Canada markets open in 3 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.95-0.14 (-0.12%)
At close: 04:00PM EDT
120.25 -0.70 (-0.58%)
Pre-Market: 05:33AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120C000520002022-09-29 11:35AM EDT52.0063.250.000.000.00-400.00%
AMZN230120C000530002022-09-26 9:32AM EDT53.0062.000.000.000.00-1400.00%
AMZN230120C000540002022-10-03 9:30AM EDT54.0061.440.000.000.00-30000.00%
AMZN230120C000550002022-10-03 9:30AM EDT55.0060.480.000.000.00-30000.00%
AMZN230120C000560002022-08-12 2:03PM EDT56.0086.6577.9578.500.00-243214.75%
AMZN230120C000570002022-09-13 10:30AM EDT57.0073.650.000.000.00-100.00%
AMZN230120C000580002022-10-04 9:30AM EDT58.0063.400.000.000.00-20000.00%
AMZN230120C000590002022-10-04 9:30AM EDT59.0062.450.000.000.00-20000.00%
AMZN230120C000600002022-10-04 11:24AM EDT60.0063.700.000.000.00-1000.00%
AMZN230120C000610002022-06-30 3:42PM EDT61.0048.0072.6077.500.00-4100210.28%
AMZN230120C000620002022-07-05 12:42PM EDT62.0052.4581.5581.950.00-51111264.67%
AMZN230120C000630002022-09-27 9:58AM EDT63.0054.920.000.000.00-200.00%
AMZN230120C000640002022-07-13 3:09PM EDT64.0049.2580.4083.000.00-23270.28%
AMZN230120C000650002022-09-01 12:23PM EDT65.0060.6046.0054.500.00-101070.00%
AMZN230120C000660002022-08-31 11:09AM EDT66.0062.8051.2551.550.00-1760.00%
AMZN230120C000670002022-08-18 3:36PM EDT67.0076.5757.8058.250.00-24106.98%
AMZN230120C000680002022-10-04 1:14PM EDT68.0054.200.000.000.00-200.00%
AMZN230120C000690002022-07-13 10:44AM EDT69.0044.2575.5576.400.00-22,862243.26%
AMZN230120C000700002022-09-23 2:26PM EDT70.0044.600.000.000.00-500.00%
AMZN230120C000710002022-09-27 1:45PM EDT71.0044.700.000.000.00-400.00%
AMZN230120C000720002022-10-04 12:46PM EDT72.0051.250.000.000.00-100.00%
AMZN230120C000725002022-09-27 2:29PM EDT72.5043.400.000.000.00-1300.00%
AMZN230120C000730002022-10-04 9:38AM EDT73.0049.360.000.000.00-100.00%
AMZN230120C000740002022-09-27 11:37AM EDT74.0042.950.000.000.00-400.00%
AMZN230120C000750002022-10-05 10:33AM EDT75.0044.600.000.000.00-200.00%
AMZN230120C000760002022-09-30 12:42PM EDT76.0042.230.000.000.00-700.00%
AMZN230120C000770002022-09-30 10:00AM EDT77.0039.600.000.000.00-400.00%
AMZN230120C000775002022-09-02 1:22PM EDT77.5052.0135.8540.400.00-11,9370.00%
AMZN230120C000780002022-09-30 3:56PM EDT78.0037.750.000.000.00-1500.00%
AMZN230120C000790002022-09-27 12:09PM EDT79.0038.050.000.000.00-500.00%
AMZN230120C000800002022-10-05 9:34AM EDT80.0042.100.000.000.00-100.00%
AMZN230120C000810002022-10-03 9:42AM EDT81.0035.000.000.000.00-1300.00%
AMZN230120C000820002022-10-04 12:50PM EDT82.0041.700.000.000.00-100.00%
AMZN230120C000825002022-09-27 3:17PM EDT82.5034.950.000.000.00-1600.00%
AMZN230120C000830002022-10-03 11:36AM EDT83.0034.600.000.000.00-100.00%
AMZN230120C000840002022-10-03 10:08AM EDT84.0032.750.000.000.00-100.00%
AMZN230120C000850002022-10-05 1:25PM EDT85.0038.000.000.000.00-1300.00%
AMZN230120C000860002022-10-05 11:30AM EDT86.0035.450.000.000.00-100.00%
AMZN230120C000870002022-09-29 9:45AM EDT87.0031.300.000.000.00-200.00%
AMZN230120C000875002022-09-30 9:45AM EDT87.5030.650.000.000.00-300.00%
AMZN230120C000880002022-09-28 9:32AM EDT88.0030.150.000.000.00-100.00%
AMZN230120C000890002022-09-27 9:51AM EDT89.0031.550.000.000.00-200.00%
AMZN230120C000900002022-09-30 12:32PM EDT90.0029.750.000.000.00-1700.00%
AMZN230120C000910002022-09-30 10:00AM EDT91.0027.650.000.000.00-400.00%
AMZN230120C000920002022-09-30 10:00AM EDT92.0026.850.000.000.00-2100.00%
AMZN230120C000925002022-09-30 10:00AM EDT92.5026.450.000.000.00-900.00%
AMZN230120C000930002022-09-30 9:53AM EDT93.0026.050.000.000.00-2000.00%
AMZN230120C000940002022-09-29 2:05PM EDT94.0024.700.000.000.00-200.00%
AMZN230120C000950002022-10-05 10:32AM EDT95.0027.300.000.000.00-1100.00%
AMZN230120C000960002022-09-30 9:33AM EDT96.0023.700.000.000.00-200.00%
AMZN230120C000970002022-09-30 9:36AM EDT97.0022.650.000.000.00-100.00%
AMZN230120C000975002022-09-30 3:16PM EDT97.5022.650.000.000.00-400.00%
AMZN230120C000980002022-10-03 2:58PM EDT98.0023.980.000.000.00-800.00%
AMZN230120C000990002022-10-05 11:47AM EDT99.0024.750.000.000.00-200.00%
AMZN230120C001000002022-10-05 3:27PM EDT100.0026.030.000.000.00-3600.00%
AMZN230120C001025002022-10-05 12:49PM EDT102.5023.000.000.000.00-200.00%
AMZN230120C001050002022-10-05 3:33PM EDT105.0022.270.000.000.00-400.00%
AMZN230120C001065002022-09-30 2:06PM EDT106.5016.700.000.000.00-300.00%
AMZN230120C001067502022-09-30 12:06PM EDT106.7517.150.000.000.00-200.00%
AMZN230120C001070002022-10-04 9:38AM EDT107.0020.300.000.000.00-1500.00%
AMZN230120C001072502022-09-30 12:32PM EDT107.2516.950.000.000.00-200.00%
AMZN230120C001075002022-09-30 2:20PM EDT107.5016.200.000.000.00-300.00%
AMZN230120C001077502022-09-27 3:44PM EDT107.7515.870.000.000.00-2600.00%
AMZN230120C001080002022-10-05 2:51PM EDT108.0019.450.000.000.00-100.00%
AMZN230120C001082502022-09-29 3:37PM EDT108.2515.750.000.000.00-600.00%
AMZN230120C001085002022-09-30 10:00AM EDT108.5015.200.000.000.00-1900.00%
AMZN230120C001087502022-10-04 12:14PM EDT108.7520.520.000.000.00-100.00%
AMZN230120C001090002022-09-30 12:22PM EDT109.0015.770.000.000.00-1900.00%
AMZN230120C001092502022-09-30 11:49AM EDT109.2515.600.000.000.00-700.00%
AMZN230120C001095002022-10-03 3:14PM EDT109.5015.750.000.000.00-200.00%
AMZN230120C001097502022-10-04 10:00AM EDT109.7519.450.000.000.00-100.00%
