Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118C00052000 | 2022-06-30 12:53PM EDT | 52.00 | 55.55 | 58.25 | 58.90 | 0.00 | - | 4 | 33 | 79.15% |
| AMZN221118C00053000 | 2022-06-27 3:07PM EDT | 53.00 | 61.10 | 57.30 | 57.95 | 0.00 | - | 4 | 22 | 78.25% |
| AMZN221118C00054000 | 2022-06-06 12:00AM EDT | 54.00 | 57.73 | 56.15 | 57.85 | 0.00 | - | - | 20 | 82.23% |
| AMZN221118C00056000 | 2022-06-29 11:07AM EDT | 56.00 | 54.80 | 54.45 | 55.10 | 0.00 | - | 1 | 21 | 75.44% |
| AMZN221118C00059000 | 2022-06-08 1:39PM EDT | 59.00 | 62.90 | 51.65 | 52.25 | 0.00 | - | - | 1 | 72.83% |
| AMZN221118C00060000 | 2022-06-10 3:47PM EDT | 60.00 | 51.00 | 50.70 | 51.30 | 0.00 | - | 1 | 81 | 71.83% |
| AMZN221118C00065000 | 2022-05-25 12:33PM EDT | 65.00 | 43.37 | 48.95 | 55.20 | 0.00 | - | - | 60 | 112.89% |
| AMZN221118C00069000 | 2022-06-23 11:11AM EDT | 69.00 | 44.35 | 42.40 | 43.00 | 0.00 | - | 5 | 2 | 64.88% |
| AMZN221118C00073000 | 2022-06-30 12:19PM EDT | 73.00 | 36.00 | 38.80 | 39.45 | 0.00 | - | 2 | 40 | 62.26% |
| AMZN221118C00074000 | 2022-05-23 12:53PM EDT | 74.00 | 34.95 | 37.40 | 38.15 | 0.00 | - | - | 20 | 57.86% |
| AMZN221118C00075000 | 2022-06-15 9:36AM EDT | 75.00 | 32.45 | 37.05 | 37.70 | 0.00 | - | - | 1 | 61.06% |
| AMZN221118C00076000 | 2022-05-20 11:12AM EDT | 76.00 | 35.20 | 33.50 | 34.15 | 0.00 | - | - | 20 | 38.50% |
| AMZN221118C00076500 | 2022-06-07 3:51PM EDT | 76.50 | 48.85 | 35.75 | 36.40 | 0.00 | - | 1 | 40 | 60.18% |
| AMZN221118C00077000 | 2022-06-30 11:08AM EDT | 77.00 | 31.65 | 35.35 | 35.95 | 0.00 | - | 100 | 155 | 59.94% |
| AMZN221118C00077500 | 2022-06-23 10:21AM EDT | 77.50 | 36.00 | 34.90 | 35.50 | 0.00 | - | - | 7 | 59.50% |
| AMZN221118C00078000 | 2022-06-30 11:05AM EDT | 78.00 | 30.35 | 34.50 | 35.10 | 0.00 | - | 12 | 46 | 59.41% |
| AMZN221118C00078500 | 2022-06-30 12:14PM EDT | 78.50 | 31.10 | 34.05 | 34.55 | 0.00 | - | 4 | 5 | 58.63% |
| AMZN221118C00079000 | 2022-06-30 12:25PM EDT | 79.00 | 31.55 | 33.65 | 34.25 | 0.00 | - | 10 | 20 | 58.85% |
| AMZN221118C00079500 | 2022-06-30 10:59AM EDT | 79.50 | 29.50 | 33.20 | 33.80 | 0.00 | - | 48 | 99 | 58.39% |
| AMZN221118C00080000 | 2022-06-24 10:17AM EDT | 80.00 | 32.00 | 32.80 | 33.40 | -6.15 | -16.12% | 1 | 25 | 58.25% |
| AMZN221118C00080500 | 2022-06-30 12:08PM EDT | 80.50 | 29.60 | 32.40 | 33.00 | 0.00 | - | 2 | 22 | 58.11% |
| AMZN221118C00081000 | 2022-06-27 2:57PM EDT | 81.00 | 35.80 | 31.95 | 32.45 | 0.00 | - | 46 | 65 | 57.32% |
| AMZN221118C00081500 | 2022-06-23 9:55AM EDT | 81.50 | 30.95 | 31.55 | 32.15 | 0.00 | - | 4 | 51 | 57.46% |
| AMZN221118C00082000 | 2022-06-27 12:34PM EDT | 82.00 | 35.20 | 31.15 | 31.75 | 0.00 | - | - | 5 | 57.29% |
| AMZN221118C00083000 | 2022-06-14 12:37PM EDT | 83.00 | 25.95 | 30.35 | 30.80 | 0.00 | - | 1 | 20 | 56.45% |
| AMZN221118C00083500 | 2022-06-27 12:12PM EDT | 83.50 | 34.20 | 29.90 | 30.40 | 0.00 | - | 41 | 50 | 56.09% |
| AMZN221118C00084500 | 2022-06-27 12:44PM EDT | 84.50 | 33.30 | 29.10 | 29.60 | 0.00 | - | - | 12 | 55.66% |
| AMZN221118C00085000 | 2022-06-13 9:35AM EDT | 85.00 | 25.50 | 28.70 | 29.30 | 0.00 | - | 10 | 50 | 55.70% |
| AMZN221118C00085500 | 2022-06-01 9:50AM EDT | 85.50 | 41.97 | 26.70 | 27.10 | 0.00 | - | - | 20 | 46.81% |
| AMZN221118C00086000 | 2022-05-27 12:18PM EDT | 86.00 | 31.49 | 34.10 | 34.60 | 0.00 | - | - | 20 | 86.05% |
| AMZN221118C00086500 | 2022-06-23 10:21AM EDT | 86.50 | 28.70 | 27.55 | 28.10 | 0.00 | - | - | 2 | 55.08% |
| AMZN221118C00087500 | 2022-07-01 1:28PM EDT | 87.50 | 26.00 | 26.75 | 27.35 | -1.20 | -4.41% | 47 | 2 | 54.65% |
| AMZN221118C00088000 | 2022-06-24 2:17PM EDT | 88.00 | 31.34 | 26.35 | 26.95 | 0.00 | - | 1 | 1 | 54.36% |
| AMZN221118C00089000 | 2022-05-31 12:56PM EDT | 89.00 | 35.00 | 23.50 | 23.80 | 0.00 | - | - | 20 | 42.91% |
| AMZN221118C00089500 | 2022-06-09 10:09AM EDT | 89.50 | 34.15 | 25.25 | 25.80 | 0.00 | - | 9 | 29 | 53.81% |
| AMZN221118C00090000 | 2022-07-01 2:02PM EDT | 90.00 | 24.31 | 24.85 | 25.30 | +1.40 | +6.11% | 2 | 466 | 53.24% |
| AMZN221118C00090500 | 2022-06-24 12:38PM EDT | 90.50 | 29.00 | 24.50 | 25.05 | 0.00 | - | 5 | 25 | 53.39% |
| AMZN221118C00091500 | 2022-06-27 12:35PM EDT | 91.50 | 27.55 | 23.75 | 24.20 | 0.00 | - | 32 | 73 | 52.69% |
| AMZN221118C00092000 | 2022-06-24 3:46PM EDT | 92.00 | 28.43 | 23.40 | 23.95 | 0.00 | - | 1 | 0 | 52.81% |
| AMZN221118C00092500 | 2022-06-09 10:36AM EDT | 92.50 | 32.30 | 23.00 | 23.60 | 0.00 | - | 2 | 2 | 52.55% |
| AMZN221118C00093000 | 2022-06-09 10:09AM EDT | 93.00 | 31.45 | 22.65 | 23.25 | 0.00 | - | - | 1 | 52.41% |
| AMZN221118C00093500 | 2022-06-09 10:04AM EDT | 93.50 | 31.20 | 22.30 | 22.90 | 0.00 | - | - | 1 | 52.25% |
| AMZN221118C00094000 | 2022-06-30 10:19AM EDT | 94.00 | 18.00 | 21.95 | 22.50 | 0.00 | - | 1 | 12 | 51.97% |
| AMZN221118C00094500 | 2022-06-09 10:04AM EDT | 94.50 | 30.40 | 21.60 | 22.15 | 0.00 | - | 1 | 21 | 51.79% |
| AMZN221118C00095000 | 2022-06-30 10:02AM EDT | 95.00 | 17.00 | 21.25 | 21.70 | 0.00 | - | 5 | 114 | 51.38% |
| AMZN221118C00095500 | 2022-06-09 10:12AM EDT | 95.50 | 29.20 | 20.90 | 21.45 | 0.00 | - | 1 | 159 | 51.40% |
| AMZN221118C00096000 | 2022-06-09 10:30AM EDT | 96.00 | 29.60 | 20.55 | 21.15 | 0.00 | - | 11 | 20 | 51.30% |
| AMZN221118C00096500 | 2022-06-10 2:28PM EDT | 96.50 | 20.70 | 20.20 | 20.80 | 0.00 | - | 1 | 81 | 51.08% |
| AMZN221118C00097000 | 2022-06-07 11:56AM EDT | 97.00 | 30.30 | 19.90 | 20.45 | 0.00 | - | - | 1 | 50.96% |
| AMZN221118C00097500 | 2022-06-27 12:21PM EDT | 97.50 | 23.25 | 19.55 | 20.00 | 0.00 | - | 15 | 13 | 50.51% |
| AMZN221118C00098000 | 2022-07-01 1:46PM EDT | 98.00 | 18.85 | 19.20 | 19.65 | -4.74 | -20.09% | 34 | 65 | 50.26% |
| AMZN221118C00098500 | 2022-06-17 9:42AM EDT | 98.50 | 16.80 | 18.90 | 19.35 | 0.00 | - | 1 | 21 | 50.21% |
| AMZN221118C00099000 | 2022-06-23 11:28AM EDT | 99.00 | 20.31 | 18.55 | 19.00 | 0.00 | - | 1 | 78 | 50.88% |
| AMZN221118C00099500 | 2022-06-23 11:25AM EDT | 99.50 | 19.90 | 18.25 | 18.70 | 0.00 | - | 35 | 45 | 50.80% |
| AMZN221118C00100000 | 2022-06-30 10:11AM EDT | 100.00 | 16.55 | 18.00 | 18.35 | +2.45 | +17.38% | 1 | 8,208 | 50.51% |
| AMZN221118C00101000 | 2022-06-30 10:06AM EDT | 101.00 | 13.35 | 17.30 | 17.70 | 0.00 | - | 2 | 74 | 50.09% |
| AMZN221118C00102000 | 2022-07-01 12:24PM EDT | 102.00 | 16.05 | 16.65 | 17.10 | +2.50 | +18.45% | 14 | 50 | 49.84% |
| AMZN221118C00103000 | 2022-06-30 11:48AM EDT | 103.00 | 14.60 | 16.05 | 16.45 | 0.00 | - | 2 | 99 | 49.35% |
| AMZN221118C00104000 | 2022-06-30 11:06AM EDT | 104.00 | 14.30 | 15.50 | 15.90 | +1.46 | +11.37% | 1 | 222 | 49.21% |
| AMZN221118C00105000 | 2022-07-01 2:57PM EDT | 105.00 | 15.20 | 15.00 | 15.30 | +2.67 | +21.31% | 82 | 6,509 | 48.82% |
| AMZN221118C00106000 | 2022-07-01 3:58PM EDT | 106.00 | 14.55 | 14.45 | 14.70 | +0.49 | +3.49% | 12 | 214 | 48.40% |
| AMZN221118C00107000 | 2022-07-01 3:11PM EDT | 107.00 | 14.00 | 13.90 | 14.15 | +1.85 | +15.23% | 16 | 489 | 48.13% |
| AMZN221118C00108000 | 2022-07-01 12:07PM EDT | 108.00 | 12.52 | 13.35 | 13.60 | +0.51 | +4.25% | 4 | 1,078 | 47.81% |
| AMZN221118C00109000 | 2022-06-30 9:46AM EDT | 109.00 | 10.50 | 12.85 | 13.05 | 0.00 | - | 3 | 955 | 47.45% |
| AMZN221118C00110000 | 2022-07-01 3:53PM EDT | 110.00 | 12.35 | 12.35 | 12.55 | +1.90 | +18.18% | 34 | 8,264 | 47.24% |
| AMZN221118C00111000 | 2022-07-01 9:31AM EDT | 111.00 | 10.75 | 11.75 | 12.05 | +0.85 | +8.59% | 1 | 1,107 | 46.98% |
| AMZN221118C00112000 | 2022-07-01 3:10PM EDT | 112.00 | 11.25 | 11.25 | 11.55 | +1.60 | +16.58% | 1 | 1,170 | 46.68% |
| AMZN221118C00113000 | 2022-07-01 1:41PM EDT | 113.00 | 10.50 | 10.80 | 11.10 | +2.30 | +28.05% | 3 | 269 | 46.52% |
| AMZN221118C00114000 | 2022-06-30 10:44AM EDT | 114.00 | 7.95 | 10.35 | 10.65 | 0.00 | - | 10 | 390 | 46.31% |
| AMZN221118C00115000 | 2022-07-01 3:55PM EDT | 115.00 | 10.07 | 9.95 | 10.15 | +1.11 | +12.39% | 109 | 8,699 | 45.88% |
| AMZN221118C00116000 | 2022-06-28 2:16PM EDT | 116.00 | 8.56 | 9.45 | 9.75 | 0.00 | - | 10 | 313 | 45.78% |
| AMZN221118C00117000 | 2022-07-01 3:55PM EDT | 117.00 | 9.20 | 9.05 | 9.30 | +0.97 | +11.79% | 4 | 348 | 45.44% |
| AMZN221118C00118000 | 2022-06-30 9:53AM EDT | 118.00 | 6.60 | 8.60 | 8.90 | 0.00 | - | 1 | 456 | 45.25% |
| AMZN221118C00119000 | 2022-06-30 3:29PM EDT | 119.00 | 7.15 | 8.30 | 8.50 | 0.00 | - | 78 | 459 | 45.02% |
| AMZN221118C00120000 | 2022-07-01 2:11PM EDT | 120.00 | 7.53 | 7.90 | 8.10 | +0.81 | +12.05% | 24 | 5,879 | 44.74% |
| AMZN221118C00121000 | 2022-07-01 2:49PM EDT | 121.00 | 7.55 | 7.55 | 7.75 | +1.15 | +17.97% | 5 | 1,141 | 44.61% |
| AMZN221118C00122000 | 2022-07-01 11:53AM EDT | 122.00 | 6.65 | 7.15 | 7.40 | +0.64 | +10.65% | 7 | 1,178 | 44.43% |
| AMZN221118C00123000 | 2022-06-30 10:11AM EDT | 123.00 | 6.50 | 6.90 | 7.05 | +1.70 | +35.42% | 1 | 1,749 | 44.21% |
| AMZN221118C00124000 | 2022-06-28 2:37PM EDT | 124.00 | 5.75 | 6.55 | 6.70 | 0.00 | - | 1 | 2,589 | 43.95% |
| AMZN221118C00125000 | 2022-07-01 12:50PM EDT | 125.00 | 5.85 | 6.25 | 6.40 | +0.65 | +12.50% | 19 | 8,753 | 43.85% |
| AMZN221118C00126000 | 2022-07-01 2:31PM EDT | 126.00 | 5.80 | 5.95 | 6.10 | +1.09 | +23.14% | 5 | 1,483 | 43.70% |
| AMZN221118C00127000 | 2022-06-24 12:33PM EDT | 127.00 | 7.55 | 5.65 | 5.80 | 0.00 | - | 15 | 1,506 | 43.51% |
| AMZN221118C00128000 | 2022-07-01 3:22PM EDT | 128.00 | 5.30 | 5.35 | 5.50 | +0.75 | +16.48% | 2 | 1,544 | 43.27% |
| AMZN221118C00129000 | 2022-06-30 11:20AM EDT | 129.00 | 4.10 | 5.10 | 5.25 | 0.00 | - | 9 | 1,025 | 43.20% |
| AMZN221118C00130000 | 2022-07-01 3:49PM EDT | 130.00 | 4.95 | 4.85 | 5.00 | +0.83 | +20.15% | 36 | 6,781 | 43.09% |
| AMZN221118C00130500 | 2022-06-30 3:32PM EDT | 130.50 | 4.10 | 4.70 | 4.85 | 0.00 | - | 43 | 313 | 42.92% |
| AMZN221118C00131000 | 2022-06-29 3:40PM EDT | 131.00 | 4.49 | 4.60 | 4.75 | 0.00 | - | 2 | 272 | 42.94% |
| AMZN221118C00131500 | 2022-06-28 1:31PM EDT | 131.50 | 3.95 | 4.45 | 4.60 | 0.00 | - | 22 | 381 | 42.75% |
| AMZN221118C00132000 | 2022-06-30 1:16PM EDT | 132.00 | 3.59 | 4.35 | 4.50 | 0.00 | - | 22 | 2,599 | 42.76% |
| AMZN221118C00132500 | 2022-07-01 3:25PM EDT | 132.50 | 4.25 | 4.25 | 4.40 | +0.07 | +1.67% | 8 | 1,404 | 42.75% |
| AMZN221118C00133000 | 2022-06-29 3:33PM EDT | 133.00 | 4.07 | 4.15 | 4.25 | 0.00 | - | 8 | 541 | 42.52% |
| AMZN221118C00133500 | 2022-06-24 3:50PM EDT | 133.50 | 5.90 | 4.00 | 4.15 | 0.00 | - | 56 | 520 | 42.51% |
| AMZN221118C00134000 | 2022-06-29 1:17PM EDT | 134.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 24 | 366 | 42.47% |
| AMZN221118C00134500 | 2022-06-29 10:46AM EDT | 134.50 | 3.32 | 3.80 | 3.95 | -0.75 | -18.43% | 3 | 244 | 42.43% |
| AMZN221118C00135000 | 2022-07-01 3:38PM EDT | 135.00 | 3.75 | 3.70 | 3.85 | +0.50 | +15.38% | 286 | 3,309 | 42.38% |
| AMZN221118C00135500 | 2022-07-01 2:26PM EDT | 135.50 | 3.55 | 3.60 | 3.75 | +0.56 | +18.73% | 2 | 142 | 42.33% |
| AMZN221118C00136000 | 2022-07-01 9:45AM EDT | 136.00 | 3.05 | 3.50 | 3.65 | +0.07 | +2.35% | 2 | 193 | 42.26% |
