Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.15+1.37 (+1.20%)
At close: 04:00PM EDT
115.28 +0.13 (+0.11%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000520002022-09-26 10:04AM EDT52.0065.0063.6064.10+2.50+4.00%19,167100.15%
AMZN221216C000530002022-07-15 1:38PM EDT53.0063.0090.8093.150.00-406207429.93%
AMZN221216C000540002022-07-19 9:49AM EDT54.0061.2088.4589.200.00-214396.19%
AMZN221216C000550002022-09-26 11:40AM EDT55.0061.2060.7061.15+1.99+3.36%129895.85%
AMZN221216C000560002022-08-10 1:25PM EDT56.0087.5077.3577.850.00-28288.26%
AMZN221216C000570002022-08-02 9:58AM EDT57.0080.1570.7071.250.00-21,533230.62%
AMZN221216C000580002022-07-21 10:24AM EDT58.0065.0080.6581.350.00-166328.54%
AMZN221216C000590002022-09-22 10:21AM EDT59.0059.2056.8057.250.00-15390.14%
AMZN221216C000600002022-09-22 12:12PM EDT60.0057.1555.8056.250.00-26288.18%
AMZN221216C000610002022-07-15 11:21AM EDT61.0054.8582.9083.650.00-220360.47%
AMZN221216C000620002022-07-14 2:23PM EDT62.0050.0581.7582.650.00-210353.17%
AMZN221216C000630002022-08-19 2:25PM EDT63.0075.9961.2561.750.00-187176.50%
AMZN221216C000640002022-09-16 1:16PM EDT64.0059.5551.9052.400.00-14683.13%
AMZN221216C000650002022-09-22 3:09PM EDT65.0053.4551.0051.450.00-31282.67%
AMZN221216C000660002022-07-15 11:57AM EDT66.0050.3078.0080.800.00-23339.26%
AMZN221216C000670002022-07-19 2:50PM EDT67.0052.3575.3576.000.00-253309.95%
AMZN221216C000690002022-07-15 11:58AM EDT69.0047.5575.0577.900.00-22322.50%
AMZN221216C000700002022-09-22 2:20PM EDT70.0047.8046.2046.650.00-11176.81%
AMZN221216C000710002022-07-21 1:58PM EDT71.0053.9968.0068.700.00--1263.40%
AMZN221216C000730002022-08-19 3:26PM EDT73.0066.4751.6052.000.00-2146147.88%
AMZN221216C000740002022-09-16 3:21PM EDT74.0050.5442.4542.850.00-13972.88%
AMZN221216C000750002022-07-20 11:02AM EDT75.0049.3064.1064.800.00-250246.61%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.3046.7047.350.00-2930126.25%
AMZN221216C000770002022-09-12 10:00AM EDT77.0059.5739.6540.100.00-1670.39%
AMZN221216C000780002022-07-13 3:10PM EDT78.0036.3566.3069.100.00-57278.42%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.1044.6046.950.00--30130.99%
AMZN221216C000800002022-09-23 2:48PM EDT80.0034.5036.8037.300.00-511867.10%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.0040.3046.750.00-48123.97%
AMZN221216C000830002022-07-28 1:46PM EDT83.0041.3049.2549.950.00-419170.97%
AMZN221216C000840002022-09-22 9:34AM EDT84.0035.6833.2033.700.00-1764.11%
AMZN221216C000850002022-09-23 3:15PM EDT85.0030.3032.3532.800.00-56063.50%
AMZN221216C000860002022-09-20 1:24PM EDT86.0038.5031.4531.900.00-3862.63%
AMZN221216C000870002022-09-23 3:38PM EDT87.0029.0030.6031.000.00-131861.94%
AMZN221216C000880002022-07-25 3:38PM EDT88.0035.8547.0549.050.00-17176.25%
AMZN221216C000890002022-09-22 2:46PM EDT89.0030.3428.8529.300.00-51060.63%
AMZN221216C000900002022-09-23 10:21AM EDT90.0027.2528.0028.450.00-1113060.01%
AMZN221216C000910002022-09-26 2:34PM EDT91.0027.6027.1527.60-1.56-5.35%43959.35%
AMZN221216C000920002022-09-23 3:07PM EDT92.0024.0526.3526.750.00-319258.81%
AMZN221216C000930002022-09-01 12:21PM EDT93.0034.3025.5525.900.00-1758.23%
AMZN221216C000940002022-09-22 12:11PM EDT94.0026.0024.7025.100.00-211857.59%
AMZN221216C000950002022-09-26 11:26AM EDT95.0024.0523.9524.30+1.10+4.79%11,05557.25%
AMZN221216C000960002022-09-19 11:59AM EDT96.0030.5523.1023.500.00-15456.52%
AMZN221216C000970002022-09-16 11:06AM EDT97.0028.4522.3522.700.00-318956.06%
AMZN221216C000980002022-09-23 9:45AM EDT98.0020.7021.5521.95-0.35-1.66%711455.53%
AMZN221216C000990002022-09-20 9:54AM EDT99.0027.8520.8021.200.00-16255.12%
AMZN221216C001000002022-09-23 3:49PM EDT100.0018.9120.1020.450.00-181,83254.77%