AMZN230120C001100002022-10-05 1:44PM EDT110.0017.950.000.000.00-2300.00%
AMZN230120C001102502022-09-30 10:25AM EDT110.2514.850.000.000.00-400.00%
AMZN230120C001105002022-09-30 10:25AM EDT110.5014.700.000.000.00-5600.00%
AMZN230120C001107502022-09-27 2:39PM EDT110.7514.100.000.000.00-2600.00%
AMZN230120C001110002022-10-05 9:34AM EDT111.0017.200.000.000.00-100.00%
AMZN230120C001112502022-10-03 10:16AM EDT111.2512.500.000.000.00-500.00%
AMZN230120C001115002022-09-30 9:37AM EDT111.5012.950.000.000.00-3600.00%
AMZN230120C001117502022-10-04 11:23AM EDT111.7518.410.000.000.00-100.00%
AMZN230120C001120002022-10-03 1:32PM EDT112.0013.420.000.000.00-4200.00%
AMZN230120C001122502022-10-03 1:56PM EDT112.2513.250.000.000.00-200.00%
AMZN230120C001125002022-09-30 3:50PM EDT112.5012.500.000.000.00-900.00%
AMZN230120C001127502022-10-04 12:48PM EDT112.7517.050.000.000.00-200.00%
AMZN230120C001130002022-10-04 12:21PM EDT113.0017.400.000.000.00-500.00%
AMZN230120C001132502022-10-05 10:58AM EDT113.2514.400.000.000.00-100.00%
AMZN230120C001135002022-10-05 3:26PM EDT113.5016.250.000.000.00-200.00%
AMZN230120C001137502022-10-05 1:04PM EDT113.7515.090.000.000.00-7100.00%
AMZN230120C001140002022-10-05 3:56PM EDT114.0015.750.000.000.00-400.00%
AMZN230120C001142502022-10-05 9:46AM EDT114.2514.530.000.000.00-100.00%
AMZN230120C001145002022-10-04 9:56AM EDT114.5015.790.000.000.00-200.00%
AMZN230120C001147502022-10-03 10:07AM EDT114.7510.950.000.000.00-3000.00%
AMZN230120C001150002022-10-05 3:57PM EDT115.0015.000.000.000.00-6300.00%
AMZN230120C001152502022-10-05 10:00AM EDT115.2514.000.000.000.00-1800.00%
AMZN230120C001155002022-10-04 3:48PM EDT115.5014.600.000.000.00-5000.00%
AMZN230120C001157502022-10-03 2:10PM EDT115.7511.480.000.000.00-17900.00%
AMZN230120C001160002022-10-05 2:38PM EDT116.0014.350.000.000.00-4700.00%
AMZN230120C001162502022-10-04 10:46AM EDT116.2515.600.000.000.00-200.00%
AMZN230120C001165002022-10-04 9:51AM EDT116.5014.450.000.000.00-400.00%
AMZN230120C001167502022-10-04 3:59PM EDT116.7514.050.000.000.00-500.00%
AMZN230120C001170002022-10-05 2:56PM EDT117.0014.000.000.000.00-100.00%
AMZN230120C001172502022-10-04 10:48AM EDT117.2514.980.000.000.00-1000.00%
AMZN230120C001175002022-10-05 1:36PM EDT117.5013.200.000.000.00-8200.00%
AMZN230120C001177502022-10-05 10:40AM EDT117.7511.900.000.000.00-300.00%
AMZN230120C001180002022-10-05 3:58PM EDT118.0013.250.000.000.00-1900.00%
AMZN230120C001182502022-10-05 10:41AM EDT118.2511.680.000.000.00-200.00%
AMZN230120C001185002022-10-05 3:50PM EDT118.5013.050.000.000.00-6100.00%
AMZN230120C001200002022-10-05 3:58PM EDT120.0012.150.000.000.00-34700.00%
AMZN230120C001225002022-10-05 3:58PM EDT122.5010.900.000.000.00-35200.78%
AMZN230120C001250002022-10-05 3:54PM EDT125.009.530.000.000.00-38801.56%
AMZN230120C001275002022-10-05 3:53PM EDT127.508.500.000.000.00-8803.13%
AMZN230120C001300002022-10-05 3:53PM EDT130.007.400.000.000.00-31703.13%
AMZN230120C001325002022-10-05 3:46PM EDT132.506.800.000.000.00-9703.13%
AMZN230120C001350002022-10-05 3:54PM EDT135.005.600.000.000.00-41906.25%
AMZN230120C001375002022-10-05 3:52PM EDT137.504.950.000.000.00-2606.25%
AMZN230120C001400002022-10-05 3:48PM EDT140.004.380.000.000.00-46706.25%
AMZN230120C001425002022-10-05 3:50PM EDT142.503.650.000.000.00-36706.25%
AMZN230120C001450002022-10-05 3:59PM EDT145.003.050.000.000.00-3206.25%
AMZN230120C001470002022-10-05 3:57PM EDT147.002.790.000.000.00-15406.25%
AMZN230120C001475002022-10-05 1:20PM EDT147.502.570.000.000.00-3406.25%
AMZN230120C001480002022-10-05 2:53PM EDT148.002.560.000.000.00-3806.25%
AMZN230120C001490002022-10-05 9:38AM EDT149.002.240.000.000.00-306.25%
AMZN230120C001500002022-10-05 3:54PM EDT150.002.230.000.000.00-63906.25%
AMZN230120C001510002022-10-05 2:00PM EDT151.002.010.000.000.00-1106.25%
AMZN230120C001520002022-10-05 3:40PM EDT152.002.080.000.000.00-2012.50%
AMZN230120C001525002022-10-05 3:23PM EDT152.502.000.000.000.00-9012.50%
AMZN230120C001530002022-10-05 10:21AM EDT153.001.580.000.000.00-7012.50%
AMZN230120C001540002022-10-05 2:43PM EDT154.001.750.000.000.00-6012.50%
AMZN230120C001545002022-10-05 10:06AM EDT154.501.490.000.000.00-26012.50%
AMZN230120C001550002022-10-05 3:16PM EDT155.001.750.000.000.00-132012.50%
AMZN230120C001555002022-10-05 3:33PM EDT155.501.670.000.000.00-80012.50%
AMZN230120C001560002022-10-05 10:05AM EDT156.001.380.000.000.00-41012.50%
AMZN230120C001565002022-10-05 10:12AM EDT156.501.350.000.000.00-50012.50%
AMZN230120C001570002022-10-05 11:40AM EDT157.001.320.000.000.00-29012.50%
AMZN230120C001575002022-10-05 10:20AM EDT157.501.190.000.000.00-19012.50%
AMZN230120C001580002022-10-04 2:44PM EDT158.001.400.000.000.00-215012.50%
AMZN230120C001585002022-10-05 12:10PM EDT158.501.250.000.000.00-13012.50%
AMZN230120C001590002022-10-04 12:11PM EDT159.001.500.000.000.00-54012.50%
AMZN230120C001595002022-10-04 10:44AM EDT159.501.430.000.000.00-159012.50%
AMZN230120C001600002022-10-05 3:50PM EDT160.001.250.000.000.00-146012.50%
AMZN230120C001605002022-10-05 9:30AM EDT160.501.020.000.000.00-1012.50%
AMZN230120C001610002022-10-05 10:37AM EDT161.000.940.000.000.00-1012.50%
AMZN230120C001612502022-10-05 3:16PM EDT161.251.180.000.000.00-3012.50%
AMZN230120C001615002022-10-04 12:52PM EDT161.501.170.000.000.00-17012.50%
AMZN230120C001617502022-10-05 11:57AM EDT161.750.980.000.000.00-2012.50%
