN221118C027000002022-06-03 1:11PM EDT2,700.00178.75175.05183.30-20.67-10.37%21180.00%
AMZN221118C027100002022-05-24 11:39AM EDT2,710.0058.92170.40177.500.00--10.00%
AMZN221118C027200002022-06-01 1:12PM EDT2,720.00177.65166.80173.950.00-270.00%
AMZN221118C027300002022-06-01 11:33AM EDT2,730.00171.25164.60170.50+6.25+3.79%160.00%
AMZN221118C027400002022-05-26 2:50PM EDT2,740.0086.40161.25167.050.00-120.00%
AMZN221118C027500002022-05-24 11:44AM EDT2,750.0054.20156.60163.550.00-8150.00%
AMZN221118C027600002022-05-24 12:34PM EDT2,760.0053.02153.30160.250.00--20.00%
AMZN221118C027700002022-06-03 3:12PM EDT2,770.00153.86151.35156.95+102.41+199.05%120.00%
AMZN221118C027800002022-06-03 2:27PM EDT2,780.00154.45146.90153.75+103.90+205.54%350.00%
AMZN221118C028000002022-06-03 2:28PM EDT2,800.00148.48142.05147.45-1.68-1.12%275880.00%
AMZN221118C028100002022-05-16 12:00AM EDT2,810.0083.85137.65144.400.00--10.00%
AMZN221118C028200002022-06-03 2:26PM EDT2,820.00141.64136.25141.40+3.97+2.88%2140.00%
AMZN221118C028300002022-06-02 10:07AM EDT2,830.00133.26133.35138.400.00-5110.00%
AMZN221118C028400002022-06-01 2:35PM EDT2,840.00150.90130.45138.350.00-360.00%
AMZN221118C028500002022-06-02 10:51AM EDT2,850.00128.40127.85132.800.00-5170.00%
AMZN221118C028600002022-05-16 1:05PM EDT2,860.0065.33125.10129.900.00-230.00%
AMZN221118C028700002022-06-01 2:35PM EDT2,870.00141.97120.55127.250.00-250.00%
AMZN221118C028800002022-06-02 10:44AM EDT2,880.00121.65117.85124.550.00-160.00%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%420.00%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6350.00%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-640.00%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-111,598.44%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-141,512.40%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-231,499.90%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-12171,404.88%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-12151,365.53%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%121,304.69%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--11,251.76%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-121,230.69%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-131,146.97%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%1271,133.37%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%41181,121.92%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-2131,119.85%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--11,095.87%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-131,084.20%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-1191,062.38%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-121,032.89%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--61,028.39%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-171,013.97%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-111,005.99%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-331,006.60%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3982.90%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42975.50%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170961.28%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620947.29%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27941.05%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924934.50%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223928.24%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128922.23%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39916.11%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0910.25%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25904.44%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713899.08%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111888.32%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85877.92%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10868.05%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512858.33%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210858.80%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629840.30%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117831.60%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012823.17%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110815.15%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414807.35%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214809.09%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19792.57%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215785.57%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17787.60%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412772.29%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129765.86%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13759.44%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745746.96%