AMZN221216C001010002022-09-16 10:30AM EDT101.0025.3019.3019.700.00-65554.09%
AMZN221216C001020002022-09-26 11:52AM EDT102.0019.1518.6018.85+1.45+8.19%824353.36%
AMZN221216C001030002022-09-26 1:20PM EDT103.0018.3017.8518.20-5.25-22.29%128152.98%
AMZN221216C001040002022-09-16 10:16AM EDT104.0023.2017.1517.450.00-1820752.41%
AMZN221216C001050002022-09-26 11:43AM EDT105.0017.0516.4516.75+1.75+11.44%51,41951.92%
AMZN221216C001060002022-09-26 10:31AM EDT106.0017.0015.7516.10-1.05-5.82%21,66751.49%
AMZN221216C001070002022-09-26 10:16AM EDT107.0016.6515.1015.45+2.20+15.22%118751.14%
AMZN221216C001080002022-09-23 3:09PM EDT108.0012.8014.4514.900.00-138350.96%
AMZN221216C001090002022-09-21 3:34PM EDT109.0017.6513.8514.150.00-230150.35%
AMZN221216C001100002022-09-26 3:03PM EDT110.0013.6013.1513.65+1.13+9.06%322,55350.04%
AMZN221216C001110002022-09-26 9:46AM EDT111.0013.5812.7012.95+1.63+13.64%643250.39%
AMZN221216C001120002022-09-26 1:59PM EDT112.0012.1012.1512.40+1.45+13.62%549650.18%
AMZN221216C001130002022-09-26 2:15PM EDT113.0011.9011.6011.80+1.80+17.82%1781849.67%
AMZN221216C001140002022-09-26 3:01PM EDT114.0011.6011.0511.25+1.31+12.73%2464449.34%
AMZN221216C001150002022-09-26 3:56PM EDT115.0010.6510.5010.65+0.95+9.79%952,19848.70%
AMZN221216C001160002022-09-26 3:59PM EDT116.0010.009.9510.20+1.30+14.94%7335848.69%
AMZN221216C001170002022-09-26 2:54PM EDT117.0010.009.459.70+1.77+21.51%4942248.39%
AMZN221216C001180002022-09-26 3:46PM EDT118.009.358.959.20+1.25+15.43%4250748.02%
AMZN221216C001190002022-09-26 3:06PM EDT119.008.908.458.65+1.55+21.09%26763347.36%
AMZN221216C001200002022-09-26 3:15PM EDT120.008.368.058.20+0.96+12.97%26411,03647.08%
AMZN221216C001210002022-09-26 2:19PM EDT121.007.907.607.75+1.45+22.48%911,47146.75%
AMZN221216C001220002022-09-26 2:42PM EDT122.007.197.157.30+1.19+19.83%791,23146.34%
AMZN221216C001230002022-09-26 2:52PM EDT123.007.206.756.90+1.01+16.32%21473046.09%
AMZN221216C001240002022-09-26 2:32PM EDT124.006.556.406.50+1.00+18.02%921,17945.78%
AMZN221216C001250002022-09-26 3:59PM EDT125.006.106.006.15+0.62+11.31%46911,35445.64%
AMZN221216C001260002022-09-26 3:19PM EDT126.005.955.655.80+0.95+19.00%1032,65845.42%
AMZN221216C001270002022-09-26 3:40PM EDT127.005.555.305.45+0.85+18.09%631,72945.15%
AMZN221216C001280002022-09-26 2:56PM EDT128.005.354.955.10+1.08+25.29%811,82844.80%
AMZN221216C001290002022-09-26 2:09PM EDT129.004.904.654.80+0.85+20.99%551,23944.64%
AMZN221216C001300002022-09-26 3:54PM EDT130.004.654.354.50+0.75+19.23%1,0235,66644.40%
AMZN221216C001310002022-09-26 3:39PM EDT131.004.214.104.30+0.81+23.82%1411,10544.62%
AMZN221216C001320002022-09-26 2:58PM EDT132.004.103.803.95+0.75+22.39%481,21843.99%
AMZN221216C001330002022-09-26 2:19PM EDT133.003.753.553.70+0.60+19.05%1322,20843.82%
AMZN221216C001340002022-09-26 3:39PM EDT134.003.453.353.45+0.66+23.66%421,36043.58%
AMZN221216C001350002022-09-26 3:57PM EDT135.003.223.103.25+0.41+14.59%29012,27243.56%
AMZN221216C001360002022-09-26 3:55PM EDT136.003.062.913.05+0.44+16.79%1721,27243.48%
AMZN221216C001370002022-09-26 2:26PM EDT137.002.832.702.81+0.61+27.48%1421,31543.09%
AMZN221216C001380002022-09-26 3:55PM EDT138.002.662.522.61+0.38+16.67%1721,73942.88%
AMZN221216C001390002022-09-26 2:32PM EDT139.002.462.352.49+0.52+26.80%882,03043.12%
AMZN221216C001400002022-09-26 3:54PM EDT140.002.362.212.28+0.37+18.59%51610,46942.71%
AMZN221216C001410002022-09-26 3:39PM EDT141.002.102.052.12+0.27+14.75%1581,34942.57%
AMZN221216C001420002022-09-26 3:56PM EDT142.001.981.911.98+0.41+26.11%1011,39942.51%
AMZN221216C001430002022-09-26 2:37PM EDT143.001.861.781.89+0.23+14.11%1351,03842.75%
AMZN221216C001440002022-09-26 2:42PM EDT144.001.691.641.72+0.27+19.01%721,33442.35%