AMZN230120C001620002022-10-04 12:29PM EDT162.001.240.000.000.00-42012.50%
AMZN230120C001622502022-10-05 12:46PM EDT162.251.000.000.000.00-15012.50%
AMZN230120C001625002022-10-04 1:03PM EDT162.501.090.000.000.00-21012.50%
AMZN230120C001627502022-10-04 9:35AM EDT162.751.030.000.000.00-28012.50%
AMZN230120C001630002022-10-05 3:45PM EDT163.001.050.000.000.00-6012.50%
AMZN230120C001632502022-10-03 9:53AM EDT163.250.690.000.000.00-30012.50%
AMZN230120C001635002022-10-05 3:16PM EDT163.501.030.000.000.00-52012.50%
AMZN230120C001637502022-10-04 12:12PM EDT163.751.140.000.000.00-80012.50%
AMZN230120C001640002022-10-05 11:31AM EDT164.000.860.000.000.00-5012.50%
AMZN230120C001642502022-10-05 3:45PM EDT164.250.980.000.000.00-1012.50%
AMZN230120C001645002022-10-05 3:46PM EDT164.500.970.000.000.00-3012.50%
AMZN230120C001647502022-10-05 3:45PM EDT164.750.950.000.000.00-6012.50%
AMZN230120C001650002022-10-05 3:45PM EDT165.000.930.000.000.00-63012.50%
AMZN230120C001652502022-09-30 10:32AM EDT165.250.740.000.000.00-3012.50%
AMZN230120C001655002022-10-03 10:09AM EDT165.500.570.000.000.00-17012.50%
AMZN230120C001657502022-10-03 10:52AM EDT165.750.600.000.000.00-4012.50%
AMZN230120C001660002022-10-04 2:50PM EDT166.000.870.000.000.00-23012.50%
AMZN230120C001665002022-10-03 3:45PM EDT166.500.620.000.000.00-2012.50%
AMZN230120C001670002022-10-04 2:28PM EDT167.000.830.000.000.00-9012.50%
AMZN230120C001675002022-10-04 10:07AM EDT167.500.860.000.000.00-1012.50%
AMZN230120C001680002022-10-05 3:27PM EDT168.000.780.000.000.00-80012.50%
AMZN230120C001685002022-10-05 10:26AM EDT168.500.630.000.000.00-9012.50%
AMZN230120C001690002022-10-04 9:53AM EDT169.000.740.000.000.00-1012.50%
AMZN230120C001695002022-10-04 9:30AM EDT169.500.640.000.000.00-7012.50%
AMZN230120C001700002022-10-05 11:53AM EDT170.000.600.000.000.00-15012.50%
AMZN230120C001705002022-10-04 2:05PM EDT170.500.680.000.000.00-10012.50%
AMZN230120C001710002022-10-04 10:48AM EDT171.000.720.000.000.00-43012.50%
AMZN230120C001715002022-10-04 3:48PM EDT171.500.610.000.000.00-2012.50%
AMZN230120C001720002022-10-03 12:29PM EDT172.000.420.000.000.00-2012.50%
AMZN230120C001725002022-10-04 1:04PM EDT172.500.610.000.000.00-1012.50%
AMZN230120C001730002022-10-04 10:03AM EDT173.000.610.000.000.00-1012.50%
AMZN230120C001735002022-10-05 10:27AM EDT173.500.480.000.000.00-41012.50%
AMZN230120C001740002022-10-03 12:28PM EDT174.000.380.000.000.00-2012.50%
AMZN230120C001745002022-10-05 10:25AM EDT174.500.450.000.000.00-10012.50%
AMZN230120C001750002022-10-05 3:53PM EDT175.000.510.000.000.00-117012.50%
AMZN230120C001775002022-10-05 10:50AM EDT177.500.400.000.000.00-30012.50%
AMZN230120C001800002022-10-05 3:48PM EDT180.000.410.000.000.00-180012.50%
AMZN230120C001825002022-10-05 9:31AM EDT182.500.330.000.000.00-1012.50%
AMZN230120C001850002022-10-05 3:53PM EDT185.000.310.000.000.00-108012.50%
AMZN230120C001875002022-10-04 2:57PM EDT187.500.280.000.000.00-31012.50%
AMZN230120C001900002022-10-05 1:49PM EDT190.000.250.000.000.00-59012.50%
AMZN230120C001925002022-10-04 11:29AM EDT192.500.250.000.000.00-5012.50%
AMZN230120C001950002022-10-04 11:18AM EDT195.000.210.000.000.00-10012.50%
AMZN230120C001975002022-09-30 11:36AM EDT197.500.170.000.000.00-3025.00%
AMZN230120C002000002022-10-05 3:04PM EDT200.000.160.000.000.00-201025.00%
AMZN230120C002025002022-09-26 10:03AM EDT202.500.130.000.000.00-24025.00%
AMZN230120C002050002022-10-04 1:57PM EDT205.000.130.000.000.00-41025.00%
AMZN230120C002075002022-10-05 2:29PM EDT207.500.110.000.000.00-2025.00%
AMZN230120C002100002022-10-05 2:37PM EDT210.000.100.000.000.00-210025.00%
AMZN230120C002125002022-10-05 2:29PM EDT212.500.090.000.000.00-5025.00%
AMZN230120C002150002022-10-05 10:48AM EDT215.000.080.000.000.00-1025.00%
AMZN230120C002175002022-09-28 10:58AM EDT217.500.090.000.000.00-10025.00%
AMZN230120C002200002022-10-05 1:02PM EDT220.000.080.000.000.00-6025.00%
AMZN230120C002225002022-10-05 11:55AM EDT222.500.070.000.000.00-23025.00%
AMZN230120C002250002022-10-05 12:58PM EDT225.000.070.000.000.00-1025.00%
AMZN230120C002275002022-10-05 1:19PM EDT227.500.050.000.000.00-28025.00%
AMZN230120C002300002022-10-05 1:17PM EDT230.000.050.000.000.00-78025.00%
AMZN230120C002325002022-10-05 1:19PM EDT232.500.050.000.000.00-92025.00%
AMZN230120C002350002022-10-04 11:45AM EDT235.000.040.000.000.00-1025.00%
AMZN230120C002375002022-10-04 11:32AM EDT237.500.050.000.000.00-35025.00%
AMZN230120C002400002022-10-03 2:54PM EDT240.000.030.000.000.00-110025.00%
AMZN230120C002425002022-10-05 3:31PM EDT242.500.040.000.000.00-51025.00%
AMZN230120C002450002022-10-05 10:48AM EDT245.000.020.000.000.00-1025.00%
AMZN230120C002475002022-10-05 9:39AM EDT247.500.030.000.000.00-3025.00%
AMZN230120C002500002022-10-05 2:13PM EDT250.000.030.000.000.00-70025.00%
AMZN230120C002550002022-10-05 9:31AM EDT255.000.020.000.000.00-1025.00%
AMZN230120C002600002022-10-05 3:11PM EDT260.000.030.000.000.00-3025.00%
AMZN230120C002650002022-10-05 3:06PM EDT265.000.030.000.000.00-33025.00%
AMZN230120C002700002022-10-05 11:16AM EDT270.000.010.000.000.00-2025.00%
AMZN230120C002750002022-10-05 3:31PM EDT275.000.020.000.000.00-156025.00%
AMZN230120C010800002022-05-16 12:00AM EDT1,080.001,165.131,386.551,403.500.00--10.00%
AMZN230120C012400002022-05-12 2:33PM EDT1,240.00917.011,235.951,252.000.00-340.00%
AMZN230120C012600002022-05-12 2:33PM EDT1,260.00899.641,217.351,234.000.00-340.00%