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633741.21%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27735.62%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3738.68%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13724.90%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127719.78%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63722.68%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118709.81%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133704.83%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125700.29%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3691.36%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12686.79%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208678.25%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43674.26%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27670.26%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107666.25%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199647.97%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487631.49%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279616.17%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172602.38%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298589.66%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870577.71%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235566.96%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285556.91%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221118P000520002022-09-29 2:17PM EDT52.000.090.060.150.00-262,28495.51%
AMZN221118P000530002022-09-30 10:24AM EDT53.000.080.060.15+0.02+33.33%210293.36%
AMZN221118P000540002022-09-23 10:28AM EDT54.000.070.070.160.00-202,67392.38%
AMZN221118P000550002022-09-30 10:24AM EDT55.000.090.070.17-0.02-18.18%1,39572590.63%
AMZN221118P000560002022-09-29 10:08AM EDT56.000.110.080.180.00-1371,13289.65%
AMZN221118P000570002022-09-29 10:08AM EDT57.000.120.090.190.00-12831088.48%
AMZN221118P000580002022-09-30 1:59PM EDT58.000.120.140.200.00-175888.87%
AMZN221118P000590002022-09-30 10:51AM EDT59.000.130.150.22+0.01+8.33%1,0598487.99%
AMZN221118P000600002022-09-30 10:50AM EDT60.000.140.160.23-0.04-22.22%99061486.62%
AMZN221118P000610002022-09-30 3:47PM EDT61.000.170.140.27-0.02-10.53%3141,55885.25%
AMZN221118P000620002022-09-30 1:57PM EDT62.000.170.190.25-0.02-10.53%1633,80584.18%
AMZN221118P000630002022-09-29 1:41PM EDT63.000.210.190.280.00-1341,27183.01%
AMZN221118P000640002022-09-30 10:05AM EDT64.000.200.230.30-0.04-16.67%13,09282.72%
AMZN221118P000650002022-09-30 3:43PM EDT65.000.230.220.31-0.04-14.81%1381180.66%
AMZN221118P000660002022-09-29 1:41PM EDT66.000.270.270.340.00-7737180.66%
AMZN221118P000670002022-09-30 9:41AM EDT67.000.310.270.36+0.03+10.71%11,50479.10%
AMZN221118P000680002022-09-30 10:03AM EDT68.000.290.290.39-0.01-3.33%1947678.22%
AMZN221118P000690002022-09-30 10:05AM EDT69.000.320.310.41-0.04-11.11%126377.05%
AMZN221118P000700002022-09-30 3:42PM EDT70.000.350.340.44-0.04-10.26%410,33776.22%
AMZN221118P000710002022-09-29 10:07AM EDT71.000.390.370.470.00-531,73575.34%
AMZN221118P000720002022-09-29 1:08PM EDT72.000.440.430.510.00-2741,07775.05%
AMZN221118P000730002022-09-30 1:48PM EDT73.000.410.440.54-0.09-18.00%6067773.73%
AMZN221118P000740002022-09-30 1:19PM EDT74.000.420.460.58-0.11-20.75%9053772.66%
AMZN221118P000750002022-09-30 3:54PM EDT75.000.530.520.62-0.06-10.17%4192,95272.07%
AMZN221118P000760002022-09-28 9:36AM EDT76.000.550.550.660.00-138271.05%
AMZN221118P000765002022-09-21 10:48AM EDT76.500.360.590.690.00-6066870.95%
AMZN221118P000770002022-09-30 11:36AM EDT77.000.500.610.71-0.11-18.03%2236770.46%
AMZN221118P000775002022-09-30 1:40PM EDT77.500.570.630.74-0.12-17.39%335870.07%
AMZN221118P000780002022-09-29 1:53PM EDT78.000.720.650.770.00-4732169.63%
AMZN221118P000785002022-09-29 9:59AM EDT78.500.650.690.790.00-314069.34%
AMZN221118P000790002022-09-30 3:50PM EDT79.000.710.720.82-0.03-4.05%146868.99%
AMZN221118P000795002022-09-30 10:18AM EDT79.500.720.740.85-0.14-16.28%135268.51%
AMZN221118P000800002022-09-30 3:44PM EDT80.000.750.770.88-0.03-3.85%414,73768.14%
AMZN221118P000805002022-09-29 2:21PM EDT80.500.920.800.910.00-4121767.75%
AMZN221118P000810002022-09-29 3:13PM EDT81.000.890.830.940.00-15231167.33%
AMZN221118P000815002022-09-30 1:10PM EDT81.500.750.870.98-0.16-17.58%167067.09%
AMZN221118P000820002022-09-29 11:13AM EDT82.000.920.911.020.00-329166.82%
AMZN221118P000825002022-09-29 3:50PM EDT82.500.940.941.050.00-7323966.36%
AMZN221118P000830002022-09-28 11:31AM EDT83.000.840.981.090.00-324066.04%
AMZN221118P000835002022-09-30 3:56PM EDT83.501.061.001.13+0.06+6.00%41,09165.53%
AMZN221118P000840002022-09-29 2:38PM EDT84.001.121.061.170.00-5342165.33%
AMZN221118P000845002022-09-30 2:04PM EDT84.500.991.091.22-0.06-5.71%3012564.97%
AMZN221118P000850002022-09-30 3:58PM EDT85.001.191.141.26+0.05+4.39%4641,05864.65%