| AMZN221118C00136500 | 2022-06-30 3:32PM EDT | 136.50 | 2.99 | 3.40 | 3.55 | 0.00 | - | 16 | 148 | 42.19% |
| AMZN221118C00137000 | 2022-07-01 3:25PM EDT | 137.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 15 | 123 | 42.10% |
| AMZN221118C00137500 | 2022-06-24 3:59PM EDT | 137.50 | 5.05 | 3.25 | 3.40 | 0.00 | - | 9 | 346 | 42.24% |
| AMZN221118C00138000 | 2022-06-30 12:41PM EDT | 138.00 | 2.63 | 3.15 | 3.30 | 0.00 | - | 2 | 147 | 42.14% |
| AMZN221118C00138500 | 2022-07-01 11:02AM EDT | 138.50 | 2.74 | 3.05 | 3.20 | +0.43 | +18.61% | 48 | 285 | 42.02% |
| AMZN221118C00139000 | 2022-06-30 1:34PM EDT | 139.00 | 2.53 | 3.00 | 3.10 | 0.00 | - | 20 | 170 | 41.90% |
| AMZN221118C00139500 | 2022-06-28 12:25PM EDT | 139.50 | 2.52 | 2.93 | 3.05 | 0.00 | - | 64 | 135 | 42.02% |
| AMZN221118C00140000 | 2022-07-01 3:24PM EDT | 140.00 | 2.88 | 2.85 | 2.94 | +0.66 | +29.73% | 19 | 3,996 | 41.82% |
| AMZN221118C00140500 | 2022-06-30 9:30AM EDT | 140.50 | 2.50 | 2.72 | 2.86 | 0.00 | - | 1 | 40 | 41.76% |
| AMZN221118C00141000 | 2022-06-30 9:50AM EDT | 141.00 | 2.03 | 2.70 | 2.79 | 0.00 | - | 10 | 393 | 41.75% |
| AMZN221118C00141500 | 2022-06-27 9:58AM EDT | 141.50 | 2.42 | 2.63 | 2.72 | -1.13 | -31.83% | 1 | 329 | 41.74% |
| AMZN221118C00142000 | 2022-06-30 9:45AM EDT | 142.00 | 2.00 | 2.56 | 2.64 | 0.00 | - | 1 | 215 | 41.65% |
| AMZN221118C00142500 | 2022-06-29 12:24PM EDT | 142.50 | 2.42 | 2.49 | 2.57 | 0.00 | - | 5 | 404 | 41.61% |
| AMZN221118C00143000 | 2022-06-24 11:19AM EDT | 143.00 | 3.30 | 2.42 | 2.51 | 0.00 | - | 7 | 90 | 41.63% |
| AMZN221118C00143500 | 2022-07-01 10:38AM EDT | 143.50 | 2.05 | 2.36 | 2.44 | -1.20 | -36.92% | 1 | 118 | 41.58% |
| AMZN221118C00144000 | 2022-07-01 11:10AM EDT | 144.00 | 2.15 | 2.29 | 2.38 | +0.20 | +10.26% | 1 | 191 | 41.57% |
| AMZN221118C00144500 | 2022-06-24 11:16AM EDT | 144.50 | 3.10 | 2.23 | 2.32 | 0.00 | - | 4 | 251 | 41.55% |
| AMZN221118C00145000 | 2022-07-01 3:17PM EDT | 145.00 | 2.20 | 2.17 | 2.26 | +0.41 | +22.91% | 42 | 807 | 41.54% |
| AMZN221118C00145500 | 2022-06-24 10:17AM EDT | 145.50 | 3.20 | 2.12 | 2.20 | 0.00 | - | 6 | 90 | 41.50% |
| AMZN221118C00146000 | 2022-06-29 12:25PM EDT | 146.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 19 | 44 | 41.53% |
| AMZN221118C00146250 | 2022-07-01 9:30AM EDT | 146.25 | 1.73 | 2.03 | 2.12 | -1.18 | -40.55% | 1 | 155 | 41.50% |
| AMZN221118C00146500 | 2022-06-24 11:37AM EDT | 146.50 | 2.79 | 2.00 | 2.09 | 0.00 | - | 10 | 129 | 41.49% |
| AMZN221118C00146750 | 2022-06-24 11:38AM EDT | 146.75 | 2.74 | 1.98 | 2.06 | 0.00 | - | 8 | 354 | 41.46% |
| AMZN221118C00147000 | 2022-06-24 11:37AM EDT | 147.00 | 2.72 | 1.95 | 2.04 | 0.00 | - | 6 | 392 | 41.49% |
| AMZN221118C00147250 | 2022-06-24 12:17PM EDT | 147.25 | 2.75 | 1.87 | 2.02 | 0.00 | - | 10 | 25 | 41.53% |
| AMZN221118C00147500 | 2022-07-01 12:04PM EDT | 147.50 | 1.72 | 1.90 | 1.99 | +0.17 | +10.97% | 1 | 126 | 41.49% |
| AMZN221118C00147750 | 2022-06-24 12:12PM EDT | 147.75 | 2.69 | 1.87 | 1.96 | 0.00 | - | 9 | 59 | 41.47% |
| AMZN221118C00148000 | 2022-06-30 9:29AM EDT | 148.00 | 1.76 | 1.85 | 1.93 | 0.00 | - | 1 | 56 | 41.43% |
| AMZN221118C00148250 | 2022-06-24 11:38AM EDT | 148.25 | 2.53 | 1.78 | 1.91 | 0.00 | - | 9 | 37 | 41.46% |
| AMZN221118C00148500 | 2022-06-30 9:44AM EDT | 148.50 | 1.60 | 1.75 | 1.89 | +0.18 | +12.68% | 1 | 83 | 41.48% |
| AMZN221118C00148750 | 2022-06-30 3:51PM EDT | 148.75 | 1.48 | 1.73 | 1.87 | 0.00 | - | 2 | 19 | 41.50% |
| AMZN221118C00149000 | 2022-06-27 2:10PM EDT | 149.00 | 2.20 | 1.71 | 1.84 | 0.00 | - | 1 | 23 | 41.46% |
| AMZN221118C00149250 | 2022-06-27 9:52AM EDT | 149.25 | 2.37 | 1.68 | 1.82 | 0.00 | - | 13 | 36 | 41.48% |
| AMZN221118C00149500 | 2022-07-01 11:25AM EDT | 149.50 | 1.57 | 1.66 | 1.79 | -0.10 | -5.99% | 1 | 71 | 41.43% |
| AMZN221118C00149750 | 2022-06-27 11:55AM EDT | 149.75 | 2.28 | 1.64 | 1.76 | 0.00 | - | 2 | 530 | 41.38% |
| AMZN221118C00150000 | 2022-07-01 3:49PM EDT | 150.00 | 1.70 | 1.62 | 1.74 | +0.40 | +30.77% | 88 | 2,871 | 41.39% |
| AMZN221118C00150250 | 2022-06-27 9:33AM EDT | 150.25 | 2.66 | 1.60 | 1.73 | 0.00 | - | 11 | 1,249 | 41.47% |
| AMZN221118C00150500 | 2022-07-01 3:26PM EDT | 150.50 | 1.64 | 1.57 | 1.74 | -0.65 | -28.38% | 1 | 39 | 41.69% |
| AMZN221118C00150750 | 2022-06-24 2:01PM EDT | 150.75 | 2.31 | 1.56 | 1.68 | 0.00 | - | 2 | 32 | 41.43% |
| AMZN221118C00151000 | 2022-07-01 11:19AM EDT | 151.00 | 1.49 | 1.54 | 1.66 | +0.13 | +9.56% | 1 | 144 | 41.43% |
| AMZN221118C00151250 | 2022-06-24 10:24AM EDT | 151.25 | 2.35 | 1.51 | 1.64 | 0.00 | - | 1 | 384 | 41.44% |
| AMZN221118C00151500 | 2022-06-24 10:24AM EDT | 151.50 | 2.32 | 1.49 | 1.62 | 0.00 | - | 2 | 20 | 41.44% |
| AMZN221118C00151750 | 2022-06-24 11:16AM EDT | 151.75 | 2.12 | 1.48 | 1.60 | 0.00 | - | 3 | 9 | 41.44% |
| AMZN221118C00152000 | 2022-06-27 11:18AM EDT | 152.00 | 2.03 | 1.46 | 1.58 | 0.00 | - | 26 | 70 | 41.44% |
| AMZN221118C00152250 | 2022-06-21 2:11PM EDT | 152.25 | 1.41 | 1.44 | 1.56 | 0.00 | - | 1 | 166 | 41.44% |
| AMZN221118C00152500 | 2022-06-24 10:07AM EDT | 152.50 | 2.25 | 1.42 | 1.53 | 0.00 | - | 1 | 153 | 41.37% |
| AMZN221118C00152750 | 2022-06-24 11:37AM EDT | 152.75 | 2.01 | 1.40 | 1.52 | 0.00 | - | 2 | 28 | 41.44% |
| AMZN221118C00153000 | 2022-06-30 11:47AM EDT | 153.00 | 1.17 | 1.38 | 1.50 | 0.00 | - | 21 | 190 | 41.43% |
| AMZN221118C00153250 | 2022-06-24 11:16AM EDT | 153.25 | 1.96 | 1.40 | 1.48 | 0.00 | - | 1 | 7 | 41.43% |
| AMZN221118C00153500 | 2022-06-24 11:14AM EDT | 153.50 | 1.97 | 1.34 | 1.46 | 0.00 | - | 2 | 6 | 41.42% |
| AMZN221118C00153750 | 2022-06-16 3:08PM EDT | 153.75 | 1.10 | 1.36 | 1.44 | 0.00 | - | 1,176 | 1,236 | 41.41% |
| AMZN221118C00154000 | 2022-06-24 3:21PM EDT | 154.00 | 2.02 | 1.31 | 1.47 | 0.00 | - | 2 | 52 | 41.77% |
| AMZN221118C00154250 | 2022-06-24 9:39AM EDT | 154.25 | 1.88 | 1.32 | 1.41 | 0.00 | - | 1 | 13 | 41.46% |
| AMZN221118C00154500 | 2022-06-24 3:59PM EDT | 154.50 | 2.15 | 1.28 | 1.39 | 0.00 | - | 4 | 1,416 | 41.44% |
| AMZN221118C00154750 | 2022-06-24 10:00AM EDT | 154.75 | 1.96 | 1.26 | 1.37 | 0.00 | - | 1 | 1,254 | 41.42% |
| AMZN221118C00155000 | 2022-07-01 3:42PM EDT | 155.00 | 1.32 | 1.24 | 1.35 | +0.04 | +3.13% | 34 | 585 | 41.41% |
| AMZN221118C00155250 | 2022-06-24 10:00AM EDT | 155.25 | 1.91 | 1.22 | 1.33 | 0.00 | - | 1 | 146 | 41.38% |
| AMZN221118C00155500 | 2022-06-30 11:15AM EDT | 155.50 | 0.96 | 1.24 | 1.32 | 0.00 | - | 1 | 481 | 41.43% |
| AMZN221118C00155750 | 2022-06-30 9:49AM EDT | 155.75 | 0.95 | 1.22 | 1.31 | 0.00 | - | 1 | 470 | 41.49% |
| AMZN221118C00156000 | 2022-07-01 9:57AM EDT | 156.00 | 1.13 | 1.18 | 1.29 | -0.08 | -6.61% | 1 | 5,752 | 41.46% |
| AMZN221118C00156250 | 2022-06-23 11:55AM EDT | 156.25 | 1.06 | 1.16 | 1.26 | -0.30 | -22.06% | 1 | 164 | 41.36% |
| AMZN221118C00156500 | 2022-07-01 9:57AM EDT | 156.50 | 1.11 | 1.15 | 1.26 | +0.12 | +12.12% | 1 | 1,038 | 41.48% |
| AMZN221118C00156750 | 2022-06-21 3:25PM EDT | 156.75 | 1.14 | 1.13 | 1.24 | 0.00 | - | 1 | 102 | 41.46% |
| AMZN221118C00157000 | 2022-06-24 11:40AM EDT | 157.00 | 1.62 | 1.12 | 1.23 | 0.00 | - | 1 | 937 | 41.50% |
| AMZN221118C00157500 | 2022-07-01 12:44PM EDT | 157.50 | 1.06 | 1.09 | 1.20 | -0.53 | -33.33% | 20 | 453 | 41.50% |
| AMZN221118C00158000 | 2022-06-28 11:09AM EDT | 158.00 | 1.06 | 1.06 | 1.17 | 0.00 | - | 5 | 121 | 41.52% |
| AMZN221118C00158500 | 2022-06-17 9:59AM EDT | 158.50 | 0.96 | 1.04 | 1.14 | 0.00 | - | 1 | 32 | 41.52% |
| AMZN221118C00159000 | 2022-07-01 1:45PM EDT | 159.00 | 1.00 | 1.01 | 1.11 | +0.12 | +13.64% | 1 | 249 | 41.50% |
| AMZN221118C00159500 | 2022-06-22 3:54PM EDT | 159.50 | 1.08 | 0.98 | 1.10 | 0.00 | - | 4 | 275 | 41.68% |
| AMZN221118C00160000 | 2022-07-01 2:26PM EDT | 160.00 | 0.99 | 0.96 | 1.10 | +0.17 | +20.73% | 4 | 1,092 | 41.92% |
| AMZN221118C00160500 | 2022-06-28 11:55AM EDT | 160.50 | 0.83 | 0.93 | 1.04 | 0.00 | - | 10 | 356 | 41.63% |
| AMZN221118C00161000 | 2022-06-24 3:01PM EDT | 161.00 | 1.41 | 0.91 | 1.00 | 0.00 | - | 1 | 245 | 41.50% |
| AMZN221118C00161500 | 2022-06-13 10:13AM EDT | 161.50 | 0.76 | 0.89 | 0.98 | 0.00 | - | 90 | 325 | 41.55% |
| AMZN221118C00162000 | 2022-07-01 3:37PM EDT | 162.00 | 0.92 | 0.87 | 0.97 | +0.18 | +24.32% | 2 | 1,629 | 41.70% |
| AMZN221118C00162500 | 2022-06-30 12:09PM EDT | 162.50 | 0.68 | 0.84 | 0.99 | 0.00 | - | 25 | 1,638 | 42.14% |
| AMZN221118C00163000 | 2022-06-15 9:41AM EDT | 163.00 | 0.66 | 0.82 | 0.91 | 0.00 | - | 12 | 214 | 41.59% |
| AMZN221118C00163500 | 2022-07-01 10:39AM EDT | 163.50 | 0.75 | 0.80 | 0.90 | +0.01 | +1.35% | 16 | 429 | 41.72% |
| AMZN221118C00164000 | 2022-06-28 3:17PM EDT | 164.00 | 0.69 | 0.78 | 0.87 | 0.00 | - | 25 | 130 | 41.65% |
| AMZN221118C00164500 | 2022-06-17 11:16AM EDT | 164.50 | 0.70 | 0.76 | 0.85 | 0.00 | - | 1 | 247 | 41.68% |
| AMZN221118C00165000 | 2022-06-30 11:32AM EDT | 165.00 | 0.68 | 0.77 | 0.83 | +0.05 | +7.94% | 1 | 637 | 41.70% |
| AMZN221118C00165500 | 2022-07-01 2:43PM EDT | 165.50 | 0.78 | 0.73 | 0.83 | -0.30 | -27.78% | 28 | 273 | 41.92% |
| AMZN221118C00166000 | 2022-06-30 9:36AM EDT | 166.00 | 0.62 | 0.73 | 0.79 | 0.00 | - | 8 | 73 | 41.72% |
| AMZN221118C00166500 | 2022-06-23 11:41AM EDT | 166.50 | 0.83 | 0.69 | 0.78 | 0.00 | - | 1 | 425 | 41.85% |
| AMZN221118C00167000 | 2022-06-24 1:40PM EDT | 167.00 | 1.01 | 0.68 | 0.76 | 0.00 | - | 1 | 185 | 41.85% |
| AMZN221118C00167500 | 2022-07-01 3:56PM EDT | 167.50 | 0.71 | 0.68 | 0.75 | -0.29 | -29.00% | 5 | 147 | 41.94% |
| AMZN221118C00168000 | 2022-06-24 10:09AM EDT | 168.00 | 1.08 | 0.64 | 0.73 | 0.00 | - | 3 | 364 | 41.94% |
| AMZN221118C00168500 | 2022-06-17 11:16AM EDT | 168.50 | 0.59 | 0.63 | 0.71 | 0.00 | - | 2 | 62 | 41.92% |
| AMZN221118C00169000 | 2022-06-24 1:39PM EDT | 169.00 | 0.91 | 0.61 | 0.71 | 0.00 | - | 1 | 548 | 42.14% |
| AMZN221118C00169500 | 2022-06-28 9:54AM EDT | 169.50 | 0.72 | 0.62 | 0.68 | 0.00 | - | 1 | 39 | 41.99% |
| AMZN221118C00170000 | 2022-07-01 12:30PM EDT | 170.00 | 0.58 | 0.58 | 0.66 | +0.11 | +23.40% | 2 | 2,076 | 41.97% |
| AMZN221118C00170500 | 2022-06-28 1:28PM EDT | 170.50 | 0.50 | 0.59 | 0.65 | 0.00 | - | 1 | 1,039 | 42.04% |
| AMZN221118C00171000 | 2022-06-28 2:15PM EDT | 171.00 | 0.46 | 0.56 | 0.64 | 0.00 | - | 9 | 506 | 42.14% |
| AMZN221118C00171500 | 2022-06-22 10:13AM EDT | 171.50 | 0.63 | 0.54 | 0.63 | 0.00 | - | 1 | 25 | 42.21% |
| AMZN221118C00172000 | 2022-06-10 9:36AM EDT | 172.00 | 0.73 | 0.55 | 0.61 | 0.00 | - | 2 | 66 | 42.16% |
| AMZN221118C00172500 | 2022-06-30 10:06AM EDT | 172.50 | 0.43 | 0.54 | 0.60 | 0.00 | - | 2 | 1,302 | 42.24% |
| AMZN221118C00173000 | 2022-06-09 10:00AM EDT | 173.00 | 1.18 | 0.53 | 0.59 | 0.00 | - | 2 | 3 | 42.31% |
| AMZN221118C00173500 | 2022-06-30 10:11AM EDT | 173.50 | 0.40 | 0.49 | 0.57 | 0.00 | - | 11 | 201 | 42.24% |
| AMZN221118C00174000 | 2022-06-30 10:13AM EDT | 174.00 | 0.41 | 0.48 | 0.56 | 0.00 | - | 2 | 460 | 42.31% |