AMZN221216C001450002022-09-26 3:56PM EDT145.001.611.531.65+0.33+25.78%2697,54342.65%
AMZN221216C001460002022-09-26 2:20PM EDT146.001.511.431.50+0.19+14.39%2772842.29%
AMZN221216C001470002022-09-26 1:51PM EDT147.001.391.321.40+0.25+21.93%751,23442.25%
AMZN221216C001480002022-09-26 1:25PM EDT148.001.321.251.30+0.21+18.92%10459942.16%
AMZN221216C001490002022-09-26 2:32PM EDT149.001.221.131.25+0.18+17.31%2436842.49%
AMZN221216C001500002022-09-26 3:57PM EDT150.001.121.071.13+0.14+14.29%2,12712,96842.11%
AMZN221216C001510002022-09-26 3:27PM EDT151.001.071.011.06+0.23+27.38%4542542.16%
AMZN221216C001520002022-09-26 2:09PM EDT152.001.000.910.99+0.22+28.21%10597442.16%
AMZN221216C001530002022-09-26 11:15AM EDT153.000.910.860.93+0.13+16.67%62,29142.24%
AMZN221216C001540002022-09-26 11:14AM EDT154.000.850.810.87+0.17+25.00%41,57242.26%
AMZN221216C001550002022-09-26 2:33PM EDT155.000.800.740.83+0.13+19.40%6842,99542.48%
AMZN221216C001560002022-09-26 9:37AM EDT156.000.720.700.76+0.12+20.00%280542.31%
AMZN221216C001570002022-09-26 12:51PM EDT157.000.690.650.71+0.07+11.29%584142.33%
AMZN221216C001580002022-09-26 10:01AM EDT158.000.670.600.67+0.14+26.42%4440142.43%
AMZN221216C001590002022-09-26 9:48AM EDT159.000.630.560.63+0.08+14.55%11566942.53%
AMZN221216C001600002022-09-26 3:36PM EDT160.000.600.530.59+0.10+20.00%2324,94642.55%
AMZN221216C001610002022-09-23 11:18AM EDT161.000.490.480.580.00-201,03043.02%
AMZN221216C001620002022-09-26 11:23AM EDT162.000.500.460.54+0.09+21.95%464843.02%
AMZN221216C001630002022-09-26 2:00PM EDT163.000.450.430.50-0.11-19.64%41,99542.97%
AMZN221216C001640002022-09-23 3:36PM EDT164.000.390.410.450.00-46578342.68%
AMZN221216C001650002022-09-26 12:21PM EDT165.000.410.370.42+0.06+17.14%292,79742.70%
AMZN221216C001660002022-09-26 12:21PM EDT166.000.390.340.40+0.04+11.43%923,05342.87%
AMZN221216C001670002022-09-26 11:48AM EDT167.000.370.330.37+0.04+12.12%11,85642.82%
AMZN221216C001680002022-09-26 11:07AM EDT168.000.340.320.35+0.04+13.33%1894542.97%
AMZN221216C001690002022-09-26 12:21PM EDT169.000.320.290.33+0.05+18.52%101,43043.07%
AMZN221216C001700002022-09-26 3:55PM EDT170.000.310.280.31+0.03+10.71%1034,51743.12%
AMZN221216C001750002022-09-26 3:24PM EDT175.000.230.190.23+0.02+9.52%613,84843.56%
AMZN221216C001800002022-09-26 3:51PM EDT180.000.170.150.17+0.03+21.43%2034,14943.95%
AMZN221216C001850002022-09-26 2:27PM EDT185.000.120.110.13+0.02+20.00%691144.43%
AMZN221216C001900002022-09-26 2:10PM EDT190.000.100.080.10+0.02+25.00%1766845.02%
AMZN221216C001950002022-09-22 1:53PM EDT195.000.070.060.070.00-30391545.02%
AMZN221216C002000002022-09-26 12:14PM EDT200.000.060.050.06+0.01+20.00%612,80646.09%
AMZN221216C002050002022-09-26 11:51AM EDT205.000.030.030.050.00-152146.88%
AMZN221216C002100002022-09-23 1:55PM EDT210.000.040.020.040.00-1402,06747.46%
AMZN221216C015000002022-05-18 12:48PM EDT1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 1:04PM EDT1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 10:35AM EDT1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 9:48AM EDT1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 1:15PM EDT1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 12:07PM EDT2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 10:35AM EDT2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 3:20PM EDT2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 9:37AM EDT2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 3:28PM EDT2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 2:10PM EDT2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 3:54PM EDT2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 1:23PM EDT2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 10:09AM