AMZN221118P000855002022-09-30 3:29PM EDT85.501.131.191.31-0.17-13.08%684764.38%
AMZN221118P000860002022-09-29 2:19PM EDT86.001.171.231.36-0.21-15.22%1175064.01%
AMZN221118P000865002022-09-30 2:00PM EDT86.501.141.271.41-0.14-10.94%31,16963.65%
AMZN221118P000870002022-09-30 1:42PM EDT87.001.171.321.46-0.18-13.33%756063.31%
AMZN221118P000875002022-09-30 3:28PM EDT87.501.331.361.51-0.12-8.28%22,44062.89%
AMZN221118P000880002022-09-30 3:53PM EDT88.001.431.421.57-0.05-3.38%82,45962.65%
AMZN221118P000885002022-09-30 3:28PM EDT88.501.441.481.630.00-1162062.38%
AMZN221118P000890002022-09-30 3:31PM EDT89.001.431.541.69-0.15-9.49%731,14262.09%
AMZN221118P000895002022-09-30 3:28PM EDT89.501.551.601.74-0.01-0.64%191,11261.72%
AMZN221118P000900002022-09-30 3:56PM EDT90.001.711.661.75+0.10+6.21%22910,35261.08%
AMZN221118P000905002022-09-30 3:28PM EDT90.501.671.731.88-0.01-0.60%1083961.21%
AMZN221118P000910002022-09-30 3:28PM EDT91.001.731.791.95-0.11-5.98%421,91560.89%
AMZN221118P000915002022-09-30 3:28PM EDT91.501.791.862.020.00-131,53160.60%
AMZN221118P000920002022-09-30 3:28PM EDT92.001.861.942.10-0.20-9.71%2156560.39%
AMZN221118P000925002022-09-30 3:28PM EDT92.501.932.012.17+0.01+0.52%1154,54760.06%
AMZN221118P000930002022-09-30 3:38PM EDT93.002.022.072.250.00-282,20259.69%
AMZN221118P000935002022-09-30 3:21PM EDT93.502.042.172.33-0.18-8.11%571,24559.52%
AMZN221118P000940002022-09-30 3:28PM EDT94.002.152.242.41-0.11-4.87%1521,38559.16%
AMZN221118P000945002022-09-30 3:36PM EDT94.502.252.302.50-0.23-9.27%1084,46958.79%
AMZN221118P000950002022-09-30 3:59PM EDT95.002.482.442.59+0.18+7.83%2347,36458.78%
AMZN221118P000955002022-09-30 3:06PM EDT95.502.262.492.68-0.07-3.00%1221,49058.30%
AMZN221118P000960002022-09-30 3:28PM EDT96.002.492.592.75-0.26-9.45%311,37757.96%
AMZN221118P000965002022-09-30 3:28PM EDT96.502.582.672.88-0.01-0.39%1101,05857.76%
AMZN221118P000970002022-09-30 3:41PM EDT97.002.662.772.98-0.22-7.64%1172,27957.51%
AMZN221118P000975002022-09-30 3:54PM EDT97.502.852.893.10-0.14-4.68%541,47557.40%
AMZN221118P000980002022-09-30 3:49PM EDT98.002.833.003.20-0.14-4.71%1041,49457.13%
AMZN221118P000985002022-09-30 2:38PM EDT98.502.793.053.30-0.31-10.00%201,23056.58%
AMZN221118P000990002022-09-30 3:56PM EDT99.003.283.203.45+0.18+5.81%581,26456.63%
AMZN221118P000995002022-09-30 3:29PM EDT99.503.153.353.55-0.05-1.56%2021,71656.45%
AMZN221118P001000002022-09-30 3:59PM EDT100.003.513.403.65+0.28+8.67%5837,92955.84%
AMZN221118P001010002022-09-30 3:58PM EDT101.003.783.703.95+0.23+6.48%591,82855.74%
AMZN221118P001020002022-09-30 12:31PM EDT102.003.323.904.20-0.49-12.86%351,90054.93%
AMZN221118P001030002022-09-30 3:54PM EDT103.004.154.204.50-0.25-5.68%264,79554.60%
AMZN221118P001040002022-09-30 3:57PM EDT104.004.604.504.75+0.35+8.24%122,79653.98%
AMZN221118P001050002022-09-30 3:59PM EDT105.004.944.855.10+0.44+9.78%1,3446,57653.77%
AMZN221118P001060002022-09-30 3:59PM EDT106.005.255.055.45+0.35+7.14%431,90052.94%
AMZN221118P001070002022-09-30 3:38PM EDT107.005.305.355.80+0.06+1.15%952,43452.36%
AMZN221118P001080002022-09-30 3:52PM EDT108.005.805.756.15+0.25+4.50%753,27051.98%
AMZN221118P001090002022-09-30 3:35PM EDT109.006.006.156.60+0.03+0.50%454,39651.82%
AMZN221118P001100002022-09-30 3:59PM EDT110.006.756.556.90+0.55+8.87%1,46519,68351.06%
AMZN221118P001110002022-09-30 3:58PM EDT111.007.197.007.45+0.29+4.20%574,71351.14%
AMZN221118P001120002022-09-30 3:53PM EDT112.007.337.407.95+0.33+4.71%1566,80650.77%
AMZN221118P001130002022-09-30 3:59PM EDT113.008.007.808.30+0.60+8.11%793,80251.38%
AMZN221118P001140002022-09-30 3:59PM EDT114.008.558.308.90+0.75+9.62%1319,99751.72%
AMZN221118P001150002022-09-30 3:59PM EDT115.009.008.759.25+0.73+8.83%48810,97150.39%
AMZN221118P001160002022-09-30 3:56PM EDT116.009.409.309.85+0.11+1.18%2342,86150.49%
AMZN221118P001170002022-09-30 3:57PM EDT117.0010.009.8510.30+0.55+5.82%343,33949.55%
AMZN221118P001180002022-09-30 3:55PM EDT118.0010.4010.3510.95+0.60+6.12%324,41149.73%
AMZN221118P001190002022-09-30 12:48PM EDT119.009.3710.5511.80-0.98-9.47%343,07551.05%
AMZN221118P001200002022-09-30 3:58PM EDT120.0011.8011.4512.35+1.00+9.26%29422,74050.39%
AMZN221118P001210002022-09-30 3:17PM EDT121.0011.5712.0013.15-0.78-6.32%362,53351.22%
AMZN221118P001220002022-09-30 3:39PM EDT122.0012.5412.5013.85+0.14+1.13%302,43651.31%
AMZN221118P001230002022-09-30 3:50PM EDT123.0013.2513.3514.45+0.20+1.53%144,21050.62%
AMZN221118P001240002022-09-30 2:52PM EDT124.0013.3413.7015.35-0.11-0.82%63,27951.84%
AMZN221118P001250002022-09-30 3:54PM EDT125.0014.7514.7515.95+0.82+5.89%625,39950.95%
AMZN221118P001260002022-09-30 1:05PM EDT126.0014.0014.8516.75-1.80-11.39%13,72951.32%
AMZN221118P001270002022-09-30 3:56PM EDT127.0016.5015.8517.55+0.45+2.80%325,02451.61%
AMZN221118P001280002022-09-30 1:59PM EDT128.0015.7916.6017.95-1.36-7.93%2261,74148.87%