AMZN230120C013000002022-05-12 3:38PM EDT1,300.00882.001,180.101,196.000.00-110.00%
AMZN230120C013600002022-06-02 2:34PM EDT1,360.001,187.101,125.001,140.500.00-432500.00%
AMZN230120C013800002022-04-13 9:46AM EDT1,380.001,677.50936.25948.750.00-11410.00%
AMZN230120C014000002022-05-23 10:31AM EDT1,400.00783.351,088.601,105.000.00-11430.00%
AMZN230120C014200002022-04-19 1:15PM EDT1,420.001,751.59796.30804.650.00-2370.00%
AMZN230120C014400002022-06-03 2:24PM EDT1,440.001,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230120C014500002022-05-31 10:32AM EDT1,450.00958.201,043.451,060.000.00-1280.00%
AMZN230120C014600002022-06-01 9:31AM EDT1,460.001,063.201,034.651,051.000.00-22,1400.00%
AMZN230120C014800002022-04-06 2:54PM EDT1,480.001,729.13877.85891.000.00-21090.00%
AMZN230120C015000002022-06-02 3:38PM EDT1,500.001,055.00998.801,015.000.00-92890.00%
AMZN230120C015200002022-06-03 10:56AM EDT1,520.00975.00981.15997.50+310.28+46.68%1700.00%
AMZN230120C015400002022-06-03 2:48PM EDT1,540.00980.00963.60980.00+180.35+22.55%11240.00%
AMZN230120C015500002022-04-07 3:01PM EDT1,550.001,645.47818.60831.600.00-2910.00%
AMZN230120C015600002022-06-01 10:04AM EDT1,560.00988.48946.25962.500.00-22550.00%
AMZN230120C015800002022-05-12 1:14PM EDT1,580.00658.24928.85944.000.00-2930.00%
AMZN230120C016000002022-06-01 3:02PM EDT1,600.00937.16911.90927.000.00-11850.00%
AMZN230120C016200002022-05-02 10:30AM EDT1,620.00908.91880.10891.900.00-1520.00%
AMZN230120C016400002022-04-06 3:50PM EDT1,640.001,589.73744.65757.400.00-4710.00%
AMZN230120C016500002022-04-29 1:17PM EDT1,650.00933.41738.85748.350.00-2630.00%
AMZN230120C016600002022-05-20 10:53AM EDT1,660.00632.17860.30876.500.00-4550.00%
AMZN230120C016800002022-05-05 9:32AM EDT1,680.00838.00844.00859.400.00-1520.00%
AMZN230120C017000002022-06-03 2:09PM EDT1,700.00837.50827.20842.85-37.98-4.34%11580.00%
AMZN230120C017200002022-05-24 12:44PM EDT1,720.00504.59810.60825.000.00-2840.00%
AMZN230120C017400002022-04-18 1:17PM EDT1,740.001,331.54541.85559.200.00-21070.00%
AMZN230120C017500002022-05-20 1:30PM EDT1,750.00517.25785.85800.500.00-11290.00%
AMZN230120C017600002022-03-31 1:43PM EDT1,760.001,584.73813.00832.000.00-2660.00%
AMZN230120C017800002022-05-04 10:28AM EDT1,780.00726.97748.20758.800.00-2780.00%
AMZN230120C018000002022-06-03 9:56AM EDT1,800.00786.68745.30760.00-10.83-1.36%17040.00%
AMZN230120C018200002022-06-03 1:10PM EDT1,820.00735.81730.00744.50+271.29+58.40%1520.00%
AMZN230120C018400002022-03-31 2:59PM EDT1,840.001,518.05749.50767.500.00-12600.00%
AMZN230120C018500002022-05-19 3:06PM EDT1,850.00499.61705.10720.500.00-10510.00%
AMZN230120C018600002022-04-01 1:29PM EDT1,860.001,454.65734.00752.000.00-8840.00%
AMZN230120C018800002022-05-05 10:05AM EDT1,880.00636.00682.55697.500.00-4650.00%
AMZN230120C019000002022-06-03 10:12AM EDT1,900.00676.02667.25682.50+26.02+4.00%16130.00%
AMZN230120C019200002022-03-31 12:34PM EDT1,920.001,423.75687.50705.500.00-8470.00%
AMZN230120C019400002022-05-12 2:19PM EDT1,940.00402.73636.00651.500.00-2820.00%
AMZN230120C019500002022-05-20 10:44AM EDT1,950.00440.61629.20644.000.00-23960.00%
AMZN230120C019600002022-05-12 2:14PM EDT1,960.00390.68621.65636.500.00-622230.00%
AMZN230120C019800002022-06-01 10:43AM EDT1,980.00616.25606.55621.800.00-2790.00%
AMZN230120C020000002022-06-03 9:30AM EDT2,000.00627.00595.50605.15-12.00-1.88%19350.00%
AMZN230120C020500002022-06-02 2:54PM EDT2,050.00600.00560.05569.250.00-15720.00%
AMZN230120C021000002022-06-03 3:57PM EDT2,100.00532.44525.70534.70+22.44+4.40%54690.00%
AMZN230120C021300002022-06-01 9:43AM EDT2,130.00534.35505.55514.100.00-270.00%
AMZN230120C021350002022-05-26 12:12PM EDT2,135.00350.00502.10510.750.00-110.00%
AMZN230120C021400002022-05-19 10:28AM EDT2,140.00319.65498.75507.350.00--20.00%
AMZN230120C021450002022-06-01 3:28PM EDT2,145.00516.90495.45504.350.00-140.00%
AMZN230120C021500002022-06-03 3:58PM EDT2,150.00498.13492.20501.05-33.72-6.34%34990.00%
AMZN230120C021600002022-05-27 2:12PM EDT2,160.00357.00485.80494.250.00-1150.00%
AMZN230120C021650002022-05-25 10:54AM EDT2,165.00288.41482.40491.200.00-110.00%
AMZN230120C021700002022-05-20 1:35PM EDT2,170.00276.46479.25487.700.00-210.00%
AMZN230120C021750002022-05-19 1:59PM EDT2,175.00303.64475.90484.450.00--10.00%
AMZN230120C021800002022-05-31 10:17AM EDT2,180.00395.70472.85481.250.00-150.00%
AMZN230120C021900002022-05-27 10:50AM EDT2,190.00351.00466.45475.150.00-220.00%
AMZN230120C022000002022-06-03 3:46PM EDT2,200.00459.59460.05468.40-40.18-8.04%49150.00%
AMZN230120C022050002022-05-26 10:25AM EDT2,205.00305.80456.95465.550.00--110.00%
AMZN230120C022100002022-05-24 10:01AM EDT2,210.00223.65453.80462.100.00--20.00%
AMZN230120C022200002022-05-26 11:24AM EDT2,220.00299.60447.55455.800.00--540.00%
AMZN230120C022400002022-05-24 9:56AM EDT2,240.00213.00435.05443.650.00--10.00%
AMZN230120C022450002022-05-26 12:44PM EDT2,245.00302.75432.20440.650.00--50.00%
AMZN230120C022500002022-06-02 3:02PM EDT2,250.00458.00429.15437.600.00-9730.00%
AMZN230120C022550002022-05-26 10:49AM EDT2,255.00281.40425.95434.200.00--10.00%
AMZN230120C022600002022-05-27 11:47AM EDT2,260.00393.00422.95431.450.00-120.00%
AMZN230120C022650002022-05-27 9:39AM EDT2,265.00307.98420.05428.200.00-230.00%
AMZN230120C022700002022-05-27 9:39AM EDT2,270.00305.73417.10425.550.00-110.00%
AMZN230120C022800002022-06-03 3:01PM EDT2,280.00419.94411.05419.50+118.29+39.21%340.00%