| AMZN221118C00174500 | 2022-06-29 3:29PM EDT | 174.50 | 0.51 | 0.49 | 0.55 | 0.00 | - | 2 | 148 | 42.38% |
| AMZN221118C00175000 | 2022-07-01 2:54PM EDT | 175.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 3 | 2,738 | 42.43% |
| AMZN221118C00177500 | 2022-06-30 12:47PM EDT | 177.50 | 0.37 | 0.43 | 0.49 | 0.00 | - | 1 | 4,505 | 42.68% |
| AMZN221118C00180000 | 2022-07-01 3:43PM EDT | 180.00 | 0.43 | 0.39 | 0.44 | +0.08 | +22.86% | 10 | 3,048 | 42.82% |
| AMZN221118C00182500 | 2022-07-01 3:29PM EDT | 182.50 | 0.38 | 0.35 | 0.40 | -0.05 | -11.63% | 4 | 1,872 | 43.07% |
| AMZN221118C00185000 | 2022-07-01 3:38PM EDT | 185.00 | 0.36 | 0.29 | 0.37 | +0.10 | +38.46% | 2 | 3,230 | 43.41% |
| AMZN221118C00187500 | 2022-06-30 2:04PM EDT | 187.50 | 0.33 | 0.29 | 0.34 | +0.06 | +22.22% | 4 | 2,103 | 43.70% |
| AMZN221118C00190000 | 2022-06-29 1:16PM EDT | 190.00 | 0.28 | 0.26 | 0.31 | 0.00 | - | 500 | 1,791 | 43.90% |
| AMZN221118C00192500 | 2022-06-24 9:30AM EDT | 192.50 | 0.34 | 0.24 | 0.28 | 0.00 | - | 1 | 723 | 44.04% |
| AMZN221118C00195000 | 2022-06-30 2:44PM EDT | 195.00 | 0.21 | 0.22 | 0.26 | 0.00 | - | 202 | 5,240 | 44.39% |
| AMZN221118C01080000 | 2022-05-16 12:15AM EDT | 1,080.00 | 1,154.63 | 1,377.40 | 1,393.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01120000 | 2022-05-16 12:15AM EDT | 1,120.00 | 1,115.84 | 1,338.70 | 1,354.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01200000 | 2022-06-02 9:42AM EDT | 1,200.00 | 1,249.00 | 1,262.15 | 1,278.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN221118C01300000 | 2022-05-25 12:33PM EDT | 1,300.00 | 867.32 | 1,167.35 | 1,182.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN221118C01460000 | 2022-05-24 10:28AM EDT | 1,460.00 | 659.27 | 1,018.40 | 1,034.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118C01480000 | 2022-05-23 12:53PM EDT | 1,480.00 | 698.90 | 1,000.10 | 1,016.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01520000 | 2022-05-20 11:12AM EDT | 1,520.00 | 703.97 | 963.70 | 980.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01530000 | 2022-05-26 12:33PM EDT | 1,530.00 | 772.64 | 954.60 | 970.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01580000 | 2022-05-26 10:54AM EDT | 1,580.00 | 706.25 | 909.65 | 926.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01590000 | 2022-05-20 2:58PM EDT | 1,590.00 | 614.07 | 900.75 | 916.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01610000 | 2022-05-20 3:48PM EDT | 1,610.00 | 627.75 | 882.95 | 898.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01630000 | 2022-05-23 12:55PM EDT | 1,630.00 | 579.08 | 865.30 | 880.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01660000 | 2022-05-16 1:11PM EDT | 1,660.00 | 652.80 | 839.00 | 854.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01670000 | 2022-05-23 12:50PM EDT | 1,670.00 | 550.75 | 830.30 | 845.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01700000 | 2022-05-31 11:52AM EDT | 1,700.00 | 748.00 | 804.35 | 819.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C01710000 | 2022-05-24 9:45AM EDT | 1,710.00 | 839.44 | 795.75 | 812.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01720000 | 2022-05-27 12:18PM EDT | 1,720.00 | 629.76 | 787.15 | 803.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01780000 | 2022-05-31 12:56PM EDT | 1,780.00 | 699.90 | 736.50 | 752.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01790000 | 2022-05-23 12:51PM EDT | 1,790.00 | 462.61 | 728.10 | 744.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01800000 | 2022-06-02 12:49PM EDT | 1,800.00 | 757.25 | 719.80 | 735.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118C01810000 | 2022-05-27 10:53AM EDT | 1,810.00 | 574.89 | 711.55 | 727.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01830000 | 2022-05-12 2:43PM EDT | 1,830.00 | 434.30 | 695.15 | 711.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01840000 | 2022-05-23 3:46PM EDT | 1,840.00 | 445.33 | 687.00 | 702.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118C01890000 | 2022-05-27 12:18PM EDT | 1,890.00 | 499.43 | 646.85 | 662.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01900000 | 2022-05-24 10:26AM EDT | 1,900.00 | 335.20 | 638.90 | 655.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118C01910000 | 2022-05-19 11:27AM EDT | 1,910.00 | 432.51 | 631.05 | 647.50 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118C01920000 | 2022-05-31 1:22PM EDT | 1,920.00 | 579.82 | 623.25 | 638.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01930000 | 2022-05-16 12:16AM EDT | 1,930.00 | 411.70 | 616.40 | 631.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN221118C01960000 | 2022-06-02 12:39PM EDT | 1,960.00 | 635.70 | 592.50 | 608.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118C01970000 | 2022-05-24 11:49AM EDT | 1,970.00 | 627.59 | 585.15 | 600.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01980000 | 2022-05-24 10:31AM EDT | 1,980.00 | 302.20 | 577.65 | 592.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C01990000 | 2022-05-24 11:49AM EDT | 1,990.00 | 317.04 | 570.20 | 586.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02000000 | 2022-06-03 12:07PM EDT | 2,000.00 | 570.63 | 562.80 | 578.50 | -3.26 | -0.57% | 2 | 410 | 0.00% |
| AMZN221118C02020000 | 2022-05-19 1:05PM EDT | 2,020.00 | 348.05 | 550.85 | 561.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN221118C02040000 | 2022-05-24 10:24AM EDT | 2,040.00 | 260.00 | 536.15 | 546.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02060000 | 2022-06-02 12:35PM EDT | 2,060.00 | 554.40 | 521.70 | 531.85 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C02080000 | 2022-05-26 11:38AM EDT | 2,080.00 | 550.00 | 507.45 | 517.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C02100000 | 2022-05-26 3:04PM EDT | 2,100.00 | 335.75 | 493.45 | 503.45 | 0.00 | - | 8 | 319 | 0.00% |
| AMZN221118C02120000 | 2022-05-27 12:02PM EDT | 2,120.00 | 355.53 | 479.65 | 489.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221118C02140000 | 2022-05-26 12:14PM EDT | 2,140.00 | 320.50 | 466.00 | 475.80 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN221118C02160000 | 2022-06-01 9:35AM EDT | 2,160.00 | 471.82 | 452.45 | 462.30 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221118C02180000 | 2022-05-27 1:35PM EDT | 2,180.00 | 310.25 | 439.25 | 449.00 | 0.00 | - | 6 | 46 | 0.00% |
| AMZN221118C02200000 | 2022-06-03 11:23AM EDT | 2,200.00 | 422.50 | 426.30 | 435.90 | -21.50 | -4.84% | 2 | 410 | 0.00% |
| AMZN221118C02220000 | 2022-06-03 10:42AM EDT | 2,220.00 | 406.59 | 413.35 | 423.05 | -13.41 | -3.19% | 2 | 55 | 0.00% |
| AMZN221118C02240000 | 2022-05-31 2:49PM EDT | 2,240.00 | 376.43 | 400.80 | 410.30 | 0.00 | - | 3 | 31 | 0.00% |
| AMZN221118C02260000 | 2022-06-02 10:08AM EDT | 2,260.00 | 395.65 | 388.40 | 397.85 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221118C02280000 | 2022-05-31 1:50PM EDT | 2,280.00 | 352.82 | 376.10 | 385.90 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221118C02300000 | 2022-05-31 2:17PM EDT | 2,300.00 | 408.00 | 364.15 | 373.90 | 0.00 | - | 1 | 421 | 0.00% |
| AMZN221118C02320000 | 2022-05-31 3:53PM EDT | 2,320.00 | 344.75 | 352.55 | 361.85 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN221118C02340000 | 2022-05-31 3:57PM EDT | 2,340.00 | 318.87 | 341.05 | 350.30 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN221118C02360000 | 2022-06-01 3:52PM EDT | 2,360.00 | 344.50 | 329.75 | 338.95 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221118C02380000 | 2022-06-02 12:57PM EDT | 2,380.00 | 352.00 | 318.70 | 327.95 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118C02400000 | 2022-06-03 9:40AM EDT | 2,400.00 | 330.63 | 307.90 | 317.10 | -19.37 | -5.53% | 2 | 305 | 0.00% |
| AMZN221118C02420000 | 2022-06-03 9:44AM EDT | 2,420.00 | 321.75 | 297.20 | 306.50 | -9.43 | -2.85% | 1 | 51 | 0.00% |
| AMZN221118C02440000 | 2022-06-02 1:48PM EDT | 2,440.00 | 320.24 | 287.00 | 295.95 | 0.00 | - | 110 | 46 | 0.00% |
| AMZN221118C02460000 | 2022-06-03 1:28PM EDT | 2,460.00 | 274.61 | 277.05 | 285.50 | -34.49 | -11.16% | 2 | 78 | 0.00% |
| AMZN221118C02480000 | 2022-06-03 1:22PM EDT | 2,480.00 | 266.03 | 267.00 | 275.65 | -38.19 | -12.55% | 4 | 120 | 0.00% |
| AMZN221118C02500000 | 2022-06-03 1:25PM EDT | 2,500.00 | 257.26 | 257.35 | 265.85 | -38.44 | -13.00% | 13 | 421 | 0.00% |
| AMZN221118C02520000 | 2022-06-03 1:27PM EDT | 2,520.00 | 247.16 | 247.55 | 256.30 | -34.72 | -12.32% | 2 | 67 | 0.00% |
| AMZN221118C02540000 | 2022-06-02 3:51PM EDT | 2,540.00 | 275.71 | 238.65 | 247.00 | 0.00 | - | 159 | 71 | 0.00% |
| AMZN221118C02560000 | 2022-06-02 3:52PM EDT | 2,560.00 | 263.70 | 230.40 | 237.95 | 0.00 | - | 126 | 65 | 0.00% |
| AMZN221118C02580000 | 2022-06-03 3:33PM EDT | 2,580.00 | 225.90 | 221.95 | 228.95 | -27.60 | -10.89% | 4 | 45 | 0.00% |
| AMZN221118C02600000 | 2022-06-03 10:46AM EDT | 2,600.00 | 214.90 | 212.75 | 220.40 | -31.59 | -12.82% | 4 | 312 | 0.00% |
| AMZN221118C02610000 | 2022-06-03 3:18PM EDT | 2,610.00 | 208.35 | 209.40 | 216.40 | -34.20 | -14.10% | 3 | 14 | 0.00% |
| AMZN221118C02620000 | 2022-06-03 3:44PM EDT | 2,620.00 | 209.00 | 205.35 | 212.30 | +5.55 | +2.73% | 4 | 4 | 0.00% |
| AMZN221118C02630000 | 2022-06-03 3:44PM EDT | 2,630.00 | 204.95 | 201.30 | 208.10 | +5.45 | +2.73% | 4 | 9 | 0.00% |
| AMZN221118C02640000 | 2022-06-03 2:31PM EDT | 2,640.00 | 206.50 | 197.45 | 204.15 | +11.10 | +5.68% | 1 | 126 | 0.00% |
| AMZN221118C02650000 | 2022-06-03 3:44PM EDT | 2,650.00 | 196.95 | 192.65 | 200.10 | -26.40 | -11.82% | 4 | 65 | 0.00% |
| AMZN221118C02660000 | 2022-06-03 10:01AM EDT | 2,660.00 | 210.16 | 189.75 | 196.30 | -0.36 | -0.17% | 6 | 25 | 0.00% |
| AMZN221118C02670000 | 2022-06-02 10:50AM EDT | 2,670.00 | 184.15 | 186.00 | 192.45 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221118C02680000 | 2022-06-02 10:50AM EDT | 2,680.00 | 180.75 | 182.30 | 188.65 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221118C02690000 | 2022-05-24 11:40AM EDT | 2,690.00 | 62.99 | 178.60 | 184.90 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN221118C02700000 | 2022-06-03 1:11PM EDT | 2,700.00 | 178.75 | 175.05 | 183.30 | -20.67 | -10.37% | 2 | 118 | 0.00% |
| AMZN221118C02710000 | 2022-05-24 11:39AM EDT | 2,710.00 | 58.92 | 170.40 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02720000 | 2022-06-01 1:12PM EDT | 2,720.00 | 177.65 | 166.80 | 173.95 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118C02730000 | 2022-06-01 11:33AM EDT | 2,730.00 | 171.25 | 164.60 | 170.50 | +6.25 | +3.79% | 1 | 6 | 0.00% |
| AMZN221118C02740000 | 2022-05-26 2:50PM EDT | 2,740.00 | 86.40 | 161.25 | 167.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C02750000 | 2022-05-24 11:44AM EDT | 2,750.00 | 54.20 | 156.60 | 163.55 | 0.00 | - | 8 | 15 | 0.00% |
| AMZN221118C02760000 | 2022-05-24 12:34PM EDT | 2,760.00 | 53.02 | 153.30 | 160.25 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118C02770000 | 2022-06-03 3:12PM EDT | 2,770.00 | 153.86 | 151.35 | 156.95 | +102.41 | +199.05% | 1 | 2 | 0.00% |