AMZN221118P001290002022-09-30 2:52PM EDT129.0016.9317.3518.95-0.98-5.47%2033,61250.44%
AMZN221118P001300002022-09-30 3:56PM EDT130.0018.7518.3019.50+1.17+6.66%1044,92048.46%
AMZN221118P001305002022-09-30 9:39AM EDT130.5019.1018.7519.85+0.96+5.29%211,33547.97%
AMZN221118P001310002022-09-30 9:39AM EDT131.0019.5019.1020.65+3.06+18.61%202,40951.14%
AMZN221118P001315002022-09-23 9:30AM EDT131.5018.0819.2021.100.00-101,08651.47%
AMZN221118P001320002022-09-29 2:30PM EDT132.0020.1520.2020.800.00-179645.37%
AMZN221118P001325002022-09-27 12:19PM EDT132.5021.0419.6022.550.00-22,18756.49%
AMZN221118P001330002022-09-30 3:50PM EDT133.0020.7921.0021.75+0.43+2.11%51,51646.27%
AMZN221118P001335002022-09-29 10:00AM EDT133.5019.9821.1022.050.00-177545.02%
AMZN221118P001340002022-09-30 2:33PM EDT134.0020.5821.8522.55-0.87-4.06%211,58745.65%
AMZN221118P001345002022-09-23 10:21AM EDT134.5021.9022.2522.900.00-283644.80%
AMZN221118P001350002022-09-30 2:21PM EDT135.0021.2922.1023.35-0.57-2.61%193,82344.90%
AMZN221118P001355002022-09-30 2:17PM EDT135.5021.6123.1023.85-0.74-3.31%31,11945.51%
AMZN221118P001360002022-09-30 3:50PM EDT136.0023.3023.6024.50+0.75+3.33%201,32247.68%
AMZN221118P001365002022-09-30 2:38PM EDT136.5022.8024.0024.70-0.55-2.36%5077145.09%
AMZN221118P001370002022-09-30 2:51PM EDT137.0023.5524.5025.25-0.65-2.69%1502,49446.24%
AMZN221118P001375002022-09-23 2:09PM EDT137.5025.2524.9525.650.00-102,85645.70%
AMZN221118P001380002022-09-29 11:52AM EDT138.0024.1225.3526.200.00-13,34746.85%
AMZN221118P001385002022-09-30 3:14PM EDT138.5025.0325.8526.55+1.94+8.40%734645.65%
AMZN221118P001390002022-09-27 10:54AM EDT139.0024.0826.3527.000.00-282945.61%
AMZN221118P001395002022-09-23 10:28AM EDT139.5025.9026.7027.450.00-721545.51%
AMZN221118P001400002022-09-30 3:50PM EDT140.0027.1027.3027.95+0.37+1.38%203,85446.07%
AMZN221118P001405002022-09-30 3:14PM EDT140.5026.8226.6029.60-0.84-3.04%753459.06%
AMZN221118P001410002022-09-30 3:50PM EDT141.0027.8028.1529.300.00-2074451.39%
AMZN221118P001415002022-09-26 2:06PM EDT141.5026.4528.2530.150.00-184855.79%
AMZN221118P001420002022-09-23 10:22AM EDT142.0028.2128.5031.050.00-2062360.38%
AMZN221118P001425002022-09-26 9:47AM EDT142.5027.2129.1531.150.00-43,60756.93%
AMZN221118P001430002022-09-26 2:52PM EDT143.0027.5929.6532.050.00-426961.55%
AMZN221118P001435002022-09-30 3:54PM EDT143.5030.6030.4031.90+1.00+3.38%2363,26955.30%
AMZN221118P001440002022-09-21 2:31PM EDT144.0024.7530.6032.400.00-340955.86%
AMZN221118P001445002022-09-21 3:09PM EDT144.5023.7030.8033.300.00-51,06760.75%
AMZN221118P001450002022-09-30 3:33PM EDT145.0031.4231.7033.20+0.79+2.58%151,50054.54%
AMZN221118P001455002022-09-21 2:45PM EDT145.5023.2331.8033.950.00-177858.06%
AMZN221118P001460002022-09-23 10:17AM EDT146.0032.3032.2034.650.00-11,26560.82%
AMZN221118P001462502022-09-22 10:18AM EDT146.2529.1532.9034.950.00-2835861.62%
AMZN221118P001465002022-09-20 10:27AM EDT146.5024.0532.7035.150.00-134861.35%
AMZN221118P001467502022-09-28 1:05PM EDT146.7530.1532.9035.400.00-533061.62%
AMZN221118P001470002022-09-28 9:44AM EDT147.0032.3433.2535.750.00-1139162.99%
AMZN221118P001472502022-09-20 10:44AM EDT147.2524.7033.3036.000.00-131663.26%
AMZN221118P001475002022-09-23 3:21PM EDT147.5034.7433.3036.050.00-37553861.30%
AMZN221118P001477502022-09-21 2:04PM EDT147.7528.4533.8036.550.00-240764.33%
AMZN221118P001480002022-09-26 3:03PM EDT148.0032.3034.0036.600.00-632262.40%
AMZN221118P001482502022-09-20 10:27AM EDT148.2525.5534.0537.150.00-111765.92%
AMZN221118P001485002022-09-22 12:41PM EDT148.5031.6534.9036.700.00-26358.15%
AMZN221118P001487502022-08-26 10:22AM EDT148.7516.9534.8035.400.00-145310.00%
AMZN221118P001490002022-09-22 11:41AM EDT149.0032.7035.1037.500.00-1735262.31%
AMZN221118P001492502022-09-06 3:08PM EDT149.2524.7035.3537.850.00-69563.72%
AMZN221118P001495002022-09-20 10:53AM EDT149.5026.4535.1038.450.00-114167.80%
AMZN221118P001497502022-09-20 10:23AM EDT149.7527.0035.4038.600.00-15166.99%
AMZN221118P001500002022-09-30 3:31PM EDT150.0036.0032.8541.20-0.60-1.64%51,06188.66%
AMZN221118P001502502022-09-20 10:26AM EDT150.2527.4032.7041.450.00-232788.95%
AMZN221118P001505002022-09-20 10:28AM EDT150.5027.5534.0041.700.00-152289.26%
AMZN221118P001507502022-09-20 10:25AM EDT150.7527.9534.0041.950.00-14389.55%
AMZN221118P001510002022-09-27 1:51PM EDT151.0037.2834.0042.200.00-603189.84%
AMZN221118P001512502022-09-19 10:58AM EDT151.2528.0535.7542.400.00-16755.52%
AMZN221118P001515002022-08-26 9:38AM EDT151.5018.3537.5038.050.00-3340.00%
AMZN221118P001517502022-09-20 10:16AM EDT151.7529.0036.2542.900.00-11555.98%
AMZN221118P001520002022-09-29 11:27AM EDT152.0038.0836.5043.150.00-24556.23%
AMZN221118P001522502022-09-20 10:55AM EDT152.2529.0536.7543.400.00-120756.45%
AMZN221118P001525002022-09-23 11:36AM EDT152.5037.8537.0043.650.00-67656.69%
AMZN221118P001527502022-09-19 3:12PM EDT152.7529.0037.2543.900.00-213056.91%