AMZN230120C022950002022-05-27 9:33AM EDT2,295.00296.73402.50410.450.00-110.00%
AMZN230120C023000002022-06-03 3:46PM EDT2,300.00399.49399.50407.55-51.11-11.34%63570.00%
AMZN230120C023050002022-05-27 11:52AM EDT2,305.00284.77396.60404.950.00-110.00%
AMZN230120C023100002022-05-26 2:02PM EDT2,310.00269.00393.75401.700.00-120.00%
AMZN230120C023300002022-05-25 9:31AM EDT2,330.00186.05382.30390.250.00--10.00%
AMZN230120C023400002022-05-25 9:33AM EDT2,340.00184.65376.70384.850.00--10.00%
AMZN230120C023500002022-06-02 3:35PM EDT2,350.00386.78371.10379.00-22.46-5.49%53130.00%
AMZN230120C023600002022-05-31 3:43PM EDT2,360.00360.80365.65373.450.00-740.00%
AMZN230120C023700002022-05-31 2:47PM EDT2,370.00341.20360.20367.950.00-6100.00%
AMZN230120C024000002022-06-03 3:03PM EDT2,400.00354.00344.00351.75-33.27-8.59%227330.00%
AMZN230120C024500002022-06-03 3:50PM EDT2,450.00320.00318.10325.90-36.00-10.11%51940.00%
AMZN230120C025000002022-06-03 3:58PM EDT2,500.00298.27293.65301.15-35.21-10.56%451,8360.00%
AMZN230120C025500002022-06-03 12:38PM EDT2,550.00268.80270.40278.05-27.16-9.18%21880.00%
AMZN230120C026000002022-06-03 3:59PM EDT2,600.00252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230120C026500002022-06-03 2:29PM EDT2,650.00236.25227.95235.70-27.59-10.46%94200.00%
AMZN230120C027000002022-06-03 3:57PM EDT2,700.00213.64208.45215.75-29.30-12.06%517380.00%
AMZN230120C027500002022-06-03 2:55PM EDT2,750.00200.00190.30197.50-19.18-8.75%176460.00%
AMZN230120C028000002022-06-03 3:44PM EDT2,800.00176.00173.25180.45-28.00-13.73%2961,6880.00%
AMZN230120C028500002022-06-03 2:10PM EDT2,850.00162.45157.75164.75-18.86-10.40%23690.00%
AMZN230120C029000002022-06-03 11:36AM EDT2,900.00145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230120C029400002022-06-02 2:14PM EDT2,940.00153.60132.55139.200.00-240.00%
AMZN230120C029500002022-06-03 12:03PM EDT2,950.00133.55130.00137.70-22.11-14.20%14960.00%
AMZN230120C029800002022-06-02 2:16PM EDT2,980.00142.35122.50130.200.00-2150.00%
AMZN230120C030000002022-06-03 3:52PM EDT3,000.00121.00121.00124.20-20.60-14.55%574,0410.00%
AMZN230120C030200002022-06-03 9:41AM EDT3,020.00126.42114.15120.75-3.58-2.75%251,001.66%
AMZN230120C030400002022-06-01 3:51PM EDT3,040.00119.20109.80115.100.00-51883.35%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,246843.12%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-613823.88%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19779.64%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323762.65%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568746.34%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251731.59%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211717.59%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215709.29%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180693.04%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965681.58%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203671.48%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255662.20%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188652.95%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215647.20%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860638.97%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260630.82%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485622.89%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101619.54%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132615.76%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264612.26%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119608.43%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174605.11%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336601.60%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460592.99%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163595.48%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868592.06%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684589.23%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186585.98%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112583.09%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144579.99%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204577.04%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170574.10%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639571.61%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153565.74%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189566.04%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153563.18%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173560.64%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328555.73%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220550.76%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363545.83%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181538.72%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169534.00%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209532.29%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209527.91%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957521.39%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172520.00%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684511.50%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167512.85%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