| AMZN221118C02780000 | 2022-06-03 2:27PM EDT | 2,780.00 | 154.45 | 146.90 | 153.75 | +103.90 | +205.54% | 3 | 5 | 0.00% |
| AMZN221118C02800000 | 2022-06-03 2:28PM EDT | 2,800.00 | 148.48 | 142.05 | 147.45 | -1.68 | -1.12% | 275 | 88 | 0.00% |
| AMZN221118C02810000 | 2022-05-16 12:00AM EDT | 2,810.00 | 83.85 | 137.65 | 144.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02820000 | 2022-06-03 2:26PM EDT | 2,820.00 | 141.64 | 136.25 | 141.40 | +3.97 | +2.88% | 2 | 14 | 0.00% |
| AMZN221118C02830000 | 2022-06-02 10:07AM EDT | 2,830.00 | 133.26 | 133.35 | 138.40 | 0.00 | - | 5 | 11 | 0.00% |
| AMZN221118C02840000 | 2022-06-01 2:35PM EDT | 2,840.00 | 150.90 | 130.45 | 138.35 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN221118C02850000 | 2022-06-02 10:51AM EDT | 2,850.00 | 128.40 | 127.85 | 132.80 | 0.00 | - | 5 | 17 | 0.00% |
| AMZN221118C02860000 | 2022-05-16 1:05PM EDT | 2,860.00 | 65.33 | 125.10 | 129.90 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C02870000 | 2022-06-01 2:35PM EDT | 2,870.00 | 141.97 | 120.55 | 127.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118C02880000 | 2022-06-02 10:44AM EDT | 2,880.00 | 121.65 | 117.85 | 124.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118C02890000 | 2022-06-03 9:40AM EDT | 2,890.00 | 130.85 | 117.05 | 121.80 | +13.54 | +11.54% | 4 | 2 | 0.00% |
| AMZN221118C02900000 | 2022-06-02 1:01PM EDT | 2,900.00 | 131.40 | 112.60 | 119.25 | 0.00 | - | 6 | 35 | 0.00% |
| AMZN221118C02910000 | 2022-05-26 3:01PM EDT | 2,910.00 | 54.64 | 110.20 | 116.70 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN221118C02920000 | 2022-05-27 3:12PM EDT | 2,920.00 | 60.92 | 107.65 | 114.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C02925000 | 2022-05-27 3:12PM EDT | 2,925.00 | 59.98 | 106.45 | 112.95 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN221118C02930000 | 2022-06-01 10:04AM EDT | 2,930.00 | 128.05 | 107.20 | 111.75 | 0.00 | - | 2 | 3 | 1,217.19% |
| AMZN221118C02935000 | 2022-05-27 2:55PM EDT | 2,935.00 | 58.19 | 104.05 | 110.55 | 0.00 | - | 12 | 17 | 915.43% |
| AMZN221118C02940000 | 2022-05-27 2:55PM EDT | 2,940.00 | 57.29 | 102.85 | 109.35 | 0.00 | - | 12 | 15 | 869.24% |
| AMZN221118C02950000 | 2022-06-03 9:36AM EDT | 2,950.00 | 114.06 | 100.60 | 107.05 | +56.77 | +99.09% | 1 | 2 | 811.33% |
| AMZN221118C02965000 | 2022-05-16 12:00AM EDT | 2,965.00 | 56.80 | 99.15 | 103.55 | 0.00 | - | - | 1 | 767.82% |
| AMZN221118C02970000 | 2022-05-09 1:06PM EDT | 2,970.00 | 56.11 | 98.05 | 102.40 | 0.00 | - | 1 | 2 | 751.66% |
| AMZN221118C02990000 | 2022-05-17 3:13PM EDT | 2,990.00 | 58.16 | 91.65 | 98.05 | 0.00 | - | 1 | 3 | 691.48% |
| AMZN221118C02995000 | 2022-06-03 3:26PM EDT | 2,995.00 | 95.00 | 90.65 | 97.00 | +3.66 | +4.01% | 1 | 27 | 682.15% |
| AMZN221118C03000000 | 2022-06-03 3:27PM EDT | 3,000.00 | 93.90 | 89.90 | 95.95 | -14.45 | -13.34% | 4 | 118 | 674.38% |
| AMZN221118C03005000 | 2022-06-01 9:47AM EDT | 3,005.00 | 107.00 | 90.65 | 94.85 | 0.00 | - | 2 | 13 | 672.97% |
| AMZN221118C03015000 | 2022-05-23 9:55AM EDT | 3,015.00 | 33.05 | 88.65 | 92.85 | 0.00 | - | - | 1 | 656.91% |
| AMZN221118C03020000 | 2022-05-26 1:57PM EDT | 3,020.00 | 43.15 | 87.65 | 91.80 | 0.00 | - | 1 | 3 | 649.19% |
| AMZN221118C03025000 | 2022-06-02 3:23PM EDT | 3,025.00 | 101.00 | 84.70 | 90.75 | 0.00 | - | 1 | 19 | 634.91% |
| AMZN221118C03040000 | 2022-05-17 1:41PM EDT | 3,040.00 | 66.06 | 81.75 | 87.85 | 0.00 | - | 1 | 2 | 615.82% |
| AMZN221118C03045000 | 2022-05-25 3:26PM EDT | 3,045.00 | 31.69 | 81.75 | 86.90 | 0.00 | - | - | 6 | 612.93% |
| AMZN221118C03050000 | 2022-06-01 3:58PM EDT | 3,050.00 | 85.00 | 79.70 | 85.90 | 0.00 | - | 1 | 7 | 603.72% |
| AMZN221118C03055000 | 2022-05-13 10:44AM EDT | 3,055.00 | 42.00 | 78.90 | 84.95 | 0.00 | - | 1 | 1 | 598.65% |
| AMZN221118C03060000 | 2022-05-12 3:17PM EDT | 3,060.00 | 32.65 | 79.90 | 84.05 | 0.00 | - | 3 | 3 | 599.02% |
| AMZN221118C03075000 | 2022-05-24 3:56PM EDT | 3,075.00 | 23.65 | 77.25 | 81.30 | 0.00 | - | - | 3 | 584.02% |
| AMZN221118C03080000 | 2022-05-06 9:49AM EDT | 3,080.00 | 51.70 | 76.35 | 80.45 | 0.00 | - | 4 | 2 | 579.36% |
| AMZN221118C03090000 | 2022-06-01 2:34PM EDT | 3,090.00 | 89.80 | 74.65 | 78.70 | 0.00 | - | 71 | 70 | 570.45% |
| AMZN221118C03100000 | 2022-06-03 3:27PM EDT | 3,100.00 | 75.30 | 72.95 | 76.90 | +0.76 | +1.02% | 6 | 20 | 561.72% |
| AMZN221118C03105000 | 2022-05-23 2:27PM EDT | 3,105.00 | 23.60 | 72.15 | 76.10 | 0.00 | - | 2 | 7 | 557.84% |
| AMZN221118C03110000 | 2022-06-01 2:34PM EDT | 3,110.00 | 86.05 | 71.30 | 75.25 | 0.00 | - | 19 | 24 | 553.76% |
| AMZN221118C03115000 | 2022-06-01 2:34PM EDT | 3,115.00 | 85.05 | 70.50 | 74.40 | 0.00 | - | 22 | 23 | 549.87% |
| AMZN221118C03120000 | 2022-06-03 12:01PM EDT | 3,120.00 | 72.54 | 69.70 | 73.60 | -9.34 | -11.41% | 1 | 28 | 546.16% |
| AMZN221118C03125000 | 2022-06-03 12:09PM EDT | 3,125.00 | 70.33 | 68.90 | 72.75 | -10.73 | -13.24% | 3 | 9 | 542.37% |
| AMZN221118C03130000 | 2022-05-23 3:44PM EDT | 3,130.00 | 23.50 | 68.10 | 71.95 | 0.00 | - | - | 0 | 538.75% |
| AMZN221118C03135000 | 2022-06-02 12:45PM EDT | 3,135.00 | 76.35 | 67.30 | 71.15 | 0.00 | - | 2 | 5 | 535.17% |
| AMZN221118C03140000 | 2022-06-01 2:34PM EDT | 3,140.00 | 80.60 | 66.55 | 70.40 | 0.00 | - | 7 | 13 | 531.87% |
| AMZN221118C03150000 | 2022-06-03 12:29PM EDT | 3,150.00 | 64.95 | 65.05 | 68.85 | +33.95 | +109.52% | 1 | 11 | 525.25% |
| AMZN221118C03160000 | 2022-05-24 11:36AM EDT | 3,160.00 | 18.87 | 63.60 | 67.30 | 0.00 | - | 8 | 5 | 518.87% |
| AMZN221118C03170000 | 2022-05-23 3:46PM EDT | 3,170.00 | 72.00 | 62.15 | 65.85 | +50.71 | +238.19% | 1 | 0 | 512.84% |
| AMZN221118C03180000 | 2022-05-24 11:44AM EDT | 3,180.00 | 18.25 | 60.70 | 64.40 | 0.00 | - | 5 | 12 | 506.90% |
| AMZN221118C03190000 | 2022-05-24 11:43AM EDT | 3,190.00 | 17.81 | 59.30 | 65.85 | 0.00 | - | 12 | 10 | 507.18% |
| AMZN221118C03200000 | 2022-06-03 12:29PM EDT | 3,200.00 | 57.90 | 58.00 | 61.60 | +12.90 | +28.67% | 6 | 29 | 495.91% |
| AMZN221118C03210000 | 2022-06-01 12:33PM EDT | 3,210.00 | 61.55 | 56.65 | 60.25 | 0.00 | - | 1 | 17 | 490.63% |
| AMZN221118C03220000 | 2022-05-24 11:41AM EDT | 3,220.00 | 16.62 | 55.35 | 58.90 | 0.00 | - | 20 | 12 | 485.51% |
| AMZN221118C03230000 | 2022-05-31 1:58PM EDT | 3,230.00 | 67.40 | 54.10 | 57.60 | +18.40 | +37.55% | 1 | 10 | 480.65% |
| AMZN221118C03240000 | 2022-05-24 11:42AM EDT | 3,240.00 | 15.86 | 52.85 | 56.35 | 0.00 | - | 24 | 14 | 475.93% |
| AMZN221118C03250000 | 2022-06-02 12:40PM EDT | 3,250.00 | 60.10 | 51.65 | 58.00 | 0.00 | - | 12 | 14 | 476.97% |
| AMZN221118C03260000 | 2022-05-27 9:31AM EDT | 3,260.00 | 28.50 | 50.50 | 53.90 | 0.00 | - | 1 | 9 | 466.99% |
| AMZN221118C03270000 | 2022-05-24 11:41AM EDT | 3,270.00 | 14.79 | 49.35 | 52.75 | 0.00 | - | 12 | 15 | 462.77% |
| AMZN221118C03280000 | 2022-05-12 1:47PM EDT | 3,280.00 | 18.40 | 48.25 | 54.40 | 0.00 | - | 1 | 7 | 463.98% |
| AMZN221118C03290000 | 2022-05-24 12:34PM EDT | 3,290.00 | 14.02 | 47.25 | 50.45 | 0.00 | - | 24 | 12 | 454.77% |
| AMZN221118C03300000 | 2022-06-03 12:46PM EDT | 3,300.00 | 48.00 | 46.20 | 49.35 | +4.15 | +9.46% | 1 | 29 | 450.89% |
| AMZN221118C03310000 | 2022-05-19 10:21AM EDT | 3,310.00 | 20.62 | 45.15 | 48.25 | 0.00 | - | - | 13 | 447.03% |
| AMZN221118C03330000 | 2022-06-03 1:48PM EDT | 3,330.00 | 42.57 | 43.00 | 46.20 | -3.91 | -8.41% | 37 | 45 | 439.54% |
| AMZN221118C03340000 | 2022-06-03 1:48PM EDT | 3,340.00 | 43.12 | 42.05 | 45.20 | +4.16 | +10.68% | 36 | 33 | 436.09% |
| AMZN221118C03350000 | 2022-05-19 11:27AM EDT | 3,350.00 | 18.00 | 41.10 | 44.25 | 0.00 | - | 2 | 7 | 432.73% |
| AMZN221118C03360000 | 2022-05-19 11:29AM EDT | 3,360.00 | 17.45 | 40.20 | 46.05 | 0.00 | - | - | 3 | 434.56% |
| AMZN221118C03370000 | 2022-05-12 11:18AM EDT | 3,370.00 | 48.65 | 39.30 | 42.40 | 0.00 | - | 1 | 3 | 426.31% |
| AMZN221118C03380000 | 2022-05-27 12:35PM EDT | 3,380.00 | 17.70 | 38.40 | 41.55 | 0.00 | - | 1 | 27 | 423.24% |
| AMZN221118C03390000 | 2022-05-06 10:02AM EDT | 3,390.00 | 24.75 | 37.55 | 43.25 | 0.00 | - | 6 | 3 | 424.98% |
| AMZN221118C03400000 | 2022-06-01 1:05PM EDT | 3,400.00 | 37.90 | 36.75 | 39.80 | 0.00 | - | 1 | 118 | 417.29% |
| AMZN221118C03410000 | 2022-05-31 3:24PM EDT | 3,410.00 | 33.50 | 35.90 | 38.95 | 0.00 | - | 1 | 33 | 414.31% |
| AMZN221118C03420000 | 2022-05-27 3:58PM EDT | 3,420.00 | 40.00 | 35.15 | 38.15 | +22.10 | +123.46% | 1 | 25 | 411.60% |
| AMZN221118C03440000 | 2022-05-26 10:30AM EDT | 3,440.00 | 13.55 | 33.65 | 36.60 | 0.00 | - | - | 3 | 406.26% |
| AMZN221118C03450000 | 2022-05-26 10:09AM EDT | 3,450.00 | 13.02 | 32.90 | 35.80 | 0.00 | - | 1 | 2 | 403.53% |
| AMZN221118C03470000 | 2022-05-23 2:22PM EDT | 3,470.00 | 11.06 | 31.45 | 34.35 | 0.00 | - | 20 | 8 | 398.44% |
| AMZN221118C03480000 | 2022-05-27 12:02PM EDT | 3,480.00 | 14.43 | 30.80 | 33.65 | 0.00 | - | 4 | 3 | 396.06% |
| AMZN221118C03490000 | 2022-05-16 11:43AM EDT | 3,490.00 | 15.05 | 30.10 | 33.00 | 0.00 | - | 2 | 7 | 393.68% |
| AMZN221118C03500000 | 2022-06-02 3:56PM EDT | 3,500.00 | 37.62 | 29.45 | 32.30 | 0.00 | - | 114 | 107 | 391.28% |
| AMZN221118C03550000 | 2022-06-03 9:51AM EDT | 3,550.00 | 27.30 | 26.45 | 29.20 | -6.07 | -18.19% | 9 | 199 | 380.41% |
| AMZN221118C03600000 | 2022-06-03 3:12PM EDT | 3,600.00 | 25.58 | 23.80 | 26.45 | -4.15 | -13.96% | 4 | 87 | 370.62% |
| AMZN221118C03650000 | 2022-06-03 10:30AM EDT | 3,650.00 | 23.40 | 21.40 | 23.95 | -3.30 | -12.36% | 2 | 79 | 361.51% |
| AMZN221118C03700000 | 2022-06-03 1:27PM EDT | 3,700.00 | 20.40 | 19.30 | 21.75 | -4.60 | -18.40% | 11 | 72 | 353.33% |
| AMZN221118C03750000 | 2022-06-03 1:28PM EDT | 3,750.00 | 18.47 | 17.40 | 19.80 | -1.18 | -6.01% | 2 | 98 | 345.79% |
| AMZN221118C03800000 | 2022-06-03 3:07PM EDT | 3,800.00 | 17.48 | 15.70 | 18.00 | -3.22 | -15.56% | 18 | 70 | 338.71% |
| AMZN221118C03850000 | 2022-06-03 12:21PM EDT | 3,850.00 | 15.20 | 14.20 | 16.45 | -4.80 | -24.00% | 12 | 35 | 332.35% |
| AMZN221118C03900000 | 2022-06-03 3:07PM EDT | 3,900.00 | 14.69 | 12.85 | 15.05 | -2.56 | -14.84% | 36 | 285 | 326.40% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118P00052000 | 2022-07-01 12:07PM EDT | 52.00 | 0.48 | 0.43 | 0.47 | -0.03 | -5.88% | 5 | 907 | 67.14% |
| AMZN221118P00053000 | 2022-07-01 12:27PM EDT | 53.00 | 0.51 | 0.42 | 0.50 | -0.19 | -27.14% | 17 | 21 | 65.92% |
| AMZN221118P00054000 | 2022-06-30 11:49AM EDT | 54.00 | 0.58 | 0.50 | 0.53 | 0.00 | - | 1 | 2,478 | 65.77% |
| AMZN221118P00055000 | 2022-06-28 12:14PM EDT | 55.00 | 0.53 | 0.49 | 0.57 | 0.00 | - | 3 | 564 | 64.60% |
| AMZN221118P00056000 | 2022-06-21 9:40AM EDT | 56.00 | 0.60 | 0.57 | 0.66 | 0.00 | - | 1 | 493 | 64.99% |
| AMZN221118P00057000 | 2022-06-01 9:55AM EDT | 57.00 | 0.46 | 0.70 | 0.72 | 0.00 | - | - | 160 | 65.38% |
| AMZN221118P00058000 | 2022-06-14 3:28PM EDT | 58.00 | 1.06 | 0.66 | 0.70 | 0.00 | - | 3 | 125 | 63.33% |