EDT2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 11:35AM EDT2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 11:14AM EDT2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 1:23PM EDT2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 10:54AM EDT2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 3:37PM EDT2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 12:11PM EDT2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 11:27AM EDT2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 10:04AM EDT2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 12:56PM EDT2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 3:58PM EDT2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 12:23PM EDT2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 9:30AM EDT2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 12:51PM EDT2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 2:26PM EDT2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 3:09PM EDT2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 3:17PM EDT2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 1:06PM EDT2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 1:06PM EDT2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 2:19PM EDT2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 9:51AM EDT2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 10:01AM EDT2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 3:22PM EDT2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 3:47PM EDT2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 10:10AM EDT2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 10:05AM EDT2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 3:41PM EDT2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 9:44AM EDT2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 3:02PM EDT2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 11:07AM EDT2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 9:38AM EDT2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 2:23PM EDT2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 11:37AM EDT2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 11:18AM EDT2,980.00102.72106.65113.550.00-241,084.86%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637983.69%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1919.36%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76882.06%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16842.09%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114781.93%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63742.46%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312676.06%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21639.58%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24627.39%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622615.93%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35605.24%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100590.58%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018585.17%
AMZN221216C033800002022-06-01 10:18AM EDT3,380.0051.4346.0552.25-3.01-5.53%120582.35%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000520002022-09-23 3:53PM EDT52.000.130.100.130.00-762,00474.61%
AMZN221216P000530002022-09-21 3:37PM EDT53.000.100.120.140.00-142574.22%
AMZN221216P000540002022-09-23 3:47PM EDT54.000.140.130.150.00-1015,24673.24%
AMZN221216P000550002022-09-26 11:23AM EDT55.000.150.140.19-0.02-11.76%11,48473.34%
AMZN221216P000560002022-09-20 10:07AM EDT56.000.120.130.220.00-393772.36%
AMZN221216P000570002022-09-23 9:44AM EDT57.000.190.170.200.00-271,36371.29%
AMZN221216P000580002022-09-26 12:46PM EDT58.000.200.190.240.00-14061071.29%
AMZN221216P000590002022-09-22 2:15PM EDT59.000.200.180.230.00-59395169.24%