AMZN221118P001530002022-09-23 11:59AM EDT153.0038.7537.5044.150.00-2012357.13%
AMZN221118P001532502022-09-08 1:46PM EDT153.2525.5037.7544.400.00-41257.35%
AMZN221118P001535002022-09-13 1:19PM EDT153.5025.2137.9544.650.00-53757.18%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0244.4545.100.00--4091.57%
AMZN221118P001540002022-09-29 10:25AM EDT154.0040.0238.4545.150.00-119057.62%
AMZN221118P001542502022-08-25 2:27PM EDT154.2520.5440.1540.750.00-61360.00%
AMZN221118P001545002022-08-04 1:23PM EDT154.5017.4527.2528.800.00-2380.00%
AMZN221118P001547502022-08-29 2:48PM EDT154.7525.8537.2037.450.00-5940.00%
AMZN221118P001550002022-09-26 12:50PM EDT155.0039.8838.0046.100.00-20648793.59%
AMZN221118P001552502022-09-23 1:26PM EDT155.2541.6439.7046.350.00-13858.33%
AMZN221118P001555002022-09-23 1:25PM EDT155.5041.7839.9546.600.00-31058.55%
AMZN221118P001557502022-09-09 10:41AM EDT155.7524.5640.2046.850.00-31358.77%
AMZN221118P001560002022-09-27 10:32AM EDT156.0040.2738.7547.100.00-150094.70%
AMZN221118P001562502022-09-23 2:25PM EDT156.2543.5540.7047.350.00-27531159.18%
AMZN221118P001565002022-09-29 12:55PM EDT156.5041.7740.9547.600.00-310259.42%
AMZN221118P001567502022-09-30 1:13PM EDT156.7541.1140.0047.85-3.06-6.93%22695.52%
AMZN221118P001570002022-09-28 10:24AM EDT157.0041.5040.0048.100.00-701,77895.80%
AMZN221118P001575002022-09-26 3:30PM EDT157.5041.5340.2548.600.00-73796.34%
AMZN221118P001580002022-09-29 10:50AM EDT158.0043.9740.7549.100.00-42796.88%
AMZN221118P001585002022-09-28 10:26AM EDT158.5043.0841.2549.600.00-21597.41%
AMZN221118P001590002022-09-29 12:54PM EDT159.0044.1342.0050.100.00-25697.95%
AMZN221118P001595002022-09-23 2:03PM EDT159.5045.9142.3550.600.00-2198.49%
AMZN221118P001600002022-09-30 1:20PM EDT160.0044.4742.6051.10-2.27-4.86%145299.01%
AMZN221118P001605002022-08-08 10:00AM EDT160.5020.8033.9534.150.00-1370.00%
AMZN221118P001610002022-09-30 10:57AM EDT161.0045.2044.2552.10-1.00-2.16%126100.06%
AMZN221118P001615002022-09-23 2:01PM EDT161.5048.1744.3552.600.00-10100.59%
AMZN221118P001620002022-08-18 12:00PM EDT162.0022.4538.3538.750.00-3380.00%
AMZN221118P001625002022-09-28 10:38AM EDT162.5046.5144.7553.600.00-10101.61%
AMZN221118P001630002022-09-23 2:00PM EDT163.0049.5446.2554.100.00-14102.12%
AMZN221118P001635002022-09-12 2:25PM EDT163.5028.6046.5054.600.00-10102.64%
AMZN221118P001640002022-09-23 2:00PM EDT164.0050.5146.6055.100.00-22103.14%
AMZN221118P001645002022-09-22 3:57PM EDT164.5046.8947.4555.600.00-1550103.64%
AMZN221118P001650002022-09-27 3:00PM EDT165.0050.4248.2556.100.00-3051.07%
AMZN221118P001655002022-09-21 3:39PM EDT165.5047.5048.4556.600.00-1400104.64%
AMZN221118P001660002022-09-22 2:23PM EDT166.0049.6548.6057.100.00-250105.14%
AMZN221118P001665002022-09-21 3:39PM EDT166.5048.5048.7557.600.00-1500105.64%
AMZN221118P001670002022-09-22 2:23PM EDT167.0050.5050.2558.100.00-25052.39%
AMZN221118P001675002022-09-22 10:37AM EDT167.5050.3150.3558.600.00-30106.62%
AMZN221118P001680002022-09-22 10:53AM EDT168.0051.0450.6059.100.00-180107.10%
AMZN221118P001685002022-08-18 10:38AM EDT168.5028.4044.7045.100.00-11040.00%
AMZN221118P001690002022-09-22 2:23PM EDT169.0052.5052.2560.100.00-28053.71%
AMZN221118P001695002022-08-18 12:58PM EDT169.5028.7045.7046.100.00-11180.00%
AMZN221118P001700002022-09-21 3:49PM EDT170.0051.4552.0061.100.00-1401109.03%
AMZN221118P001705002022-09-21 3:56PM EDT170.5051.8552.7561.600.00-870109.50%
AMZN221118P001710002022-08-08 3:46PM EDT171.0032.9541.6041.850.00-1250.00%
AMZN221118P001715002022-09-21 3:02PM EDT171.5049.1554.4562.600.00-260110.45%
AMZN221118P001720002022-09-21 2:59PM EDT172.0049.1654.6063.100.00-20110.91%
AMZN221118P001725002022-09-16 2:37PM EDT172.5049.3254.7563.600.00-40111.38%
AMZN221118P001730002022-09-22 2:54PM EDT173.0055.6056.2564.100.00-23056.25%
AMZN221118P001735002022-09-07 3:29PM EDT173.5043.8656.3564.600.00-50112.31%
AMZN221118P001740002022-09-15 10:11AM EDT174.0044.0356.6065.100.00-500112.77%
AMZN221118P001745002022-09-01 1:08PM EDT174.5050.1756.7565.600.00-50113.23%
AMZN221118P001750002022-09-28 3:51PM EDT175.0056.5058.2566.100.00-19057.52%
AMZN221118P001775002022-09-20 11:28AM EDT177.5053.5560.3568.600.00-260115.94%
AMZN221118P001800002022-09-29 9:30AM EDT180.0064.1962.0071.100.00-400118.14%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1272.7573.150.00--0114.09%
AMZN221118P001850002022-09-01 2:42PM EDT185.0058.3668.2576.100.00-1063.48%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2677.7578.150.00--0118.18%
AMZN221118P001900002022-08-19 11:25AM EDT190.0051.4066.2566.600.00-100.00%
AMZN221118P001950002022-06-30 10:26AM EDT195.0091.2357.7562.650.00-200.00%
AMZN221118P002000002022-08-19 1:49PM EDT200.0061.6076.1576.650.00-100.00%
AMZN221118P002100002022-08-24 2:04PM EDT210.0075.6096.9597.300.00-2073.44%