253508.47%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467502.95%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165499.28%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105497.53%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200494.17%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236488.88%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804489.44%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854470.72%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766457.76%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624445.82%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111434.26%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538423.02%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256411.86%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621404.81%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793397.99%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350391.27%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624384.06%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355377.64%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640371.56%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336365.86%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919360.56%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491355.57%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627350.76%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182344.78%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482341.98%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281338.22%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311333.06%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131330.84%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620327.77%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217324.74%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895321.96%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624319.67%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860320.46%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276315.17%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803313.22%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120311.43%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085314.11%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856309.11%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155301.15%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445303.98%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664304.13%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176296.97%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120P000520002022-10-05 1:16PM EDT52.000.190.000.000.00-16025.00%
AMZN230120P000530002022-10-04 11:10AM EDT53.000.190.000.000.00-1025.00%
AMZN230120P000540002022-10-03 12:52PM EDT54.000.280.000.000.00-1,343025.00%
AMZN230120P000550002022-10-05 11:03AM EDT55.000.240.000.000.00-10025.00%
AMZN230120P000560002022-10-05 9:31AM EDT56.000.260.000.000.00-1025.00%
AMZN230120P000570002022-09-29 12:56PM EDT57.000.390.000.000.00-184025.00%
AMZN230120P000580002022-10-05 11:52AM EDT58.000.290.000.000.00-1025.00%
AMZN230120P000590002022-09-29 10:07AM EDT59.000.450.000.000.00-165025.00%
AMZN230120P000600002022-10-04 12:49PM EDT60.000.320.000.000.00-1,006025.00%
AMZN230120P000610002022-10-05 10:17AM EDT61.000.380.000.000.00-1025.00%
AMZN230120P000620002022-10-03 9:58AM EDT62.000.560.000.000.00-10025.00%
AMZN230120P000630002022-10-05 10:17AM EDT63.000.430.000.000.00-1025.00%
AMZN230120P000640002022-10-04 11:50AM EDT64.000.390.000.000.00-10025.00%
AMZN230120P000650002022-10-05 9:51AM EDT65.000.450.000.000.00-15025.00%
AMZN230120P000660002022-10-05 12:50PM EDT66.000.490.000.000.00-3025.00%
AMZN230120P000670002022-10-04 3:51PM EDT67.000.500.000.000.00-14025.00%
AMZN230120P000680002022-10-04 1:19PM EDT68.000.550.000.000.00-1025.00%
AMZN230120P000690002022-10-04 10:12AM EDT69.000.530.000.000.00-70025.00%
AMZN230120P000700002022-10-05 3:50PM EDT70.000.600.000.000.00-11025.00%
AMZN230120P000710002022-10-04 3:20PM EDT71.000.640.000.000.00-2025.00%
AMZN230120P000720002022-10-05 9:39AM EDT72.000.730.000.000.00-98025.00%
AMZN230120P000725002022-10-05 10:22AM EDT72.500.800.000.000.00-100025.00%
AMZN230120P000730002022-10-05 1:02PM EDT73.000.770.000.000.00-17025.00%
AMZN230120P000740002022-10-05 10:22AM EDT74.000.880.000.000.00-121025.00%
AMZN230120P000750002022-10-05 3:51PM EDT75.000.840.000.000.00-11025.00%
AMZN230120P000760002022-10-05 10:16AM EDT76.001.000.000.000.00-58025.00%
AMZN230120P000770002022-10-04 12:41PM EDT77.000.900.000.000.00-4012.50%
AMZN230120P000775002022-10-03 1:46PM EDT77.501.250.000.000.00-41012.50%
AMZN230120P000780002022-10-05 11:14AM EDT78.001.130.000.000.00-6012.50%
AMZN230120P000790002022-10-03 10:46AM EDT79.001.440.000.000.00-7012.50%
AMZN230120P000800002022-10-05 12:07PM EDT80.001.230.000.000.00-9012.50%
AMZN230120P000810002022-10-04 9:59AM EDT81.001.150.000.000.00-56012.50%
AMZN230120P000820002022-10-03 1:42PM EDT82.001.660.000.000.00-3012.50%
AMZN230120P000825002022-10-04 10:57AM EDT82.501.210.000.000.00-2012.50%
AMZN230120P000830002022-10-03 10:16AM EDT83.002.010.000.000.00-5012.50%
AMZN230120P000840002022-10-03 11:04AM EDT84.002.000.000.000.00-323012.50%
AMZN230120P000850002022-10-05 9:30AM EDT85.001.640.000.000.00-1012.50%