| AMZN221118P00059000 | 2022-06-07 10:46AM EDT | 59.00 | 0.45 | 0.70 | 0.75 | 0.00 | - | 5 | 45 | 62.70% |
| AMZN221118P00060000 | 2022-06-30 9:52AM EDT | 60.00 | 1.00 | 0.75 | 0.80 | 0.00 | - | 20 | 67 | 62.11% |
| AMZN221118P00061000 | 2022-07-01 11:46AM EDT | 61.00 | 0.90 | 0.80 | 0.86 | -0.17 | -15.89% | 5 | 445 | 61.57% |
| AMZN221118P00062000 | 2022-06-22 3:52PM EDT | 62.00 | 0.90 | 0.87 | 0.91 | 0.00 | - | 152 | 3,246 | 61.06% |
| AMZN221118P00063000 | 2022-06-22 2:00PM EDT | 63.00 | 0.90 | 0.88 | 0.97 | 0.00 | - | 152 | 560 | 60.13% |
| AMZN221118P00064000 | 2022-06-30 2:26PM EDT | 64.00 | 1.12 | 0.98 | 1.04 | 0.00 | - | 5 | 2,183 | 59.91% |
| AMZN221118P00065000 | 2022-07-01 1:48PM EDT | 65.00 | 1.13 | 1.05 | 1.10 | +0.06 | +5.61% | 1 | 523 | 59.38% |
| AMZN221118P00066000 | 2022-07-01 9:56AM EDT | 66.00 | 1.18 | 1.13 | 1.18 | -0.41 | -25.79% | 1 | 51 | 58.96% |
| AMZN221118P00067000 | 2022-06-24 11:39AM EDT | 67.00 | 0.96 | 1.20 | 1.27 | 0.00 | - | 1 | 1,126 | 58.50% |
| AMZN221118P00068000 | 2022-06-23 3:31PM EDT | 68.00 | 1.19 | 1.28 | 1.33 | 0.00 | - | 1 | 158 | 57.89% |
| AMZN221118P00069000 | 2022-06-30 2:32PM EDT | 69.00 | 1.54 | 1.35 | 1.42 | 0.00 | - | 2 | 148 | 57.35% |
| AMZN221118P00070000 | 2022-07-01 3:38PM EDT | 70.00 | 1.49 | 1.45 | 1.51 | -0.33 | -18.13% | 1,547 | 859 | 56.93% |
| AMZN221118P00071000 | 2022-07-01 10:05AM EDT | 71.00 | 1.67 | 1.55 | 1.64 | -0.09 | -5.11% | 8 | 1,622 | 56.67% |
| AMZN221118P00072000 | 2022-06-22 3:09PM EDT | 72.00 | 1.60 | 1.64 | 1.70 | 0.00 | - | 5 | 1,067 | 55.96% |
| AMZN221118P00073000 | 2022-06-24 1:04PM EDT | 73.00 | 1.40 | 1.74 | 1.81 | 0.00 | - | 6 | 59 | 55.52% |
| AMZN221118P00074000 | 2022-07-01 3:31PM EDT | 74.00 | 1.90 | 1.87 | 1.92 | +0.38 | +25.00% | 10 | 188 | 55.15% |
| AMZN221118P00075000 | 2022-06-30 9:48AM EDT | 75.00 | 2.55 | 1.95 | 2.04 | 0.00 | - | 10 | 1,949 | 54.57% |
| AMZN221118P00076000 | 2022-06-24 1:53PM EDT | 76.00 | 1.68 | 2.11 | 2.17 | 0.00 | - | 3 | 146 | 54.32% |
| AMZN221118P00076500 | 2022-06-24 12:05PM EDT | 76.50 | 1.73 | 2.12 | 2.24 | 0.00 | - | 2 | 942 | 53.91% |
| AMZN221118P00077000 | 2022-06-29 3:31PM EDT | 77.00 | 2.27 | 2.24 | 2.30 | 0.00 | - | 59 | 170 | 53.89% |
| AMZN221118P00077500 | 2022-07-01 9:33AM EDT | 77.50 | 2.57 | 2.30 | 2.36 | -0.40 | -13.47% | 1 | 130 | 53.64% |
| AMZN221118P00078000 | 2022-07-01 9:33AM EDT | 78.00 | 2.65 | 2.31 | 2.43 | -0.40 | -13.11% | 38 | 153 | 53.21% |
| AMZN221118P00078500 | 2022-06-29 12:06PM EDT | 78.50 | 2.56 | 2.38 | 2.50 | 0.00 | - | 6 | 113 | 53.00% |
| AMZN221118P00079000 | 2022-07-01 11:56AM EDT | 79.00 | 2.75 | 2.50 | 2.57 | +0.43 | +18.53% | 1 | 409 | 52.97% |
| AMZN221118P00079500 | 2022-07-01 10:30AM EDT | 79.50 | 2.96 | 2.58 | 2.65 | +0.74 | +33.33% | 81 | 165 | 52.81% |
| AMZN221118P00080000 | 2022-07-01 1:50PM EDT | 80.00 | 2.82 | 2.61 | 2.72 | -0.38 | -11.88% | 68 | 3,940 | 52.42% |
| AMZN221118P00080500 | 2022-07-01 2:53PM EDT | 80.50 | 2.82 | 2.72 | 2.80 | -0.18 | -6.00% | 13 | 76 | 52.34% |
| AMZN221118P00081000 | 2022-06-30 3:12PM EDT | 81.00 | 3.43 | 2.76 | 2.90 | 0.00 | - | 165 | 432 | 52.08% |
| AMZN221118P00081500 | 2022-06-30 9:51AM EDT | 81.50 | 3.80 | 2.85 | 2.99 | 0.00 | - | 27 | 678 | 51.94% |
| AMZN221118P00082000 | 2022-06-27 10:20AM EDT | 82.00 | 2.39 | 2.93 | 3.05 | 0.00 | - | 10 | 205 | 51.66% |
| AMZN221118P00082500 | 2022-07-01 11:02AM EDT | 82.50 | 3.55 | 3.05 | 3.15 | +1.07 | +43.15% | 25 | 173 | 51.62% |
| AMZN221118P00083000 | 2022-06-24 10:51AM EDT | 83.00 | 2.62 | 3.10 | 3.25 | 0.00 | - | 7 | 63 | 51.36% |
| AMZN221118P00083500 | 2022-06-30 1:14PM EDT | 83.50 | 3.85 | 3.25 | 3.35 | 0.00 | - | 16 | 1,070 | 51.38% |
| AMZN221118P00084000 | 2022-06-29 10:02AM EDT | 84.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 42 | 298 | 51.09% |
| AMZN221118P00084500 | 2022-06-29 9:58AM EDT | 84.50 | 3.47 | 3.35 | 3.55 | 0.00 | - | 1 | 46 | 50.79% |
| AMZN221118P00085000 | 2022-07-01 1:36PM EDT | 85.00 | 3.84 | 3.50 | 3.65 | -1.06 | -21.63% | 136 | 865 | 50.77% |
| AMZN221118P00085500 | 2022-06-27 2:21PM EDT | 85.50 | 2.90 | 3.55 | 3.70 | 0.00 | - | 61 | 583 | 50.31% |
| AMZN221118P00086000 | 2022-07-01 10:26AM EDT | 86.00 | 4.25 | 3.65 | 3.85 | -0.15 | -3.41% | 1 | 510 | 50.27% |
| AMZN221118P00086500 | 2022-06-27 9:30AM EDT | 86.50 | 2.73 | 3.80 | 3.95 | 0.00 | - | 42 | 1,192 | 50.21% |
| AMZN221118P00087000 | 2022-07-01 11:07AM EDT | 87.00 | 4.40 | 3.90 | 4.05 | -0.64 | -12.70% | 36 | 346 | 50.00% |
| AMZN221118P00087500 | 2022-06-24 11:57AM EDT | 87.50 | 3.25 | 4.00 | 4.15 | 0.00 | - | 3 | 2,429 | 50.20% |
| AMZN221118P00088000 | 2022-06-29 9:58AM EDT | 88.00 | 4.14 | 4.10 | 4.25 | 0.00 | - | 1 | 2,568 | 49.95% |
| AMZN221118P00088500 | 2022-06-29 10:03AM EDT | 88.50 | 4.25 | 4.25 | 4.35 | 0.00 | - | 1 | 364 | 49.71% |
| AMZN221118P00089000 | 2022-07-01 2:09PM EDT | 89.00 | 4.70 | 4.30 | 4.50 | -0.45 | -8.74% | 6 | 1,094 | 49.72% |
| AMZN221118P00089500 | 2022-06-27 10:21AM EDT | 89.50 | 3.60 | 4.45 | 4.60 | 0.00 | - | 20 | 1,062 | 49.45% |
| AMZN221118P00090000 | 2022-07-01 2:39PM EDT | 90.00 | 4.75 | 4.60 | 4.70 | -0.45 | -8.65% | 81 | 9,448 | 49.17% |
| AMZN221118P00090500 | 2022-07-01 12:38PM EDT | 90.50 | 5.20 | 4.70 | 4.85 | +1.25 | +31.65% | 3 | 783 | 49.13% |
| AMZN221118P00091000 | 2022-06-30 1:17PM EDT | 91.00 | 5.73 | 4.85 | 4.95 | 0.00 | - | 10 | 1,721 | 48.84% |
| AMZN221118P00091500 | 2022-07-01 3:56PM EDT | 91.50 | 5.09 | 4.95 | 5.10 | -0.21 | -3.96% | 60 | 1,453 | 48.78% |
| AMZN221118P00092000 | 2022-07-01 11:03AM EDT | 92.00 | 5.85 | 5.00 | 5.25 | -0.83 | -12.43% | 53 | 141 | 48.70% |
| AMZN221118P00092500 | 2022-07-01 1:51PM EDT | 92.50 | 5.45 | 5.25 | 5.35 | +0.20 | +3.81% | 11 | 4,349 | 48.38% |
| AMZN221118P00093000 | 2022-06-28 11:16AM EDT | 93.00 | 5.05 | 5.30 | 5.50 | 0.00 | - | 1 | 1,559 | 48.28% |
| AMZN221118P00093500 | 2022-07-01 2:17PM EDT | 93.50 | 5.70 | 5.40 | 5.65 | +1.10 | +23.91% | 13 | 746 | 48.16% |
| AMZN221118P00094000 | 2022-06-29 9:47AM EDT | 94.00 | 5.95 | 5.55 | 5.80 | 0.00 | - | 3 | 930 | 48.04% |
| AMZN221118P00094500 | 2022-06-30 9:36AM EDT | 94.50 | 6.99 | 5.75 | 5.95 | 0.00 | - | 4 | 4,324 | 47.90% |
| AMZN221118P00095000 | 2022-07-01 3:46PM EDT | 95.00 | 6.05 | 5.90 | 6.05 | -1.10 | -15.38% | 47 | 1,719 | 47.52% |
| AMZN221118P00095500 | 2022-07-01 11:13AM EDT | 95.50 | 6.65 | 6.05 | 6.25 | +0.55 | +9.02% | 49 | 556 | 47.59% |
| AMZN221118P00096000 | 2022-06-28 10:23AM EDT | 96.00 | 5.45 | 6.20 | 6.40 | 0.00 | - | 527 | 611 | 47.41% |
| AMZN221118P00096500 | 2022-06-28 12:42PM EDT | 96.50 | 6.49 | 6.35 | 6.55 | 0.00 | - | 644 | 753 | 47.23% |
| AMZN221118P00097000 | 2022-06-30 3:43PM EDT | 97.00 | 7.47 | 6.55 | 6.70 | 0.00 | - | 17 | 554 | 47.03% |
| AMZN221118P00097500 | 2022-07-01 12:37PM EDT | 97.50 | 7.30 | 6.70 | 6.85 | +0.60 | +8.96% | 11 | 637 | 46.83% |
| AMZN221118P00098000 | 2022-06-30 3:43PM EDT | 98.00 | 7.84 | 6.85 | 7.00 | 0.00 | - | 25 | 690 | 46.61% |
| AMZN221118P00098500 | 2022-06-27 3:48PM EDT | 98.50 | 5.90 | 7.00 | 7.20 | 0.00 | - | 35 | 979 | 46.59% |
| AMZN221118P00099000 | 2022-06-30 3:44PM EDT | 99.00 | 8.20 | 7.15 | 7.35 | -0.10 | -1.20% | 4 | 660 | 46.36% |
| AMZN221118P00099500 | 2022-07-01 10:55AM EDT | 99.50 | 8.35 | 7.35 | 7.55 | -0.15 | -1.76% | 8 | 1,320 | 46.31% |
| AMZN221118P00100000 | 2022-07-01 3:25PM EDT | 100.00 | 7.70 | 7.55 | 7.70 | -0.82 | -9.62% | 36 | 4,835 | 46.06% |
| AMZN221118P00101000 | 2022-06-30 10:13AM EDT | 101.00 | 10.50 | 7.90 | 8.10 | 0.00 | - | 41 | 901 | 45.91% |
| AMZN221118P00102000 | 2022-06-30 3:44PM EDT | 102.00 | 9.50 | 8.25 | 8.45 | 0.00 | - | 8 | 769 | 45.51% |
| AMZN221118P00103000 | 2022-07-01 2:40PM EDT | 103.00 | 8.85 | 8.65 | 8.85 | -0.70 | -7.33% | 2 | 950 | 45.26% |
| AMZN221118P00104000 | 2022-07-01 1:39PM EDT | 104.00 | 9.55 | 9.00 | 9.25 | -1.15 | -10.75% | 1 | 805 | 44.97% |
| AMZN221118P00105000 | 2022-07-01 3:13PM EDT | 105.00 | 9.68 | 9.45 | 9.65 | -1.47 | -13.18% | 10 | 4,073 | 44.64% |
| AMZN221118P00106000 | 2022-07-01 3:22PM EDT | 106.00 | 10.10 | 9.80 | 10.10 | -1.50 | -12.93% | 2 | 891 | 44.45% |
| AMZN221118P00107000 | 2022-07-01 1:39PM EDT | 107.00 | 10.90 | 10.25 | 10.50 | -0.57 | -4.97% | 14 | 1,019 | 44.01% |
| AMZN221118P00108000 | 2022-07-01 2:34PM EDT | 108.00 | 10.95 | 10.70 | 10.95 | -1.45 | -11.69% | 115 | 780 | 43.73% |
| AMZN221118P00109000 | 2022-07-01 3:30PM EDT | 109.00 | 11.45 | 11.30 | 11.45 | +0.17 | +1.51% | 89 | 558 | 43.58% |
| AMZN221118P00110000 | 2022-07-01 3:26PM EDT | 110.00 | 11.95 | 11.75 | 11.95 | -1.28 | -9.67% | 137 | 3,383 | 43.38% |
| AMZN221118P00111000 | 2022-06-30 10:16AM EDT | 111.00 | 13.16 | 12.15 | 12.45 | -2.64 | -16.71% | 20 | 1,015 | 43.13% |
| AMZN221118P00112000 | 2022-06-30 10:40AM EDT | 112.00 | 16.00 | 12.65 | 12.95 | 0.00 | - | 2 | 855 | 42.85% |
| AMZN221118P00113000 | 2022-06-30 2:43PM EDT | 113.00 | 14.90 | 13.25 | 13.45 | 0.00 | - | 3 | 1,955 | 42.51% |
| AMZN221118P00114000 | 2022-06-27 1:10PM EDT | 114.00 | 11.50 | 13.75 | 14.00 | 0.00 | - | 102 | 1,077 | 42.30% |
| AMZN221118P00115000 | 2022-07-01 3:07PM EDT | 115.00 | 14.65 | 14.30 | 14.55 | -1.79 | -10.89% | 61 | 2,990 | 42.05% |
| AMZN221118P00116000 | 2022-06-29 12:25PM EDT | 116.00 | 15.70 | 14.90 | 15.10 | 0.00 | - | 19 | 409 | 41.75% |
| AMZN221118P00117000 | 2022-06-30 3:51PM EDT | 117.00 | 17.30 | 15.45 | 15.70 | 0.00 | - | 11 | 605 | 41.60% |
| AMZN221118P00118000 | 2022-06-30 2:00PM EDT | 118.00 | 17.38 | 16.00 | 16.30 | 0.00 | - | 5 | 688 | 41.39% |
| AMZN221118P00119000 | 2022-06-27 9:30AM EDT | 119.00 | 12.83 | 16.60 | 16.95 | 0.00 | - | 280 | 715 | 41.32% |
| AMZN221118P00120000 | 2022-07-01 2:37PM EDT | 120.00 | 17.71 | 17.25 | 17.55 | -1.71 | -8.81% | 1 | 4,412 | 41.02% |
| AMZN221118P00121000 | 2022-07-01 2:42PM EDT | 121.00 | 18.35 | 17.75 | 18.30 | -3.83 | -17.27% | 1 | 830 | 41.24% |
| AMZN221118P00122000 | 2022-07-01 2:46PM EDT | 122.00 | 18.80 | 18.50 | 18.90 | -1.86 | -9.00% | 4 | 1,145 | 40.85% |
| AMZN221118P00123000 | 2022-06-30 11:33AM EDT | 123.00 | 21.70 | 19.20 | 19.55 | 0.00 | - | 15 | 1,504 | 40.59% |
| AMZN221118P00124000 | 2022-06-28 2:40PM EDT | 124.00 | 21.38 | 19.85 | 20.30 | 0.00 | - | 5 | 2,516 | 40.68% |
| AMZN221118P00125000 | 2022-07-01 10:05AM EDT | 125.00 | 21.65 | 20.55 | 21.00 | -3.65 | -14.43% | 2 | 2,421 | 40.53% |
| AMZN221118P00126000 | 2022-06-29 3:35PM EDT | 126.00 | 21.70 | 21.25 | 21.70 | 0.00 | - | 323 | 3,200 | 40.34% |
| AMZN221118P00127000 | 2022-06-27 10:25AM EDT | 127.00 | 19.30 | 21.90 | 22.40 | 0.00 | - | 1 | 1,228 | 40.10% |
| AMZN221118P00128000 | 2022-06-30 11:20AM EDT | 128.00 | 25.82 | 22.65 | 23.15 | 0.00 | - | 10 | 1,110 | 40.03% |
| AMZN221118P00129000 | 2022-06-23 10:58AM EDT | 129.00 | 22.27 | 23.35 | 23.85 | 0.00 | - | 1 | 841 | 39.69% |
| AMZN221118P00130000 | 2022-06-29 3:12PM EDT | 130.00 | 24.56 | 24.20 | 24.60 | 0.00 | - | 7 | 2,669 | 39.52% |
| AMZN221118P00130500 | 2022-06-27 12:16PM EDT | 130.50 | 21.40 | 24.50 | 25.00 | 0.00 | - | 7 | 330 | 39.53% |