AMZN221216P000600002022-09-23 11:46AM EDT60.000.230.230.250.00-193769.34%
AMZN221216P000610002022-09-12 9:30AM EDT61.000.130.220.310.00-17268.85%
AMZN221216P000620002022-09-21 11:04AM EDT62.000.210.260.300.00-10035467.87%
AMZN221216P000630002022-07-07 10:09AM EDT63.000.910.160.200.00-412761.82%
AMZN221216P000640002022-09-19 3:10PM EDT64.000.230.310.350.00-182,95266.65%
AMZN221216P000650002022-09-26 3:53PM EDT65.000.350.350.38-0.07-16.67%5352066.31%
AMZN221216P000660002022-09-19 10:16AM EDT66.000.300.360.410.00-128265.33%
AMZN221216P000670002022-09-19 3:11PM EDT67.000.290.400.440.00-3220964.84%
AMZN221216P000680002022-09-26 10:13AM EDT68.000.420.420.48+0.10+31.25%423364.16%
AMZN221216P000690002022-09-26 1:34PM EDT69.000.490.470.56+0.13+36.11%110164.26%
AMZN221216P000700002022-09-26 3:53PM EDT70.000.530.500.600.00-302,36663.53%
AMZN221216P000710002022-09-23 10:17AM EDT71.000.600.540.650.00-120863.01%
AMZN221216P000720002022-09-23 10:17AM EDT72.000.650.590.690.00-115162.40%
AMZN221216P000730002022-09-23 12:07PM EDT73.000.680.640.740.00-219861.87%
AMZN221216P000740002022-09-26 11:39AM EDT74.000.680.690.79-0.02-2.86%11,53661.28%
AMZN221216P000750002022-09-26 2:04PM EDT75.000.750.730.80-0.17-18.48%801,31260.16%
AMZN221216P000760002022-09-26 2:22PM EDT76.000.810.780.90-0.08-8.99%1024559.91%
AMZN221216P000770002022-09-26 1:14PM EDT77.000.890.850.97-0.18-16.82%314659.50%
AMZN221216P000780002022-09-23 10:23AM EDT78.000.970.920.990.00-225758.62%
AMZN221216P000790002022-09-26 3:23PM EDT79.001.010.991.11-0.17-14.41%52,60358.45%
AMZN221216P000800002022-09-26 3:33PM EDT80.001.091.071.18-0.12-9.92%4993757.91%
AMZN221216P000810002022-09-22 3:26PM EDT81.001.001.151.270.00-5050757.45%
AMZN221216P000820002022-09-23 2:41PM EDT82.001.481.241.360.00-529156.98%
AMZN221216P000830002022-09-26 12:46PM EDT83.001.381.331.45-0.10-6.76%71,33056.47%
AMZN221216P000840002022-09-26 11:27AM EDT84.001.431.441.55-0.13-8.33%4178456.06%
AMZN221216P000850002022-09-26 3:46PM EDT85.001.551.541.66-0.23-12.92%243,40955.57%
AMZN221216P000860002022-09-26 1:08PM EDT86.001.671.661.77-0.17-9.24%94,99955.13%
AMZN221216P000870002022-09-26 2:15PM EDT87.001.751.771.88-0.29-14.22%3478854.59%
AMZN221216P000880002022-09-26 2:12PM EDT88.001.871.892.00-0.23-10.95%182,54454.08%
AMZN221216P000890002022-09-26 3:59PM EDT89.002.082.032.10-0.27-11.49%2282,76053.52%
AMZN221216P000900002022-09-26 3:50PM EDT90.002.212.162.25-0.15-6.36%4804,05153.06%
AMZN221216P000910002022-09-26 3:50PM EDT91.002.362.312.42-0.36-13.24%31957452.71%
AMZN221216P000920002022-09-26 3:50PM EDT92.002.502.472.60-0.37-12.89%2631,86652.38%
AMZN221216P000930002022-09-26 3:52PM EDT93.002.622.632.76-0.53-16.83%4272,92751.90%
AMZN221216P000940002022-09-26 3:25PM EDT94.002.842.812.93-0.56-16.47%1,03280251.47%
AMZN221216P000950002022-09-26 3:47PM EDT95.002.953.003.15-0.33-10.06%6771,64551.18%
AMZN221216P000960002022-09-26 3:23PM EDT96.003.153.203.35-0.47-12.98%11151050.79%
AMZN221216P000970002022-09-26 3:58PM EDT97.003.503.403.55-0.37-9.56%1731,00350.34%
AMZN221216P000980002022-09-26 3:59PM EDT98.003.703.603.75-0.40-9.76%2561,22650.31%
AMZN221216P000990002022-09-26 3:23PM EDT99.003.903.854.00-0.25-6.02%1061,37450.02%
AMZN221216P001000002022-09-26 3:53PM EDT100.004.004.104.25-0.40-9.09%48619,75449.67%
AMZN221216P001010002022-09-26 1:31PM EDT101.004.304.354.50-0.50-10.42%7580449.24%
AMZN221216P001020002022-09-26 2:57PM EDT102.004.554.604.80-0.75-14.15%13156449.05%
AMZN221216P001030002022-09-26 3:59PM EDT103.005.004.905.05-0.70-12.28%331,54648.50%
AMZN221216P001040002022-09-26 11:30AM EDT104.005.055.205.35-1.07-17.48%3997948.16%
AMZN221216P001050002022-09-26 2:11PM EDT105.005.515.505.65-0.54-8.93%651,79047.74%