AMZN230120P000860002022-10-04 3:30PM EDT86.001.600.000.000.00-45012.50%
AMZN230120P000870002022-10-04 3:30PM EDT87.001.700.000.000.00-41012.50%
AMZN230120P000875002022-10-04 10:48AM EDT87.501.620.000.000.00-25012.50%
AMZN230120P000880002022-10-03 3:47PM EDT88.002.330.000.000.00-41012.50%
AMZN230120P000890002022-10-05 11:55AM EDT89.002.150.000.000.00-1012.50%
AMZN230120P000900002022-10-05 3:50PM EDT90.002.060.000.000.00-59012.50%
AMZN230120P000910002022-10-05 12:14PM EDT91.002.300.000.000.00-1012.50%
AMZN230120P000920002022-10-05 1:50PM EDT92.002.320.000.000.00-1012.50%
AMZN230120P000925002022-10-05 10:17AM EDT92.502.690.000.000.00-1012.50%
AMZN230120P000930002022-10-05 3:22PM EDT93.002.360.000.000.00-3012.50%
AMZN230120P000940002022-10-05 3:12PM EDT94.002.560.000.000.00-481012.50%
AMZN230120P000950002022-10-05 1:06PM EDT95.002.850.000.000.00-9012.50%
AMZN230120P000960002022-10-04 1:14PM EDT96.002.900.000.000.00-44012.50%
AMZN230120P000970002022-10-05 3:41PM EDT97.003.000.000.000.00-106.25%
AMZN230120P000975002022-10-04 12:03PM EDT97.502.940.000.000.00-11206.25%
AMZN230120P000980002022-10-05 10:00AM EDT98.003.450.000.000.00-3306.25%
AMZN230120P000990002022-10-05 10:42AM EDT99.003.900.000.000.00-3406.25%
AMZN230120P001000002022-10-05 3:59PM EDT100.003.700.000.000.00-9806.25%
AMZN230120P001025002022-10-05 3:16PM EDT102.504.050.000.000.00-46006.25%
AMZN230120P001050002022-10-05 3:58PM EDT105.004.750.000.000.00-8406.25%
AMZN230120P001065002022-10-05 3:41PM EDT106.505.050.000.000.00-4506.25%
AMZN230120P001067502022-10-05 3:08PM EDT106.755.150.000.000.00-106.25%
AMZN230120P001070002022-10-05 3:46PM EDT107.005.150.000.000.00-906.25%
AMZN230120P001072502022-10-05 1:24PM EDT107.255.450.000.000.00-2506.25%
AMZN230120P001075002022-10-05 2:00PM EDT107.505.650.000.000.00-2406.25%
AMZN230120P001077502022-10-03 1:24PM EDT107.757.150.000.000.00-4006.25%
AMZN230120P001080002022-10-05 1:22PM EDT108.005.650.000.000.00-1706.25%
AMZN230120P001082502022-10-04 10:57AM EDT108.255.200.000.000.00-3206.25%
AMZN230120P001085002022-10-05 10:29AM EDT108.506.500.000.000.00-9806.25%
AMZN230120P001087502022-10-05 3:51PM EDT108.755.760.000.000.00-206.25%
AMZN230120P001090002022-10-05 10:25AM EDT109.006.650.000.000.00-203.13%
AMZN230120P001092502022-10-04 9:37AM EDT109.255.950.000.000.00-1003.13%
AMZN230120P001095002022-10-05 12:07PM EDT109.506.450.000.000.00-1303.13%
AMZN230120P001097502022-10-05 3:50PM EDT109.756.070.000.000.00-4103.13%
AMZN230120P001100002022-10-05 3:51PM EDT110.006.170.000.000.00-1,06003.13%
AMZN230120P001102502022-10-05 12:50PM EDT110.256.500.000.000.00-3303.13%
AMZN230120P001105002022-10-05 3:05PM EDT110.506.200.000.000.00-8503.13%
AMZN230120P001107502022-10-04 1:23PM EDT110.756.450.000.000.00-2003.13%
AMZN230120P001110002022-10-05 10:31AM EDT111.007.420.000.000.00-803.13%
AMZN230120P001112502022-10-05 11:11AM EDT111.257.450.000.000.00-103.13%
AMZN230120P001115002022-10-05 1:49PM EDT111.506.700.000.000.00-103.13%
AMZN230120P001117502022-10-04 1:23PM EDT111.756.800.000.000.00-403.13%
AMZN230120P001120002022-10-05 10:07AM EDT112.007.510.000.000.00-103.13%
AMZN230120P001122502022-10-04 1:23PM EDT112.256.950.000.000.00-3003.13%
AMZN230120P001125002022-10-04 1:25PM EDT112.507.050.000.000.00-203.13%
AMZN230120P001127502022-10-05 11:29AM EDT112.757.850.000.000.00-103.13%
AMZN230120P001130002022-10-04 3:56PM EDT113.007.050.000.000.00-2803.13%
AMZN230120P001132502022-10-04 1:23PM EDT113.257.300.000.000.00-6503.13%
AMZN230120P001135002022-10-05 11:38AM EDT113.508.000.000.000.00-603.13%
AMZN230120P001137502022-10-05 2:40PM EDT113.757.550.000.000.00-503.13%
AMZN230120P001140002022-10-05 3:59PM EDT114.007.600.000.000.00-3903.13%
AMZN230120P001142502022-10-04 12:40PM EDT114.257.180.000.000.00-703.13%
AMZN230120P001145002022-10-05 12:27PM EDT114.508.250.000.000.00-603.13%
AMZN230120P001147502022-10-05 1:22PM EDT114.757.900.000.000.00-403.13%
AMZN230120P001150002022-10-05 3:22PM EDT115.007.700.000.000.00-7603.13%
AMZN230120P001152502022-10-05 3:12PM EDT115.257.900.000.000.00-2401.56%
AMZN230120P001155002022-10-05 3:23PM EDT115.507.850.000.000.00-401.56%
AMZN230120P001157502022-10-05 3:14PM EDT115.758.000.000.000.00-3401.56%
AMZN230120P001160002022-10-05 12:50PM EDT116.008.600.000.000.00-2301.56%
AMZN230120P001162502022-10-05 2:55PM EDT116.258.450.000.000.00-3301.56%
AMZN230120P001165002022-10-05 12:27PM EDT116.509.100.000.000.00-1101.56%
AMZN230120P001167502022-10-05 10:21AM EDT116.759.650.000.000.00-101.56%
AMZN230120P001170002022-10-05 3:19PM EDT117.008.350.000.000.00-3201.56%
AMZN230120P001172502022-10-05 3:09PM EDT117.258.650.000.000.00-1001.56%
AMZN230120P001175002022-10-05 1:30PM EDT117.509.050.000.000.00-2401.56%
AMZN230120P001177502022-10-05 1:19PM EDT117.759.200.000.000.00-301.56%
AMZN230120P001180002022-10-05 3:58PM EDT118.009.200.000.000.00-7101.56%
AMZN230120P001182502022-10-05 2:45PM EDT118.259.330.000.000.00-5400.78%
AMZN230120P001185002022-10-05 3:29PM EDT118.509.100.000.000.00-6700.78%
AMZN230120P001200002022-10-05 3:57PM EDT120.0010.010.000.000.00-1,59500.39%
AMZN230120P001225002022-10-05 3:48PM EDT122.5010.920.000.000.00-1,30700.00%
AMZN230120P001250002022-10-05 3:53PM EDT125.0012.500.000.000.00-51200.00%
AMZN230120P001275002022-10-05 3:54PM EDT127.5013.950.000.000.00-14300.00%
AMZN230120P001300002022-10-05 3:17PM EDT130.0014.800.000.000.00-23700.00%
AMZN230120P001325002022-10-05 10:16AM EDT132.5018.350.000.000.00-1300.00%