| AMZN221118P00131000 | 2022-06-22 1:01PM EDT | 131.00 | 25.20 | 24.90 | 25.40 | 0.00 | - | 9 | 268 | 39.53% |
| AMZN221118P00131500 | 2022-06-22 11:21AM EDT | 131.50 | 25.05 | 25.25 | 25.75 | 0.00 | - | 4 | 44 | 39.30% |
| AMZN221118P00132000 | 2022-06-27 11:47AM EDT | 132.00 | 21.80 | 25.65 | 26.15 | 0.00 | - | 16 | 158 | 39.27% |
| AMZN221118P00132500 | 2022-06-27 9:58AM EDT | 132.50 | 22.80 | 26.05 | 26.55 | 0.00 | - | 30 | 693 | 39.23% |
| AMZN221118P00133000 | 2022-06-22 1:54PM EDT | 133.00 | 26.35 | 26.45 | 26.95 | 0.00 | - | 22 | 234 | 39.19% |
| AMZN221118P00133500 | 2022-06-30 10:02AM EDT | 133.50 | 32.05 | 26.85 | 27.35 | 0.00 | - | 10 | 139 | 39.14% |
| AMZN221118P00134000 | 2022-06-17 1:53PM EDT | 134.00 | 30.25 | 27.25 | 27.70 | 0.00 | - | 27 | 283 | 38.83% |
| AMZN221118P00134500 | 2022-06-14 10:10AM EDT | 134.50 | 32.85 | 27.65 | 28.10 | 0.00 | - | 40 | 120 | 38.76% |
| AMZN221118P00135000 | 2022-07-01 11:02AM EDT | 135.00 | 29.46 | 28.05 | 28.55 | -1.95 | -6.21% | 12 | 326 | 38.90% |
| AMZN221118P00135500 | 2022-06-29 11:42AM EDT | 135.50 | 28.85 | 28.45 | 28.95 | 0.00 | - | 2 | 21 | 38.81% |
| AMZN221118P00136000 | 2022-06-30 10:00AM EDT | 136.00 | 34.33 | 28.85 | 29.35 | 0.00 | - | 2 | 329 | 38.70% |
| AMZN221118P00136500 | 2022-06-22 12:23PM EDT | 136.50 | 29.75 | 29.25 | 29.75 | 0.00 | - | 6 | 195 | 38.57% |
| AMZN221118P00137000 | 2022-06-23 9:55AM EDT | 137.00 | 30.75 | 29.65 | 30.15 | 0.00 | - | 12 | 265 | 38.44% |
| AMZN221118P00137500 | 2022-06-17 1:38PM EDT | 137.50 | 32.95 | 30.10 | 30.55 | 0.00 | - | 1 | 162 | 38.29% |
| AMZN221118P00138000 | 2022-06-21 9:37AM EDT | 138.00 | 30.93 | 30.50 | 31.00 | 0.00 | - | 20 | 22 | 38.39% |
| AMZN221118P00138500 | 2022-06-09 11:09AM EDT | 138.50 | 23.35 | 30.80 | 31.40 | 0.00 | - | 1 | 40 | 38.22% |
| AMZN221118P00139000 | 2022-06-21 9:37AM EDT | 139.00 | 31.85 | 31.35 | 31.85 | 0.00 | - | 20 | 825 | 38.31% |
| AMZN221118P00139500 | 2022-06-22 10:06AM EDT | 139.50 | 32.45 | 31.65 | 32.25 | 0.00 | - | 1 | 21 | 38.12% |
| AMZN221118P00140000 | 2022-06-22 9:44AM EDT | 140.00 | 33.14 | 32.20 | 32.70 | 0.00 | - | 38 | 709 | 38.18% |
| AMZN221118P00140500 | 2022-07-01 10:59AM EDT | 140.50 | 34.90 | 32.50 | 33.10 | +6.15 | +21.39% | 2 | 131 | 37.96% |
| AMZN221118P00141000 | 2022-07-01 10:08AM EDT | 141.00 | 34.25 | 33.05 | 33.55 | -1.40 | -3.93% | 1 | 165 | 38.03% |
| AMZN221118P00141500 | 2022-06-23 9:55AM EDT | 141.50 | 34.60 | 33.35 | 33.95 | 0.00 | - | 3 | 24 | 37.77% |
| AMZN221118P00142000 | 2022-07-01 9:53AM EDT | 142.00 | 35.00 | 33.90 | 34.40 | +2.05 | +6.22% | 20 | 161 | 37.81% |
| AMZN221118P00142500 | 2022-06-22 10:25AM EDT | 142.50 | 33.70 | 34.25 | 34.85 | 0.00 | - | 18 | 168 | 37.83% |
| AMZN221118P00143000 | 2022-07-01 11:24AM EDT | 143.00 | 36.45 | 34.65 | 35.25 | -2.83 | -7.20% | 4 | 47 | 37.54% |
| AMZN221118P00143500 | 2022-06-22 12:16PM EDT | 143.50 | 35.95 | 35.10 | 35.70 | 0.00 | - | - | 4 | 37.55% |
| AMZN221118P00144000 | 2022-07-01 10:49AM EDT | 144.00 | 38.00 | 35.60 | 36.15 | -0.50 | -1.30% | 2 | 158 | 37.55% |
| AMZN221118P00144500 | 2022-06-30 3:49PM EDT | 144.50 | 38.82 | 36.05 | 36.60 | 0.00 | - | 10 | 884 | 37.54% |
| AMZN221118P00145000 | 2022-06-29 11:38AM EDT | 145.00 | 36.80 | 36.45 | 37.05 | 0.00 | - | 4 | 304 | 37.51% |
| AMZN221118P00145500 | 2022-06-07 12:50PM EDT | 145.50 | 28.00 | 36.95 | 37.50 | 0.00 | - | 32 | 152 | 37.49% |
| AMZN221118P00146000 | 2022-07-01 12:01PM EDT | 146.00 | 39.30 | 37.35 | 37.95 | +6.10 | +18.37% | 5 | 212 | 37.45% |
| AMZN221118P00146250 | 2022-06-09 10:13AM EDT | 146.25 | 29.15 | 37.55 | 38.15 | 0.00 | - | 1 | 41 | 37.26% |
| AMZN221118P00146500 | 2022-06-24 2:27PM EDT | 146.50 | 33.20 | 37.80 | 38.40 | 0.00 | - | 20 | 29 | 37.40% |
| AMZN221118P00146750 | 2022-05-19 10:26AM EDT | 146.75 | 39.45 | 41.00 | 41.75 | 0.00 | - | - | 80 | 52.86% |
| AMZN221118P00147000 | 2022-06-14 10:30AM EDT | 147.00 | 44.89 | 38.25 | 38.85 | 0.00 | - | 191 | 200 | 37.35% |
| AMZN221118P00147250 | 2022-06-06 12:14AM EDT | 147.25 | 43.76 | 38.10 | 39.20 | 0.00 | - | - | 160 | 38.21% |
| AMZN221118P00147500 | 2022-06-01 3:52PM EDT | 147.50 | 29.27 | 38.70 | 39.30 | 0.00 | - | - | 240 | 37.28% |
| AMZN221118P00148250 | 2022-06-07 12:04PM EDT | 148.25 | 29.70 | 39.40 | 40.00 | 0.00 | - | - | 4 | 37.35% |
| AMZN221118P00148750 | 2022-07-01 10:42AM EDT | 148.75 | 42.40 | 39.85 | 40.45 | +7.62 | +21.91% | 6 | 281 | 37.26% |
| AMZN221118P00149000 | 2022-06-14 10:31AM EDT | 149.00 | 46.73 | 40.05 | 40.70 | 0.00 | - | 224 | 224 | 37.40% |
| AMZN221118P00149750 | 2022-05-19 12:14PM EDT | 149.75 | 41.73 | 43.65 | 44.45 | 0.00 | - | - | 20 | 53.31% |
| AMZN221118P00150000 | 2022-06-27 9:30AM EDT | 150.00 | 36.05 | 41.10 | 41.50 | 0.00 | - | 280 | 676 | 36.37% |
| AMZN221118P00150500 | 2022-06-07 2:42PM EDT | 150.50 | 31.30 | 41.45 | 42.05 | 0.00 | - | - | 7 | 37.06% |
| AMZN221118P00150750 | 2022-06-07 2:42PM EDT | 150.75 | 31.50 | 41.70 | 42.30 | 0.00 | - | - | 7 | 37.20% |
| AMZN221118P00151000 | 2022-06-06 12:14AM EDT | 151.00 | 36.66 | 41.10 | 42.70 | 0.00 | - | - | 20 | 38.54% |
| AMZN221118P00151750 | 2022-06-16 2:13PM EDT | 151.75 | 49.45 | 42.60 | 43.20 | 0.00 | - | - | 1 | 36.89% |
| AMZN221118P00152250 | 2022-06-07 10:08AM EDT | 152.25 | 32.90 | 43.05 | 43.70 | 0.00 | - | 36 | 192 | 37.16% |
| AMZN221118P00152500 | 2022-06-06 10:04AM EDT | 152.50 | 29.70 | 43.30 | 43.90 | 0.00 | - | 20 | 40 | 36.84% |
| AMZN221118P00152750 | 2022-06-07 1:42PM EDT | 152.75 | 33.55 | 43.55 | 44.15 | 0.00 | - | 5 | 125 | 36.99% |
| AMZN221118P00153000 | 2022-07-01 1:39PM EDT | 153.00 | 45.00 | 43.75 | 44.40 | -2.63 | -5.52% | 38 | 60 | 37.11% |
| AMZN221118P00153750 | 2022-06-01 2:54PM EDT | 153.75 | 34.02 | 44.45 | 45.10 | 0.00 | - | - | 40 | 37.05% |
| AMZN221118P00154000 | 2022-06-29 9:33AM EDT | 154.00 | 46.69 | 44.70 | 45.35 | 0.00 | - | 100 | 180 | 37.18% |
| AMZN221118P00154250 | 2022-06-29 9:33AM EDT | 154.25 | 46.95 | 44.95 | 45.55 | 0.00 | - | 100 | 101 | 36.84% |
| AMZN221118P00154500 | 2022-05-23 11:16AM EDT | 154.50 | 49.27 | 44.55 | 45.15 | 0.00 | - | - | 20 | 28.32% |
| AMZN221118P00154750 | 2022-06-08 12:00PM EDT | 154.75 | 34.45 | 45.40 | 46.05 | 0.00 | - | 2 | 60 | 37.09% |
| AMZN221118P00155000 | 2022-06-24 2:40PM EDT | 155.00 | 40.56 | 45.65 | 46.25 | 0.00 | - | 1 | 63 | 36.72% |
| AMZN221118P00155250 | 2022-06-09 10:13AM EDT | 155.25 | 36.75 | 45.90 | 46.50 | 0.00 | - | 2 | 20 | 36.84% |
| AMZN221118P00155500 | 2022-06-06 12:14AM EDT | 155.50 | 45.87 | 46.10 | 46.55 | 0.00 | - | - | - | 34.82% |
| AMZN221118P00156250 | 2022-05-26 11:29AM EDT | 156.25 | 46.26 | 38.50 | 40.95 | 0.00 | - | - | 40 | 0.00% |
| AMZN221118P00156500 | 2022-06-10 10:17AM EDT | 156.50 | 46.39 | 47.05 | 47.70 | 0.00 | - | - | 20 | 36.96% |
| AMZN221118P00156750 | 2022-06-13 12:23PM EDT | 156.75 | 53.30 | 47.30 | 47.95 | 0.00 | - | - | 2 | 37.09% |
| AMZN221118P00157000 | 2022-06-22 3:44PM EDT | 157.00 | 48.38 | 47.55 | 48.15 | 0.00 | - | 20 | 37 | 36.67% |
| AMZN221118P00158000 | 2022-05-25 2:00PM EDT | 158.00 | 51.78 | 40.15 | 42.55 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118P00158500 | 2022-06-22 11:41AM EDT | 158.50 | 48.55 | 49.00 | 49.60 | 0.00 | - | - | 280 | 36.84% |
| AMZN221118P00159000 | 2022-06-08 9:30AM EDT | 159.00 | 38.53 | 49.45 | 50.10 | 0.00 | - | 1 | 104 | 37.09% |
| AMZN221118P00159500 | 2022-06-08 9:30AM EDT | 159.50 | 38.98 | 49.95 | 50.55 | 0.00 | - | 1 | 65 | 36.72% |
| AMZN221118P00160000 | 2022-06-30 10:26AM EDT | 160.00 | 56.38 | 50.40 | 51.05 | 0.00 | - | 2 | 241 | 36.96% |
| AMZN221118P00160500 | 2022-06-06 12:14AM EDT | 160.50 | 43.78 | 50.10 | 51.65 | 0.00 | - | - | 40 | 38.36% |
| AMZN221118P00161000 | 2022-06-06 12:14AM EDT | 161.00 | 55.18 | 50.60 | 52.20 | 0.00 | - | - | 20 | 39.14% |
| AMZN221118P00162000 | 2022-06-27 2:35PM EDT | 162.00 | 48.80 | 52.35 | 53.00 | 0.00 | - | 15 | 18 | 37.26% |
| AMZN221118P00162500 | 2022-06-23 11:13AM EDT | 162.50 | 51.36 | 52.85 | 53.45 | 0.00 | - | 12 | 32 | 36.82% |
| AMZN221118P00163500 | 2022-06-06 12:14AM EDT | 163.50 | 55.71 | 53.00 | 54.65 | 0.00 | - | - | 20 | 39.75% |
| AMZN221118P00164000 | 2022-06-06 12:14AM EDT | 164.00 | 53.00 | 53.45 | 55.15 | 0.00 | - | - | 40 | 39.99% |
| AMZN221118P00164500 | 2022-06-03 9:30AM EDT | 164.50 | 42.51 | 54.80 | 55.40 | 0.00 | - | - | 20 | 36.99% |
| AMZN221118P00165000 | 2022-07-01 3:25PM EDT | 165.00 | 55.70 | 55.25 | 55.90 | -5.55 | -9.06% | 1 | 780 | 37.21% |
| AMZN221118P00166500 | 2022-06-21 2:25PM EDT | 166.50 | 58.01 | 56.75 | 57.40 | 0.00 | - | 100 | 35 | 37.84% |
| AMZN221118P00167000 | 2022-06-21 2:25PM EDT | 167.00 | 58.53 | 57.25 | 57.90 | 0.00 | - | 100 | 35 | 38.06% |
| AMZN221118P00167500 | 2022-06-06 12:14AM EDT | 167.50 | 56.80 | 56.90 | 58.55 | 0.00 | - | - | 20 | 40.33% |
| AMZN221118P00168000 | 2022-06-06 12:14AM EDT | 168.00 | 62.50 | 57.40 | 59.05 | 0.00 | - | - | 20 | 40.55% |
| AMZN221118P00169000 | 2022-05-16 1:58PM EDT | 169.00 | 57.99 | 61.15 | 61.60 | 0.00 | - | - | 280 | 53.09% |
| AMZN221118P00170000 | 2022-06-02 3:56PM EDT | 170.00 | 46.09 | 60.20 | 60.85 | 0.00 | - | - | 1,180 | 38.53% |
| AMZN221118P00170500 | 2022-05-26 9:45AM EDT | 170.50 | 61.30 | 52.20 | 57.35 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118P00171000 | 2022-06-02 3:40PM EDT | 171.00 | 47.32 | 61.15 | 61.80 | 0.00 | - | - | 40 | 38.09% |
| AMZN221118P00171500 | 2022-06-02 3:36PM EDT | 171.50 | 47.80 | 61.65 | 62.30 | 0.00 | - | - | 400 | 38.28% |
| AMZN221118P00172000 | 2022-06-21 12:45PM EDT | 172.00 | 63.04 | 62.15 | 62.80 | 0.00 | - | 85 | 1,405 | 38.48% |
| AMZN221118P00172500 | 2022-06-21 1:15PM EDT | 172.50 | 63.60 | 62.65 | 63.30 | 0.00 | - | 50 | 1,464 | 38.67% |
| AMZN221118P00173000 | 2022-06-21 2:03PM EDT | 173.00 | 64.25 | 63.15 | 63.80 | 0.00 | - | - | 185 | 38.87% |
| AMZN221118P00173500 | 2022-06-06 12:00AM EDT | 173.50 | 67.62 | 62.80 | 64.50 | 0.00 | - | - | 20 | 42.19% |
| AMZN221118P00174000 | 2022-06-07 3:11PM EDT | 174.00 | 52.00 | 64.25 | 64.70 | 0.00 | - | - | 0 | 37.26% |
| AMZN221118P00174500 | 2022-05-27 9:31AM EDT | 174.50 | 60.93 | 56.15 | 61.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118P00175000 | 2022-06-10 10:27AM EDT | 175.00 | 64.60 | 65.25 | 65.65 | 0.00 | - | 1 | 0 | 36.48% |
| AMZN221118P00177500 | 2022-06-03 10:30AM EDT | 177.50 | 55.54 | 67.60 | 68.30 | 0.00 | - | - | 20 | 40.60% |
| AMZN221118P00180000 | 2022-06-15 2:32PM EDT | 180.00 | 75.00 | 70.25 | 70.65 | 0.00 | - | 20 | 0 | 38.28% |
| AMZN221118P00182500 | 2022-06-03 1:28PM EDT | 182.50 | 61.12 | 72.75 | 73.15 | 0.00 | - | - | 0 | 39.11% |
| AMZN221118P00185000 | 2022-06-02 11:07AM EDT | 185.00 | 63.46 | 75.25 | 75.65 | 0.00 | - | - | 0 | 39.99% |
| AMZN221118P00187500 | 2022-06-02 10:48AM EDT | 187.50 | 66.26 | 77.75 | 78.15 | 0.00 | - | - | 0 | 40.82% |
| AMZN221118P00190000 | 2022-06-02 10:36AM EDT | 190.00 | 68.87 | 80.25 | 80.65 | 0.00 | - | - | 0 | 41.65% |