AMZN221118P010400002022-06-03 3:52PM EDT1,040.006.304.007.25+1.40+28.57%10400.00%
AMZN221118P010600002022-05-26 12:47PM EDT1,060.0010.064.407.700.00--10.00%
AMZN221118P010800002022-06-03 12:56PM EDT1,080.006.674.908.20-1.54-18.76%41270.00%
AMZN221118P011000002022-05-25 10:43AM EDT1,100.0015.425.408.700.00-2280.00%
AMZN221118P011600002022-06-01 9:49AM EDT1,160.009.827.0510.450.00-160.00%
AMZN221118P011800002022-06-01 9:50AM EDT1,180.0010.507.7011.150.00-220.00%
AMZN221118P012200002022-05-19 9:54AM EDT1,220.0023.709.1012.600.00--230.00%
AMZN221118P012400002022-06-03 9:51AM EDT1,240.0011.959.8513.45+1.20+11.16%31710.00%
AMZN221118P012600002022-05-19 9:53AM EDT1,260.0027.9310.6014.300.00-2290.00%
AMZN221118P012800002022-06-03 9:51AM EDT1,280.0013.6013.3015.15-5.64-29.31%31100.00%
AMZN221118P013000002022-06-02 3:10PM EDT1,300.0013.6012.3516.100.00-10160.00%
AMZN221118P013200002022-05-27 11:00AM EDT1,320.0021.7513.3017.100.00-220.00%
AMZN221118P013400002022-06-03 11:19AM EDT1,340.0017.2914.3518.15-0.66-3.68%2550.00%
AMZN221118P013600002022-05-20 3:58PM EDT1,360.0035.0015.3519.250.00-130.00%
AMZN221118P013800002022-05-16 12:15AM EDT1,380.0048.2016.5020.400.00--20.00%
AMZN221118P014000002022-05-26 10:13AM EDT1,400.0019.6017.7521.65-14.11-41.86%2490.00%
AMZN221118P014200002022-05-20 2:22PM EDT1,420.0048.3519.0022.950.00-15180.00%
AMZN221118P014400002022-06-01 3:53PM EDT1,440.0024.6620.3024.300.00-2520.00%
AMZN221118P014600002022-05-31 11:15AM EDT1,460.0030.2821.7025.700.00-240.00%
AMZN221118P014800002022-06-02 9:40AM EDT1,480.0024.8523.1527.20-4.65-15.76%2110.00%
AMZN221118P015000002022-06-01 12:34PM EDT1,500.0031.9224.7028.750.00-2970.00%
AMZN221118P015200002022-05-18 2:08PM EDT1,520.0055.8128.1530.450.00--60.00%
AMZN221118P015300002022-06-03 9:39AM EDT1,530.0029.0027.1531.30-12.60-30.29%14400.00%
AMZN221118P015400002022-06-03 9:40AM EDT1,540.0029.6528.0032.20-16.95-36.37%410.00%
AMZN221118P015500002022-06-03 11:35AM EDT1,550.0032.4330.7033.00-28.63-46.89%280.00%
AMZN221118P015600002022-05-20 1:15PM EDT1,560.0071.6029.8034.000.00-650.00%
AMZN221118P015700002022-05-31 2:31PM EDT1,570.0035.8430.7035.000.00-250.00%
AMZN221118P015800002022-05-16 12:15AM EDT1,580.0079.9031.6535.950.00--10.00%
AMZN221118P015900002022-06-01 3:59PM EDT1,590.0038.8532.6536.850.00-120.00%
AMZN221118P016000002022-06-02 12:33PM EDT1,600.0033.7533.6537.850.00-32030.00%
AMZN221118P016100002022-05-06 3:57PM EDT1,610.0052.5034.6538.900.00-210.00%
AMZN221118P016200002022-05-09 10:38AM EDT1,620.0073.5035.7040.000.00-320.00%
AMZN221118P016300002022-06-03 12:56PM EDT1,630.0040.0836.8041.20-40.38-50.19%140.00%
AMZN221118P016400002022-05-16 12:15AM EDT1,640.0074.8437.9042.350.00--10.00%
AMZN221118P016500002022-05-19 10:03AM EDT1,650.0077.7239.0543.500.00-210.00%
AMZN221118P016600002022-05-05 3:03PM EDT1,660.0060.0040.2044.700.00--10.00%
AMZN221118P016700002022-05-23 2:48PM EDT1,670.0081.2541.4045.850.00-2330.00%
AMZN221118P016800002022-05-13 10:45AM EDT1,680.0080.0042.6047.100.00-170.00%
AMZN221118P016900002022-06-02 12:12PM EDT1,690.0046.2043.8548.450.00-110.00%
AMZN221118P017000002022-06-03 3:49PM EDT1,700.0048.4547.0549.65-3.53-6.79%37440.00%
AMZN221118P017100002022-05-23 2:48PM EDT1,710.0089.9546.4051.050.00-2310.00%
AMZN221118P017200002022-05-31 9:33AM EDT1,720.0062.6347.8052.450.00-3240.00%
AMZN221118P017300002022-05-20 9:32AM EDT1,730.0090.7049.1553.750.00-1570.00%
AMZN221118P017400002022-05-16 12:15AM EDT1,740.0097.4450.6055.200.00--60.00%
AMZN221118P017500002022-05-31 11:49AM EDT1,750.0064.5551.9556.650.00-11040.00%
AMZN221118P017600002022-06-02 12:33PM EDT1,760.0052.3053.5058.150.00-41310.00%
AMZN221118P017700002022-05-31 12:00PM EDT1,770.0066.1554.9561.100.00-2170.00%
AMZN221118P017800002022-06-02 1:50PM EDT1,780.0053.4056.5061.300.00-47470.00%
AMZN221118P017900002022-06-02 2:26PM EDT1,790.0055.5558.0562.950.00-53510.00%
AMZN221118P018000002022-06-03 3:13PM EDT1,800.0063.3159.6064.50+6.09+10.64%54250.00%
AMZN221118P018100002022-06-02 12:07PM EDT1,810.0063.6061.2566.300.00-19340.00%
AMZN221118P018200002022-06-02 12:07PM EDT1,820.0065.3063.0069.350.00-13840.00%
AMZN221118P018300002022-06-02 2:01PM EDT1,830.0061.0966.7071.150.00-3630.00%
AMZN221118P018400002022-05-31 2:51PM EDT1,840.0076.0068.4571.550.00-160.00%
AMZN221118P018500002022-06-02 2:01PM EDT1,850.0064.3770.2573.350.00-42100.00%
AMZN221118P018600002022-06-03 10:21AM EDT1,860.0073.5072.1075.05-7.30-9.03%5870.00%
AMZN221118P018700002022-06-03 1:46PM EDT1,870.0077.4274.1076.95+9.87+14.61%1340.00%
AMZN221118P018800002022-06-03 1:46PM EDT1,880.0079.3676.0078.90+9.16+13.05%2390.00%
AMZN221118P018900002022-06-02 1:00PM EDT1,890.0072.0077.8580.900.00-302070.00%
AMZN221118P019000002022-06-03 2:51PM EDT1,900.0079.9979.8582.90+6.14+8.31%20930.00%
AMZN221118P019100002022-06-03 11:10AM EDT1,910.0086.0081.8084.85+10.20+13.46%30360.00%
AMZN221118P019200002022-06-02 1:00PM EDT1,920.0077.7583.9087.200.00-30380.00%