AMZN221216P001060002022-09-26 3:00PM EDT106.005.555.806.00-0.40-6.72%5367347.53%
AMZN221216P001070002022-09-26 1:52PM EDT107.006.106.156.30-0.82-11.85%181,28246.99%
AMZN221216P001080002022-09-26 3:55PM EDT108.006.506.506.65-1.15-15.03%6389446.63%
AMZN221216P001090002022-09-26 3:59PM EDT109.007.016.857.00-0.49-6.53%2697646.20%
AMZN221216P001100002022-09-26 3:36PM EDT110.007.077.257.40-0.63-8.18%22211,52345.95%
AMZN221216P001110002022-09-26 2:09PM EDT111.007.457.607.80-0.76-9.26%731,08445.63%
AMZN221216P001120002022-09-26 2:51PM EDT112.007.858.058.25-1.25-13.74%12295245.47%
AMZN221216P001130002022-09-26 2:57PM EDT113.008.308.458.65-0.79-8.69%1734,89645.00%
AMZN221216P001140002022-09-26 2:29PM EDT114.009.008.909.10-1.11-10.98%29568544.70%
AMZN221216P001150002022-09-26 3:56PM EDT115.009.409.409.55-0.73-7.21%2553,58244.32%
AMZN221216P001160002022-09-26 2:47PM EDT116.009.789.8010.05-0.97-9.02%34167344.10%
AMZN221216P001170002022-09-26 3:21PM EDT117.0010.0510.3010.50-1.26-11.14%1761,41043.58%
AMZN221216P001180002022-09-26 3:59PM EDT118.0010.9510.8511.05-1.40-11.34%6901,26543.45%
AMZN221216P001190002022-09-26 3:48PM EDT119.0011.2011.3511.55-0.94-7.74%30671143.01%
AMZN221216P001200002022-09-26 3:59PM EDT120.0012.0011.9012.10-0.66-5.21%5508,57842.72%
AMZN221216P001210002022-09-26 3:50PM EDT121.0012.3512.4512.70-0.95-7.14%1671,35742.59%
AMZN221216P001220002022-09-26 3:48PM EDT122.0012.8513.0013.30-1.55-10.76%1531,42242.39%
AMZN221216P001230002022-09-26 3:14PM EDT123.0013.1513.5014.00-1.56-10.61%4168942.58%
AMZN221216P001240002022-09-26 3:01PM EDT124.0013.8014.2514.55-2.30-14.29%2489442.00%
AMZN221216P001250002022-09-26 3:54PM EDT125.0014.4514.8015.20-1.60-9.97%782,57441.82%
AMZN221216P001260002022-09-26 2:37PM EDT126.0015.7015.4015.80-1.20-7.10%5082441.31%
AMZN221216P001270002022-09-26 10:58AM EDT127.0015.6816.1016.50-1.92-10.91%792041.22%
AMZN221216P001280002022-09-23 3:05PM EDT128.0016.4216.7517.15-2.43-12.89%40367940.80%
AMZN221216P001290002022-09-26 3:48PM EDT129.0017.2617.4517.85-2.29-11.71%1398040.56%
AMZN221216P001300002022-09-26 12:52PM EDT130.0018.0718.1518.60-1.31-6.76%563,94440.50%
AMZN221216P001310002022-09-23 11:46AM EDT131.0020.1318.8519.30+0.39+1.98%169940.11%
AMZN221216P001320002022-09-26 10:06AM EDT132.0018.6519.6020.00-2.22-10.64%31,23139.64%
AMZN221216P001330002022-09-26 10:21AM EDT133.0019.0520.3520.75-3.05-13.80%201,21839.34%
AMZN221216P001340002022-09-26 3:56PM EDT134.0021.2721.1021.55-1.52-6.67%21,62339.27%
AMZN221216P001350002022-09-26 12:52PM EDT135.0021.8521.9022.35-1.18-5.12%121,59639.14%
AMZN221216P001360002022-09-26 9:39AM EDT136.0022.7522.8023.10-2.30-9.18%253938.60%
AMZN221216P001370002022-09-26 2:54PM EDT137.0023.0023.5023.95-2.95-11.37%602,20638.62%
AMZN221216P001380002022-09-26 3:58PM EDT138.0024.4924.4524.75-2.55-9.43%11,78438.23%
AMZN221216P001390002022-09-26 9:46AM EDT139.0025.0025.1525.60-2.68-9.68%41,40438.12%
AMZN221216P001400002022-09-26 3:52PM EDT140.0025.8426.0526.50-1.91-6.88%92,18138.31%
AMZN221216P001410002022-09-26 9:39AM EDT141.0026.9526.8527.35-2.50-8.49%184738.05%
AMZN221216P001420002022-09-23 1:01PM EDT142.0029.2027.7028.150.00-2931,41237.31%
AMZN221216P001430002022-09-26 12:04PM EDT143.0028.2528.6029.05+0.70+2.54%41,45437.28%
AMZN221216P001440002022-09-15 10:50AM EDT144.0019.6329.5029.950.00-597637.21%
AMZN221216P001450002022-09-26 3:12PM EDT145.0029.8430.4030.80-1.78-5.63%31,10636.55%
AMZN221216P001460002022-09-26 12:04PM EDT146.0030.9531.3031.80+5.25+20.43%451237.33%
AMZN221216P001470002022-09-23 9:36AM EDT147.0032.1732.2032.650.00-273436.50%
AMZN221216P001480002022-09-23 2:43PM EDT148.0035.8533.1533.600.00-6058236.67%
AMZN221216P001490002022-08-17 11:13AM EDT149.0015.3028.4528.750.00-792710.00%