| AMZN221118P00195000 | 2022-06-30 10:26AM EDT | 195.00 | 91.23 | 85.10 | 85.80 | 0.00 | - | 2 | 1 | 46.80% |
| AMZN221118P01040000 | 2022-06-03 3:52PM EDT | 1,040.00 | 6.30 | 4.00 | 7.25 | +1.40 | +28.57% | 10 | 40 | 0.00% |
| AMZN221118P01060000 | 2022-05-26 12:47PM EDT | 1,060.00 | 10.06 | 4.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01080000 | 2022-06-03 12:56PM EDT | 1,080.00 | 6.67 | 4.90 | 8.20 | -1.54 | -18.76% | 4 | 127 | 0.00% |
| AMZN221118P01100000 | 2022-05-25 10:43AM EDT | 1,100.00 | 15.42 | 5.40 | 8.70 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN221118P01160000 | 2022-06-01 9:49AM EDT | 1,160.00 | 9.82 | 7.05 | 10.45 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118P01180000 | 2022-06-01 9:50AM EDT | 1,180.00 | 10.50 | 7.70 | 11.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P01220000 | 2022-05-19 9:54AM EDT | 1,220.00 | 23.70 | 9.10 | 12.60 | 0.00 | - | - | 23 | 0.00% |
| AMZN221118P01240000 | 2022-06-03 9:51AM EDT | 1,240.00 | 11.95 | 9.85 | 13.45 | +1.20 | +11.16% | 3 | 171 | 0.00% |
| AMZN221118P01260000 | 2022-05-19 9:53AM EDT | 1,260.00 | 27.93 | 10.60 | 14.30 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221118P01280000 | 2022-06-03 9:51AM EDT | 1,280.00 | 13.60 | 13.30 | 15.15 | -5.64 | -29.31% | 3 | 110 | 0.00% |
| AMZN221118P01300000 | 2022-06-02 3:10PM EDT | 1,300.00 | 13.60 | 12.35 | 16.10 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN221118P01320000 | 2022-05-27 11:00AM EDT | 1,320.00 | 21.75 | 13.30 | 17.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P01340000 | 2022-06-03 11:19AM EDT | 1,340.00 | 17.29 | 14.35 | 18.15 | -0.66 | -3.68% | 2 | 55 | 0.00% |
| AMZN221118P01360000 | 2022-05-20 3:58PM EDT | 1,360.00 | 35.00 | 15.35 | 19.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118P01380000 | 2022-05-16 12:15AM EDT | 1,380.00 | 48.20 | 16.50 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118P01400000 | 2022-05-26 10:13AM EDT | 1,400.00 | 19.60 | 17.75 | 21.65 | -14.11 | -41.86% | 2 | 49 | 0.00% |
| AMZN221118P01420000 | 2022-05-20 2:22PM EDT | 1,420.00 | 48.35 | 19.00 | 22.95 | 0.00 | - | 15 | 18 | 0.00% |
| AMZN221118P01440000 | 2022-06-01 3:53PM EDT | 1,440.00 | 24.66 | 20.30 | 24.30 | 0.00 | - | 2 | 52 | 0.00% |
| AMZN221118P01460000 | 2022-05-31 11:15AM EDT | 1,460.00 | 30.28 | 21.70 | 25.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221118P01480000 | 2022-06-02 9:40AM EDT | 1,480.00 | 24.85 | 23.15 | 27.20 | -4.65 | -15.76% | 2 | 11 | 0.00% |
| AMZN221118P01500000 | 2022-06-01 12:34PM EDT | 1,500.00 | 31.92 | 24.70 | 28.75 | 0.00 | - | 2 | 97 | 0.00% |
| AMZN221118P01520000 | 2022-05-18 2:08PM EDT | 1,520.00 | 55.81 | 28.15 | 30.45 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P01530000 | 2022-06-03 9:39AM EDT | 1,530.00 | 29.00 | 27.15 | 31.30 | -12.60 | -30.29% | 14 | 40 | 0.00% |
| AMZN221118P01540000 | 2022-06-03 9:40AM EDT | 1,540.00 | 29.65 | 28.00 | 32.20 | -16.95 | -36.37% | 4 | 1 | 0.00% |
| AMZN221118P01550000 | 2022-06-03 11:35AM EDT | 1,550.00 | 32.43 | 30.70 | 33.00 | -28.63 | -46.89% | 2 | 8 | 0.00% |
| AMZN221118P01560000 | 2022-05-20 1:15PM EDT | 1,560.00 | 71.60 | 29.80 | 34.00 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN221118P01570000 | 2022-05-31 2:31PM EDT | 1,570.00 | 35.84 | 30.70 | 35.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118P01580000 | 2022-05-16 12:15AM EDT | 1,580.00 | 79.90 | 31.65 | 35.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01590000 | 2022-06-01 3:59PM EDT | 1,590.00 | 38.85 | 32.65 | 36.85 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P01600000 | 2022-06-02 12:33PM EDT | 1,600.00 | 33.75 | 33.65 | 37.85 | 0.00 | - | 3 | 203 | 0.00% |
| AMZN221118P01610000 | 2022-05-06 3:57PM EDT | 1,610.00 | 52.50 | 34.65 | 38.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118P01620000 | 2022-05-09 10:38AM EDT | 1,620.00 | 73.50 | 35.70 | 40.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221118P01630000 | 2022-06-03 12:56PM EDT | 1,630.00 | 40.08 | 36.80 | 41.20 | -40.38 | -50.19% | 1 | 4 | 0.00% |
| AMZN221118P01640000 | 2022-05-16 12:15AM EDT | 1,640.00 | 74.84 | 37.90 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01650000 | 2022-05-19 10:03AM EDT | 1,650.00 | 77.72 | 39.05 | 43.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118P01660000 | 2022-05-05 3:03PM EDT | 1,660.00 | 60.00 | 40.20 | 44.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01670000 | 2022-05-23 2:48PM EDT | 1,670.00 | 81.25 | 41.40 | 45.85 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN221118P01680000 | 2022-05-13 10:45AM EDT | 1,680.00 | 80.00 | 42.60 | 47.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P01690000 | 2022-06-02 12:12PM EDT | 1,690.00 | 46.20 | 43.85 | 48.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118P01700000 | 2022-06-03 3:49PM EDT | 1,700.00 | 48.45 | 47.05 | 49.65 | -3.53 | -6.79% | 37 | 44 | 0.00% |
| AMZN221118P01710000 | 2022-05-23 2:48PM EDT | 1,710.00 | 89.95 | 46.40 | 51.05 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN221118P01720000 | 2022-05-31 9:33AM EDT | 1,720.00 | 62.63 | 47.80 | 52.45 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN221118P01730000 | 2022-05-20 9:32AM EDT | 1,730.00 | 90.70 | 49.15 | 53.75 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN221118P01740000 | 2022-05-16 12:15AM EDT | 1,740.00 | 97.44 | 50.60 | 55.20 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P01750000 | 2022-05-31 11:49AM EDT | 1,750.00 | 64.55 | 51.95 | 56.65 | 0.00 | - | 1 | 104 | 0.00% |
| AMZN221118P01760000 | 2022-06-02 12:33PM EDT | 1,760.00 | 52.30 | 53.50 | 58.15 | 0.00 | - | 4 | 131 | 0.00% |
| AMZN221118P01770000 | 2022-05-31 12:00PM EDT | 1,770.00 | 66.15 | 54.95 | 61.10 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN221118P01780000 | 2022-06-02 1:50PM EDT | 1,780.00 | 53.40 | 56.50 | 61.30 | 0.00 | - | 47 | 47 | 0.00% |
| AMZN221118P01790000 | 2022-06-02 2:26PM EDT | 1,790.00 | 55.55 | 58.05 | 62.95 | 0.00 | - | 53 | 51 | 0.00% |
| AMZN221118P01800000 | 2022-06-03 3:13PM EDT | 1,800.00 | 63.31 | 59.60 | 64.50 | +6.09 | +10.64% | 5 | 425 | 0.00% |
| AMZN221118P01810000 | 2022-06-02 12:07PM EDT | 1,810.00 | 63.60 | 61.25 | 66.30 | 0.00 | - | 19 | 34 | 0.00% |
| AMZN221118P01820000 | 2022-06-02 12:07PM EDT | 1,820.00 | 65.30 | 63.00 | 69.35 | 0.00 | - | 13 | 84 | 0.00% |
| AMZN221118P01830000 | 2022-06-02 2:01PM EDT | 1,830.00 | 61.09 | 66.70 | 71.15 | 0.00 | - | 3 | 63 | 0.00% |
| AMZN221118P01840000 | 2022-05-31 2:51PM EDT | 1,840.00 | 76.00 | 68.45 | 71.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118P01850000 | 2022-06-02 2:01PM EDT | 1,850.00 | 64.37 | 70.25 | 73.35 | 0.00 | - | 4 | 210 | 0.00% |
| AMZN221118P01860000 | 2022-06-03 10:21AM EDT | 1,860.00 | 73.50 | 72.10 | 75.05 | -7.30 | -9.03% | 5 | 87 | 0.00% |
| AMZN221118P01870000 | 2022-06-03 1:46PM EDT | 1,870.00 | 77.42 | 74.10 | 76.95 | +9.87 | +14.61% | 1 | 34 | 0.00% |
| AMZN221118P01880000 | 2022-06-03 1:46PM EDT | 1,880.00 | 79.36 | 76.00 | 78.90 | +9.16 | +13.05% | 2 | 39 | 0.00% |
| AMZN221118P01890000 | 2022-06-02 1:00PM EDT | 1,890.00 | 72.00 | 77.85 | 80.90 | 0.00 | - | 30 | 207 | 0.00% |
| AMZN221118P01900000 | 2022-06-03 2:51PM EDT | 1,900.00 | 79.99 | 79.85 | 82.90 | +6.14 | +8.31% | 20 | 93 | 0.00% |
| AMZN221118P01910000 | 2022-06-03 11:10AM EDT | 1,910.00 | 86.00 | 81.80 | 84.85 | +10.20 | +13.46% | 30 | 36 | 0.00% |
| AMZN221118P01920000 | 2022-06-02 1:00PM EDT | 1,920.00 | 77.75 | 83.90 | 87.20 | 0.00 | - | 30 | 38 | 0.00% |
| AMZN221118P01930000 | 2022-05-16 12:15AM EDT | 1,930.00 | 184.52 | 86.00 | 89.35 | 0.00 | - | - | 29 | 0.00% |
| AMZN221118P01940000 | 2022-05-26 12:56PM EDT | 1,940.00 | 130.20 | 88.15 | 91.55 | 0.00 | - | 11 | 18 | 0.00% |
| AMZN221118P01950000 | 2022-06-02 1:15PM EDT | 1,950.00 | 84.99 | 90.35 | 93.80 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221118P01960000 | 2022-06-03 1:46PM EDT | 1,960.00 | 96.69 | 92.60 | 97.80 | +10.90 | +12.71% | 1 | 38 | 0.00% |
| AMZN221118P01970000 | 2022-05-26 11:54AM EDT | 1,970.00 | 149.30 | 94.90 | 98.40 | 0.00 | - | 6 | 47 | 0.00% |
| AMZN221118P01980000 | 2022-05-27 11:00AM EDT | 1,980.00 | 135.14 | 97.25 | 100.75 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN221118P01990000 | 2022-06-03 12:08PM EDT | 1,990.00 | 102.23 | 99.60 | 103.20 | +8.08 | +8.58% | 2 | 14 | 0.00% |
| AMZN221118P02000000 | 2022-06-03 3:47PM EDT | 2,000.00 | 104.53 | 102.05 | 105.65 | +8.05 | +8.34% | 31 | 293 | 0.00% |
| AMZN221118P02020000 | 2022-05-17 10:22AM EDT | 2,020.00 | 155.00 | 107.00 | 110.70 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118P02040000 | 2022-06-03 9:55AM EDT | 2,040.00 | 107.70 | 112.20 | 115.95 | -31.30 | -22.52% | 1 | 33 | 0.00% |
| AMZN221118P02060000 | 2022-05-27 3:53PM EDT | 2,060.00 | 123.54 | 117.55 | 121.40 | 0.00 | - | 1 | 49 | 0.00% |
| AMZN221118P02080000 | 2022-06-01 11:35AM EDT | 2,080.00 | 135.58 | 123.15 | 128.80 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN221118P02100000 | 2022-06-03 3:59PM EDT | 2,100.00 | 131.00 | 128.90 | 132.65 | +2.88 | +2.25% | 51 | 190 | 0.00% |
| AMZN221118P02120000 | 2022-06-02 3:57PM EDT | 2,120.00 | 131.00 | 134.85 | 138.70 | +9.10 | +7.47% | 1 | 31 | 0.00% |
| AMZN221118P02140000 | 2022-05-27 3:56PM EDT | 2,140.00 | 179.97 | 141.00 | 144.95 | 0.00 | - | 3 | 38 | 0.00% |
| AMZN221118P02160000 | 2022-05-27 1:11PM EDT | 2,160.00 | 201.00 | 147.35 | 151.40 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118P02180000 | 2022-06-01 12:32PM EDT | 2,180.00 | 165.75 | 153.90 | 158.05 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN221118P02200000 | 2022-06-03 3:29PM EDT | 2,200.00 | 163.30 | 160.70 | 164.90 | +15.33 | +10.36% | 175 | 111 | 0.00% |
| AMZN221118P02220000 | 2022-06-03 3:48PM EDT | 2,220.00 | 170.30 | 167.70 | 173.95 | -11.94 | -6.55% | 9 | 33 | 0.00% |
| AMZN221118P02240000 | 2022-06-03 11:12AM EDT | 2,240.00 | 181.00 | 174.90 | 181.20 | -54.80 | -23.24% | 1 | 34 | 0.00% |
| AMZN221118P02260000 | 2022-06-03 3:20PM EDT | 2,260.00 | 186.40 | 182.30 | 186.85 | -4.40 | -2.31% | 33 | 72 | 0.00% |
| AMZN221118P02280000 | 2022-06-03 9:40AM EDT | 2,280.00 | 184.17 | 189.95 | 196.50 | +7.75 | +4.39% | 8 | 33 | 0.00% |
| AMZN221118P02300000 | 2022-06-03 3:42PM EDT | 2,300.00 | 199.12 | 197.80 | 202.65 | +15.25 | +8.29% | 21 | 127 | 0.00% |
| AMZN221118P02320000 | 2022-06-03 1:45PM EDT | 2,320.00 | 213.12 | 205.90 | 210.85 | -59.53 | -21.83% | 2 | 13 | 0.00% |
| AMZN221118P02340000 | 2022-06-03 3:20PM EDT | 2,340.00 | 218.20 | 214.20 | 219.30 | -66.90 | -23.47% | 11 | 21 | 0.00% |
| AMZN221118P02360000 | 2022-06-02 10:50AM EDT | 2,360.00 | 236.25 | 222.75 | 227.95 | 0.00 | - | 8 | 30 | 0.00% |
| AMZN221118P02380000 | 2022-05-27 11:33AM EDT | 2,380.00 | 306.65 | 231.55 | 236.85 | 0.00 | - | 7 | 19 | 0.00% |
| AMZN221118P02400000 | 2022-06-03 1:45PM EDT | 2,400.00 | 242.00 | 240.55 | 246.00 | +0.78 | +0.32% | 2 | 199 | 0.00% |
| AMZN221118P02420000 | 2022-06-02 1:50PM EDT | 2,420.00 | 232.17 | 249.75 | 255.40 | 0.00 | - | 82 | 39 | 0.00% |