AMZN221118P019300002022-05-16 12:15AM EDT1,930.00184.5286.0089.350.00--290.00%
AMZN221118P019400002022-05-26 12:56PM EDT1,940.00130.2088.1591.550.00-11180.00%
AMZN221118P019500002022-06-02 1:15PM EDT1,950.0084.9990.3593.800.00-2290.00%
AMZN221118P019600002022-06-03 1:46PM EDT1,960.0096.6992.6097.80+10.90+12.71%1380.00%
AMZN221118P019700002022-05-26 11:54AM EDT1,970.00149.3094.9098.400.00-6470.00%
AMZN221118P019800002022-05-27 11:00AM EDT1,980.00135.1497.25100.750.00-4210.00%
AMZN221118P019900002022-06-03 12:08PM EDT1,990.00102.2399.60103.20+8.08+8.58%2140.00%
AMZN221118P020000002022-06-03 3:47PM EDT2,000.00104.53102.05105.65+8.05+8.34%312930.00%
AMZN221118P020200002022-05-17 10:22AM EDT2,020.00155.00107.00110.700.00-1220.00%
AMZN221118P020400002022-06-03 9:55AM EDT2,040.00107.70112.20115.95-31.30-22.52%1330.00%
AMZN221118P020600002022-05-27 3:53PM EDT2,060.00123.54117.55121.400.00-1490.00%
AMZN221118P020800002022-06-01 11:35AM EDT2,080.00135.58123.15128.800.00-5330.00%
AMZN221118P021000002022-06-03 3:59PM EDT2,100.00131.00128.90132.65+2.88+2.25%511900.00%
AMZN221118P021200002022-06-02 3:57PM EDT2,120.00131.00134.85138.70+9.10+7.47%1310.00%
AMZN221118P021400002022-05-27 3:56PM EDT2,140.00179.97141.00144.950.00-3380.00%
AMZN221118P021600002022-05-27 1:11PM EDT2,160.00201.00147.35151.400.00-1220.00%
AMZN221118P021800002022-06-01 12:32PM EDT2,180.00165.75153.90158.050.00-1230.00%
AMZN221118P022000002022-06-03 3:29PM EDT2,200.00163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221118P022200002022-06-03 3:48PM EDT2,220.00170.30167.70173.95-11.94-6.55%9330.00%
AMZN221118P022400002022-06-03 11:12AM EDT2,240.00181.00174.90181.20-54.80-23.24%1340.00%
AMZN221118P022600002022-06-03 3:20PM EDT2,260.00186.40182.30186.85-4.40-2.31%33720.00%
AMZN221118P022800002022-06-03 9:40AM EDT2,280.00184.17189.95196.50+7.75+4.39%8330.00%
AMZN221118P023000002022-06-03 3:42PM EDT2,300.00199.12197.80202.65+15.25+8.29%211270.00%
AMZN221118P023200002022-06-03 1:45PM EDT2,320.00213.12205.90210.85-59.53-21.83%2130.00%
AMZN221118P023400002022-06-03 3:20PM EDT2,340.00218.20214.20219.30-66.90-23.47%11210.00%
AMZN221118P023600002022-06-02 10:50AM EDT2,360.00236.25222.75227.950.00-8300.00%
AMZN221118P023800002022-05-27 11:33AM EDT2,380.00306.65231.55236.850.00-7190.00%
AMZN221118P024000002022-06-03 1:45PM EDT2,400.00242.00240.55246.00+0.78+0.32%21990.00%
AMZN221118P024200002022-06-02 1:50PM EDT2,420.00232.17249.75255.400.00-82390.00%
AMZN221118P024400002022-06-03 1:29PM EDT2,440.00265.55259.20265.00+24.32+10.08%6450.00%
AMZN221118P024600002022-06-03 1:28PM EDT2,460.00276.57268.90274.90+23.62+9.34%2720.00%
AMZN221118P024800002022-06-03 1:22PM EDT2,480.00286.58278.85286.90+27.44+10.59%41290.00%
AMZN221118P025000002022-06-03 1:25PM EDT2,500.00296.54289.05295.35+26.71+9.90%121110.00%
AMZN221118P025200002022-06-03 1:27PM EDT2,520.00307.53299.10307.45+27.92+9.99%21550.00%
AMZN221118P025400002022-06-03 9:34AM EDT2,540.00300.02309.80316.85+13.41+4.68%1610.00%
AMZN221118P025600002022-06-02 3:52PM EDT2,560.00298.60321.10328.000.00-122530.00%
AMZN221118P025800002022-06-03 9:50AM EDT2,580.00323.26332.25340.85+13.36+4.31%2400.00%
AMZN221118P026000002022-06-03 9:34AM EDT2,600.00331.98343.25351.00+13.33+4.18%31000.00%
AMZN221118P026100002022-06-03 9:43AM EDT2,610.00341.53349.45356.90+18.07+5.59%2110.00%
AMZN221118P026200002022-05-25 2:28PM EDT2,620.00550.84355.25362.850.00-550.00%
AMZN221118P026300002022-05-24 3:56PM EDT2,630.00606.73361.15368.900.00--10.00%
AMZN221118P026400002022-05-27 12:35PM EDT2,640.00474.95367.15374.950.00-270.00%
AMZN221118P026500002022-06-03 3:36PM EDT2,650.00375.59373.15381.10-6.04-1.58%44340.00%
AMZN221118P026600002022-05-17 11:51AM EDT2,660.00502.76378.65387.300.00-2110.00%
AMZN221118P026700002022-05-27 12:04PM EDT2,670.00484.84385.40393.550.00-470.00%
AMZN221118P026800002022-05-27 12:35PM EDT2,680.00504.00391.55399.900.00-1130.00%
AMZN221118P026900002022-05-24 1:17PM EDT2,690.00677.25397.80406.300.00-240.00%
AMZN221118P027000002022-05-31 11:02AM EDT2,700.00453.81404.10412.700.00-2160.00%
AMZN221118P027200002022-06-03 9:39AM EDT2,720.00408.39416.90425.80-301.61-42.48%1490.00%
AMZN221118P027300002022-06-03 3:32PM EDT2,730.00429.00423.40432.40-31.15-6.77%610.00%
AMZN221118P027400002022-06-03 11:35AM EDT2,740.00438.23430.05439.10-129.27-22.78%230.00%
AMZN221118P027500002022-06-02 12:39PM EDT2,750.00416.10436.70445.800.00-190.00%
AMZN221118P027700002022-05-24 9:54AM EDT2,770.00733.14450.10459.500.00-120.00%
AMZN221118P027800002022-06-02 11:03AM EDT2,780.00467.75456.90466.400.00-1260.00%
AMZN221118P027900002022-05-16 12:16AM EDT2,790.00735.66463.75473.350.00--10.00%
AMZN221118P028000002022-05-31 12:29PM EDT2,800.00510.79470.45480.400.00-2240.00%
AMZN221118P028100002022-05-31 11:56AM EDT2,810.00517.60477.65487.500.00-250.00%