AMZN221216P001500002022-09-26 3:47PM EDT150.0034.8035.0035.40-1.97-5.36%111,15635.57%
AMZN221216P001510002022-09-09 2:06PM EDT151.0021.0535.9036.350.00-211,02135.52%
AMZN221216P001520002022-09-13 10:38AM EDT152.0025.0036.9037.300.00-15035.43%
AMZN221216P001530002022-09-13 9:45AM EDT153.0025.1037.8538.250.00-14335.25%
AMZN221216P001540002022-09-09 11:27AM EDT154.0024.1538.8039.200.00-1027134.99%
AMZN221216P001550002022-09-23 1:28PM EDT155.0041.5739.7540.250.00-2529536.50%
AMZN221216P001560002022-09-23 1:25PM EDT156.0042.3740.7041.150.00-315235.21%
AMZN221216P001570002022-08-12 12:30PM EDT157.0020.4025.3025.900.00-5460.00%
AMZN221216P001580002022-09-16 3:06PM EDT158.0035.0542.6543.100.00-18835.25%
AMZN221216P001590002022-08-25 2:27PM EDT159.0025.0044.9045.550.00-249851.03%
AMZN221216P001600002022-09-26 10:11AM EDT160.0043.9544.6045.05+0.75+1.74%1149435.11%
AMZN221216P001610002022-09-23 3:04PM EDT161.0048.7345.6046.050.00-40081935.65%
AMZN221216P001620002022-09-14 2:35PM EDT162.0034.6246.5547.050.00-4711336.18%
AMZN221216P001630002022-09-26 3:17PM EDT163.0047.3547.5548.00-0.98-2.03%2168735.16%
AMZN221216P001640002022-09-01 1:52PM EDT164.0039.7048.5549.050.00-1014337.26%
AMZN221216P001650002022-09-26 3:01PM EDT165.0049.1049.5550.00-3.76-7.11%37567636.18%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.0050.2551.200.00--2841.94%
AMZN221216P001670002022-09-12 9:40AM EDT167.0033.2951.5052.000.00-10037.21%
AMZN221216P001680002022-09-23 9:54AM EDT168.0054.0052.5053.000.00-20237.70%
AMZN221216P001690002022-09-22 3:54PM EDT169.0051.1053.5054.000.00-565038.18%
AMZN221216P001700002022-09-22 2:23PM EDT170.0053.7054.5555.000.00-67138.67%
AMZN221216P001750002022-09-23 3:02PM EDT175.0062.8659.5560.050.00-20242.77%
AMZN221216P001800002022-09-14 3:14PM EDT180.0052.5064.5065.000.00-12043.31%
AMZN221216P001850002022-08-31 3:49PM EDT185.0057.2169.5070.000.00-8045.51%
AMZN221216P002000002022-09-01 11:21AM EDT200.0076.0084.5085.050.00-3053.71%
AMZN221216P002050002022-08-03 9:34AM EDT205.0068.2574.9575.950.00-500.00%
AMZN221216P002100002022-09-07 3:47PM EDT210.0080.6594.5095.050.00--057.57%
AMZN221216P010400002022-06-03 3:34PM EDT1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 3:21PM EDT1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 3:12PM EDT1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 11:30AM EDT1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 9:41AM EDT1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 9:41AM EDT1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 9:32AM EDT1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 9:38AM EDT1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 12:55PM EDT1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 2:37PM EDT1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 10:59AM EDT1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 10:55AM EDT1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 2:33PM EDT1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 11:32AM EDT1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 10:21AM EDT1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 3:07PM EDT1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 3:57PM EDT1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 2:52PM EDT1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 2:46PM EDT1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 10:14AM EDT1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 2:45PM EDT1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 12:01PM EDT1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 11:50AM EDT1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 10:30AM EDT1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 3:41PM