| AMZN221118P02440000 | 2022-06-03 1:29PM EDT | 2,440.00 | 265.55 | 259.20 | 265.00 | +24.32 | +10.08% | 6 | 45 | 0.00% |
| AMZN221118P02460000 | 2022-06-03 1:28PM EDT | 2,460.00 | 276.57 | 268.90 | 274.90 | +23.62 | +9.34% | 2 | 72 | 0.00% |
| AMZN221118P02480000 | 2022-06-03 1:22PM EDT | 2,480.00 | 286.58 | 278.85 | 286.90 | +27.44 | +10.59% | 4 | 129 | 0.00% |
| AMZN221118P02500000 | 2022-06-03 1:25PM EDT | 2,500.00 | 296.54 | 289.05 | 295.35 | +26.71 | +9.90% | 12 | 111 | 0.00% |
| AMZN221118P02520000 | 2022-06-03 1:27PM EDT | 2,520.00 | 307.53 | 299.10 | 307.45 | +27.92 | +9.99% | 2 | 155 | 0.00% |
| AMZN221118P02540000 | 2022-06-03 9:34AM EDT | 2,540.00 | 300.02 | 309.80 | 316.85 | +13.41 | +4.68% | 1 | 61 | 0.00% |
| AMZN221118P02560000 | 2022-06-02 3:52PM EDT | 2,560.00 | 298.60 | 321.10 | 328.00 | 0.00 | - | 122 | 53 | 0.00% |
| AMZN221118P02580000 | 2022-06-03 9:50AM EDT | 2,580.00 | 323.26 | 332.25 | 340.85 | +13.36 | +4.31% | 2 | 40 | 0.00% |
| AMZN221118P02600000 | 2022-06-03 9:34AM EDT | 2,600.00 | 331.98 | 343.25 | 351.00 | +13.33 | +4.18% | 3 | 100 | 0.00% |
| AMZN221118P02610000 | 2022-06-03 9:43AM EDT | 2,610.00 | 341.53 | 349.45 | 356.90 | +18.07 | +5.59% | 2 | 11 | 0.00% |
| AMZN221118P02620000 | 2022-05-25 2:28PM EDT | 2,620.00 | 550.84 | 355.25 | 362.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN221118P02630000 | 2022-05-24 3:56PM EDT | 2,630.00 | 606.73 | 361.15 | 368.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02640000 | 2022-05-27 12:35PM EDT | 2,640.00 | 474.95 | 367.15 | 374.95 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118P02650000 | 2022-06-03 3:36PM EDT | 2,650.00 | 375.59 | 373.15 | 381.10 | -6.04 | -1.58% | 44 | 34 | 0.00% |
| AMZN221118P02660000 | 2022-05-17 11:51AM EDT | 2,660.00 | 502.76 | 378.65 | 387.30 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN221118P02670000 | 2022-05-27 12:04PM EDT | 2,670.00 | 484.84 | 385.40 | 393.55 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN221118P02680000 | 2022-05-27 12:35PM EDT | 2,680.00 | 504.00 | 391.55 | 399.90 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN221118P02690000 | 2022-05-24 1:17PM EDT | 2,690.00 | 677.25 | 397.80 | 406.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221118P02700000 | 2022-05-31 11:02AM EDT | 2,700.00 | 453.81 | 404.10 | 412.70 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221118P02720000 | 2022-06-03 9:39AM EDT | 2,720.00 | 408.39 | 416.90 | 425.80 | -301.61 | -42.48% | 14 | 9 | 0.00% |
| AMZN221118P02730000 | 2022-06-03 3:32PM EDT | 2,730.00 | 429.00 | 423.40 | 432.40 | -31.15 | -6.77% | 6 | 1 | 0.00% |
| AMZN221118P02740000 | 2022-06-03 11:35AM EDT | 2,740.00 | 438.23 | 430.05 | 439.10 | -129.27 | -22.78% | 2 | 3 | 0.00% |
| AMZN221118P02750000 | 2022-06-02 12:39PM EDT | 2,750.00 | 416.10 | 436.70 | 445.80 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221118P02770000 | 2022-05-24 9:54AM EDT | 2,770.00 | 733.14 | 450.10 | 459.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P02780000 | 2022-06-02 11:03AM EDT | 2,780.00 | 467.75 | 456.90 | 466.40 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221118P02790000 | 2022-05-16 12:16AM EDT | 2,790.00 | 735.66 | 463.75 | 473.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02800000 | 2022-05-31 12:29PM EDT | 2,800.00 | 510.79 | 470.45 | 480.40 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN221118P02810000 | 2022-05-31 11:56AM EDT | 2,810.00 | 517.60 | 477.65 | 487.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118P02820000 | 2022-05-13 9:59AM EDT | 2,820.00 | 548.65 | 484.65 | 494.65 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN221118P02840000 | 2022-06-02 11:03AM EDT | 2,840.00 | 510.40 | 498.95 | 509.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118P02850000 | 2022-05-19 3:10PM EDT | 2,850.00 | 717.00 | 506.15 | 516.40 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P02860000 | 2022-05-26 3:16PM EDT | 2,860.00 | 687.65 | 513.35 | 523.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P02880000 | 2022-05-19 10:29AM EDT | 2,880.00 | 751.03 | 528.15 | 538.65 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118P02890000 | 2022-05-19 10:30AM EDT | 2,890.00 | 760.91 | 535.35 | 546.15 | 0.00 | - | 8 | 43 | 0.00% |
| AMZN221118P02900000 | 2022-06-02 10:46AM EDT | 2,900.00 | 565.95 | 542.80 | 553.70 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN221118P02910000 | 2022-05-24 10:19AM EDT | 2,910.00 | 894.95 | 550.30 | 561.35 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN221118P02920000 | 2022-06-02 11:03AM EDT | 2,920.00 | 569.20 | 558.05 | 568.85 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN221118P02925000 | 2022-05-19 10:29AM EDT | 2,925.00 | 788.85 | 561.55 | 572.80 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118P02935000 | 2022-05-19 10:26AM EDT | 2,935.00 | 789.00 | 569.35 | 580.60 | 0.00 | - | - | 4 | 0.00% |
| AMZN221118P02945000 | 2022-05-16 12:16AM EDT | 2,945.00 | 875.19 | 577.30 | 588.20 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118P02950000 | 2022-06-01 3:52PM EDT | 2,950.00 | 585.40 | 580.95 | 592.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118P02975000 | 2022-05-11 3:56PM EDT | 2,975.00 | 892.40 | 600.15 | 611.55 | 0.00 | - | 6 | 14 | 0.00% |
| AMZN221118P02980000 | 2022-05-16 11:46AM EDT | 2,980.00 | 785.72 | 604.20 | 615.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02995000 | 2022-05-19 12:14PM EDT | 2,995.00 | 834.62 | 616.20 | 627.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03000000 | 2022-05-31 3:18PM EDT | 3,000.00 | 647.43 | 620.10 | 631.40 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN221118P03020000 | 2022-05-05 11:22AM EDT | 3,020.00 | 733.26 | 636.15 | 647.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03045000 | 2022-05-16 12:16AM EDT | 3,045.00 | 874.05 | 656.70 | 667.70 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118P03050000 | 2022-05-23 9:41AM EDT | 3,050.00 | 909.50 | 660.85 | 671.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03055000 | 2022-05-16 12:16AM EDT | 3,055.00 | 937.42 | 664.70 | 676.20 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P03060000 | 2022-05-23 11:39AM EDT | 3,060.00 | 952.58 | 669.10 | 680.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118P03075000 | 2022-06-01 2:54PM EDT | 3,075.00 | 680.34 | 681.20 | 692.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03080000 | 2022-05-12 2:29PM EDT | 3,080.00 | 988.43 | 685.60 | 696.70 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN221118P03085000 | 2022-05-02 10:27AM EDT | 3,085.00 | 700.13 | 710.20 | 723.65 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN221118P03090000 | 2022-05-23 11:16AM EDT | 3,090.00 | 985.39 | 693.30 | 705.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03095000 | 2022-05-27 12:04PM EDT | 3,095.00 | 836.90 | 695.10 | 712.10 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118P03100000 | 2022-06-02 2:38PM EDT | 3,100.00 | 668.15 | 699.85 | 714.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P03105000 | 2022-05-19 10:10AM EDT | 3,105.00 | 950.77 | 704.00 | 719.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03110000 | 2022-05-16 12:16AM EDT | 3,110.00 | 917.30 | 708.00 | 723.45 | 0.00 | - | - | - | 0.00% |
| AMZN221118P03125000 | 2022-05-26 11:29AM EDT | 3,125.00 | 925.23 | 720.80 | 736.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03140000 | 2022-05-16 11:49AM EDT | 3,140.00 | 932.87 | 733.70 | 749.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03160000 | 2022-05-25 2:00PM EDT | 3,160.00 | 1,035.50 | 750.70 | 766.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03180000 | 2022-06-02 3:59PM EDT | 3,180.00 | 724.28 | 767.50 | 783.95 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221118P03190000 | 2022-06-02 3:59PM EDT | 3,190.00 | 732.83 | 776.50 | 792.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221118P03200000 | 2022-05-12 10:35AM EDT | 3,200.00 | 1,065.00 | 785.50 | 801.40 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118P03210000 | 2022-05-06 11:30AM EDT | 3,210.00 | 875.55 | 793.75 | 810.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03220000 | 2022-05-16 12:16AM EDT | 3,220.00 | 1,103.69 | 802.45 | 819.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03240000 | 2022-05-03 3:54PM EDT | 3,240.00 | 792.15 | 767.80 | 782.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03250000 | 2022-05-16 12:16AM EDT | 3,250.00 | 1,191.78 | 829.50 | 845.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03270000 | 2022-05-16 12:16AM EDT | 3,270.00 | 1,114.20 | 847.00 | 863.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03280000 | 2022-05-13 11:28AM EDT | 3,280.00 | 1,060.00 | 856.00 | 873.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P03300000 | 2022-06-03 9:30AM EDT | 3,300.00 | 859.00 | 874.00 | 891.05 | -18.10 | -2.06% | 2 | 37 | 0.00% |
| AMZN221118P03340000 | 2022-05-16 12:16AM EDT | 3,340.00 | 1,231.62 | 910.00 | 927.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03350000 | 2022-05-16 12:16AM EDT | 3,350.00 | 1,136.00 | 919.50 | 936.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03360000 | 2022-05-16 12:16AM EDT | 3,360.00 | 1,250.05 | 929.00 | 945.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03380000 | 2022-05-16 1:58PM EDT | 3,380.00 | 1,159.70 | 947.00 | 964.10 | 0.00 | - | - | 14 | 0.00% |
| AMZN221118P03400000 | 2022-06-02 3:56PM EDT | 3,400.00 | 921.80 | 965.50 | 982.65 | 0.00 | - | 114 | 59 | 0.00% |
| AMZN221118P03410000 | 2022-05-26 9:45AM EDT | 3,410.00 | 1,226.09 | 974.55 | 991.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03450000 | 2022-06-03 9:51AM EDT | 3,450.00 | 997.03 | 1,012.00 | 1,029.05 | +24.23 | +2.49% | 8 | 80 | 0.00% |
| AMZN221118P03470000 | 2022-05-16 12:00AM EDT | 3,470.00 | 1,352.45 | 1,030.50 | 1,047.80 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03490000 | 2022-05-27 9:31AM EDT | 3,490.00 | 1,218.50 | 1,049.50 | 1,066.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118P03500000 | 2022-06-03 10:33AM EDT | 3,500.00 | 1,068.51 | 1,059.00 | 1,076.05 | +50.06 | +4.92% | 2 | 75 | 0.00% |
| AMZN221118P03550000 | 2022-06-03 10:30AM EDT | 3,550.00 | 1,110.70 | 1,106.50 | 1,123.50 | +36.60 | +3.41% | 2 | 61 | 0.00% |
| AMZN221118P03600000 | 2022-06-03 1:27PM EDT | 3,600.00 | 1,172.73 | 1,154.40 | 1,171.20 | +15.49 | +1.34% | 10 | 49 | 0.00% |
| AMZN221118P03650000 | 2022-06-03 1:28PM EDT | 3,650.00 | 1,222.46 | 1,202.60 | 1,219.35 | +15.17 | +1.26% | 2 | 86 | 0.00% |
| AMZN221118P03700000 | 2022-06-02 11:07AM EDT | 3,700.00 | 1,269.20 | 1,251.00 | 1,267.65 | 0.00 | - | 106 | 36 | 0.00% |
| AMZN221118P03800000 | 2022-06-02 10:36AM EDT | 3,800.00 | 1,377.37 | 1,348.50 | 1,365.25 | 0.00 | - | 30 | 16 | 0.00% |
| AMZN221118P03900000 | 2022-05-24 9:30AM EDT | 3,900.00 | 1,818.60 | 1,447.00 | 1,463.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