AMZN221118P028200002022-05-13 9:59AM EDT2,820.00548.65484.65494.650.00-280.00%
AMZN221118P028400002022-06-02 11:03AM EDT2,840.00510.40498.95509.100.00-130.00%
AMZN221118P028500002022-05-19 3:10PM EDT2,850.00717.00506.15516.400.00-170.00%
AMZN221118P028600002022-05-26 3:16PM EDT2,860.00687.65513.35523.750.00-120.00%
AMZN221118P028800002022-05-19 10:29AM EDT2,880.00751.03528.15538.650.00-270.00%
AMZN221118P028900002022-05-19 10:30AM EDT2,890.00760.91535.35546.150.00-8430.00%
AMZN221118P029000002022-06-02 10:46AM EDT2,900.00565.95542.80553.700.00-2130.00%
AMZN221118P029100002022-05-24 10:19AM EDT2,910.00894.95550.30561.350.00-560.00%
AMZN221118P029200002022-06-02 11:03AM EDT2,920.00569.20558.05568.850.00-360.00%
AMZN221118P029250002022-05-19 10:29AM EDT2,925.00788.85561.55572.800.00--20.00%
AMZN221118P029350002022-05-19 10:26AM EDT2,935.00789.00569.35580.600.00--40.00%
AMZN221118P029450002022-05-16 12:16AM EDT2,945.00875.19577.30588.200.00--80.00%
AMZN221118P029500002022-06-01 3:52PM EDT2,950.00585.40580.95592.150.00-1120.00%
AMZN221118P029750002022-05-11 3:56PM EDT2,975.00892.40600.15611.550.00-6140.00%
AMZN221118P029800002022-05-16 11:46AM EDT2,980.00785.72604.20615.650.00--10.00%
AMZN221118P029950002022-05-19 12:14PM EDT2,995.00834.62616.20627.250.00--10.00%
AMZN221118P030000002022-05-31 3:18PM EDT3,000.00647.43620.10631.400.00-1340.00%
AMZN221118P030200002022-05-05 11:22AM EDT3,020.00733.26636.15647.500.00--10.00%
AMZN221118P030450002022-05-16 12:16AM EDT3,045.00874.05656.70667.700.00--80.00%
AMZN221118P030500002022-05-23 9:41AM EDT3,050.00909.50660.85671.950.00--10.00%
AMZN221118P030550002022-05-16 12:16AM EDT3,055.00937.42664.70676.200.00--60.00%
AMZN221118P030600002022-05-23 11:39AM EDT3,060.00952.58669.10680.300.00-230.00%
AMZN221118P030750002022-06-01 2:54PM EDT3,075.00680.34681.20692.550.00-220.00%
AMZN221118P030800002022-05-12 2:29PM EDT3,080.00988.43685.60696.700.00-290.00%
AMZN221118P030850002022-05-02 10:27AM EDT3,085.00700.13710.20723.650.00-550.00%
AMZN221118P030900002022-05-23 11:16AM EDT3,090.00985.39693.30705.000.00--10.00%
AMZN221118P030950002022-05-27 12:04PM EDT3,095.00836.90695.10712.100.00-230.00%
AMZN221118P031000002022-06-02 2:38PM EDT3,100.00668.15699.85714.800.00-120.00%
AMZN221118P031050002022-05-19 10:10AM EDT3,105.00950.77704.00719.200.00--10.00%
AMZN221118P031100002022-05-16 12:16AM EDT3,110.00917.30708.00723.450.00---0.00%
AMZN221118P031250002022-05-26 11:29AM EDT3,125.00925.23720.80736.250.00-220.00%
AMZN221118P031400002022-05-16 11:49AM EDT3,140.00932.87733.70749.200.00--10.00%
AMZN221118P031600002022-05-25 2:00PM EDT3,160.001,035.50750.70766.350.00--10.00%
AMZN221118P031800002022-06-02 3:59PM EDT3,180.00724.28767.50783.950.00-340.00%
AMZN221118P031900002022-06-02 3:59PM EDT3,190.00732.83776.50792.550.00-320.00%
AMZN221118P032000002022-05-12 10:35AM EDT3,200.001,065.00785.50801.400.00-1120.00%
AMZN221118P032100002022-05-06 11:30AM EDT3,210.00875.55793.75810.200.00-220.00%
AMZN221118P032200002022-05-16 12:16AM EDT3,220.001,103.69802.45819.100.00--10.00%
AMZN221118P032400002022-05-03 3:54PM EDT3,240.00792.15767.80782.950.00--10.00%
AMZN221118P032500002022-05-16 12:16AM EDT3,250.001,191.78829.50845.900.00--10.00%
AMZN221118P032700002022-05-16 12:16AM EDT3,270.001,114.20847.00863.900.00--10.00%
AMZN221118P032800002022-05-13 11:28AM EDT3,280.001,060.00856.00873.100.00-120.00%
AMZN221118P033000002022-06-03 9:30AM EDT3,300.00859.00874.00891.05-18.10-2.06%2370.00%
AMZN221118P033400002022-05-16 12:16AM EDT3,340.001,231.62910.00927.400.00--10.00%
AMZN221118P033500002022-05-16 12:16AM EDT3,350.001,136.00919.50936.500.00--10.00%
AMZN221118P033600002022-05-16 12:16AM EDT3,360.001,250.05929.00945.550.00--10.00%
AMZN221118P033800002022-05-16 1:58PM EDT3,380.001,159.70947.00964.100.00--140.00%
AMZN221118P034000002022-06-02 3:56PM EDT3,400.00921.80965.50982.650.00-114590.00%
AMZN221118P034100002022-05-26 9:45AM EDT3,410.001,226.09974.55991.900.00--10.00%
AMZN221118P034500002022-06-03 9:51AM EDT3,450.00997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN221118P034700002022-05-16 12:00AM EDT3,470.001,352.451,030.501,047.800.00--10.00%
AMZN221118P034900002022-05-27 9:31AM EDT3,490.001,218.501,049.501,066.600.00-110.00%
AMZN221118P035000002022-06-03 10:33AM EDT3,500.001,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN221118P035500002022-06-03 10:30AM EDT3,550.001,110.701,106.501,123.50+36.60+3.41%2610.00%
AMZN221118P036000002022-06-03 1:27PM EDT3,600.001,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN221118P036500002022-06-03 1:28PM EDT3,650.001,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN221118P037000002022-06-02 11:07AM EDT3,700.001,269.201,251.001,267.650.00-106360.00%
AMZN221118P038000002022-06-02 10:36AM EDT3,800.001,377.371,348.501,365.250.00-30160.00%
AMZN221118P039000002022-05-24 9:30AM EDT3,900.001,818.601,447.001,463.700.00--00.00%