EDT1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 1:26PM EDT1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 2:05PM EDT1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 1:02PM EDT1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 3:28PM EDT1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 3:21PM EDT1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 3:28PM EDT1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 10:46AM EDT1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 11:39AM EDT1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 9:30AM EDT1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 3:18PM EDT1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 2:31PM EDT1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 1:50PM EDT1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 3:41PM EDT1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 12:25PM EDT2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 3:41PM EDT2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 12:54PM EDT2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 3:00PM EDT2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 11:09AM EDT2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 1:08PM EDT2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 3:53PM EDT2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 3:47PM EDT2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 11:13AM EDT2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 11:09AM EDT2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 9:48AM EDT2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 2:57PM EDT2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 10:23AM EDT2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 3:18PM EDT2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 1:50PM EDT2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 10:48AM EDT2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 10:27AM EDT2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 12:09PM EDT2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 3:41PM EDT2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 12:04PM EDT2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 11:41AM EDT2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 11:13AM EDT2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 12:36PM EDT2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 9:33AM EDT2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 11:04AM EDT2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 10:00AM EDT2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 11:47AM EDT2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 10:04AM EDT2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 2:07PM EDT2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 3:35PM EDT2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 10:05AM EDT2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 3:49PM EDT3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 12:24PM EDT3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 11:58AM EDT3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 9:50AM EDT3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 12:15PM EDT3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 3:30PM EDT3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 9:31AM EDT3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 10:47AM EDT3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 12:30PM EDT3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 10:58AM EDT3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 10:55AM EDT3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 1:14PM EDT3,300.001,063.85878.05895.350.00-8170.00%