AMZN230120P001350002022-10-05 2:20PM EDT135.0018.800.000.000.00-600.00%
AMZN230120P001375002022-10-05 11:37AM EDT137.5021.700.000.000.00-2300.00%
AMZN230120P001400002022-10-05 3:40PM EDT140.0021.710.000.000.00-1400.00%
AMZN230120P001425002022-10-04 12:37PM EDT142.5022.940.000.000.00-1100.00%
AMZN230120P001450002022-10-05 3:54PM EDT145.0026.250.000.000.00-200.00%
AMZN230120P001470002022-10-04 1:35PM EDT147.0027.640.000.000.00-600.00%
AMZN230120P001475002022-10-04 3:59PM EDT147.5028.000.000.000.00-1100.00%
AMZN230120P001480002022-10-05 2:35PM EDT148.0028.900.000.000.00-300.00%
AMZN230120P001490002022-09-28 3:00PM EDT149.0032.600.000.000.00-4000.00%
AMZN230120P001500002022-10-05 3:53PM EDT150.0030.500.000.000.00-6300.00%
AMZN230120P001510002022-09-29 3:39PM EDT151.0037.050.000.000.00-700.00%
AMZN230120P001520002022-09-28 3:01PM EDT152.0035.260.000.000.00-1300.00%
AMZN230120P001525002022-09-30 11:04AM EDT152.5037.000.000.000.00-7800.00%
AMZN230120P001530002022-09-23 9:44AM EDT153.0039.100.000.000.00-800.00%
AMZN230120P001540002022-09-28 3:32PM EDT154.0036.650.000.000.00-400.00%
AMZN230120P001545002022-10-04 11:37AM EDT154.5032.890.000.000.00-2000.00%
AMZN230120P001550002022-10-05 3:14PM EDT155.0034.350.000.000.00-200.00%
AMZN230120P001555002022-10-05 12:11PM EDT155.5036.200.000.000.00-300.00%
AMZN230120P001560002022-09-29 3:02PM EDT156.0042.810.000.000.00-2000.00%
AMZN230120P001565002022-09-29 3:02PM EDT156.5043.300.000.000.00-2000.00%
AMZN230120P001570002022-09-23 9:42AM EDT157.0042.690.000.000.00-700.00%
AMZN230120P001575002022-10-04 9:34AM EDT157.5036.800.000.000.00-2000.00%
AMZN230120P001580002022-09-22 12:19PM EDT158.0041.800.000.000.00-2000.00%
AMZN230120P001585002022-09-19 9:30AM EDT158.5037.380.000.000.00-3500.00%
AMZN230120P001590002022-09-26 9:54AM EDT159.0043.100.000.000.00-400.00%
AMZN230120P001595002022-10-04 1:02PM EDT159.5038.570.000.000.00-2500.00%
AMZN230120P001600002022-10-04 1:39PM EDT160.0039.390.000.000.00-6500.00%
AMZN230120P001605002022-09-28 10:00AM EDT160.5045.620.000.000.00-100.00%
AMZN230120P001610002022-09-13 1:18PM EDT161.0032.880.000.000.00-500.00%
AMZN230120P001612502022-09-07 10:36AM EDT161.2535.930.000.000.00-2500.00%
AMZN230120P001615002022-09-16 2:30PM EDT161.5039.050.000.000.00-1500.00%
AMZN230120P001617502022-08-24 10:38AM EDT161.7530.4047.2047.550.00-949369.53%
AMZN230120P001620002022-09-28 9:44AM EDT162.0047.130.000.000.00-20000.00%
AMZN230120P001622502022-10-04 3:22PM EDT162.2541.760.000.000.00-2500.00%
AMZN230120P001625002022-09-23 12:25PM EDT162.5048.600.000.000.00-2000.00%
AMZN230120P001627502022-09-13 3:36PM EDT162.7537.000.000.000.00-100.00%
AMZN230120P001630002022-09-26 11:25AM EDT163.0047.630.000.000.00-500.00%
AMZN230120P001632502022-09-26 11:25AM EDT163.2547.870.000.000.00-500.00%
AMZN230120P001635002022-10-05 3:02PM EDT163.5042.400.000.000.00-200.00%
AMZN230120P001637502022-09-22 1:56PM EDT163.7546.640.000.000.00-2000.00%
AMZN230120P001640002022-09-01 2:34PM EDT164.0038.3048.5055.100.00-11,36980.84%
AMZN230120P001642502022-09-26 11:25AM EDT164.2548.850.000.000.00-300.00%
AMZN230120P001645002022-09-30 12:44PM EDT164.5048.310.000.000.00-10000.00%
AMZN230120P001647502022-10-03 11:33AM EDT164.7549.670.000.000.00-17500.00%
AMZN230120P001650002022-10-04 12:10PM EDT165.0042.750.000.000.00-11700.00%
AMZN230120P001652502022-09-26 2:10PM EDT165.2549.400.000.000.00-1800.00%
AMZN230120P001655002022-09-14 9:38AM EDT165.5039.200.000.000.00-1100.00%
AMZN230120P001657502022-10-04 12:59PM EDT165.7544.290.000.000.00-59400.00%
AMZN230120P001660002022-10-05 9:29AM EDT166.0047.400.000.000.00-4000.00%
AMZN230120P001665002022-09-23 9:44AM EDT166.5052.300.000.000.00-1900.00%
AMZN230120P001670002022-10-04 10:36AM EDT167.0044.710.000.000.00-11800.00%
AMZN230120P001675002022-10-04 12:59PM EDT167.5046.010.000.000.00-59400.00%
AMZN230120P001680002022-10-05 2:31PM EDT168.0047.600.000.000.00-11000.00%
AMZN230120P001685002022-10-05 2:20PM EDT168.5048.150.000.000.00-80000.00%
AMZN230120P001690002022-10-05 2:31PM EDT169.0048.600.000.000.00-1,20000.00%
AMZN230120P001695002022-10-05 2:14PM EDT169.5049.250.000.000.00-17500.00%
AMZN230120P001700002022-10-05 2:20PM EDT170.0049.600.000.000.00-4,67900.00%
AMZN230120P001705002022-10-05 3:46PM EDT170.5049.000.000.000.00-1,01500.00%
AMZN230120P001710002022-10-05 3:46PM EDT171.0049.500.000.000.00-1,71900.00%
AMZN230120P001715002022-10-05 3:35PM EDT171.5050.300.000.000.00-14500.00%
AMZN230120P001720002022-10-05 3:46PM EDT172.0050.450.000.000.00-63100.00%
AMZN230120P001725002022-10-05 3:35PM EDT172.5050.950.000.000.00-20500.00%
AMZN230120P001730002022-10-05 3:46PM EDT173.0051.400.000.000.00-1,05000.00%
AMZN230120P001735002022-10-05 3:54PM EDT173.5052.950.000.000.00-75500.00%
AMZN230120P001740002022-10-05 3:39PM EDT174.0052.450.000.000.00-20600.00%
AMZN230120P001745002022-10-05 3:46PM EDT174.5052.900.000.000.00-1,29000.00%
AMZN230120P001750002022-10-05 3:46PM EDT175.0053.400.000.000.00-8,75100.00%
AMZN230120P001775002022-10-05 3:54PM EDT177.5056.700.000.000.00-27000.00%
AMZN230120P001800002022-10-05 3:46PM EDT180.0058.450.000.000.00-4,24600.00%
AMZN230120P001825002022-10-05 3:46PM EDT182.5060.900.000.000.00-1,23000.00%
AMZN230120P001850002022-09-22 3:56PM EDT185.0067.340.000.000.00-39300.00%
AMZN230120P001875002022-10-05 3:35PM EDT187.5065.950.000.000.00-17000.00%
AMZN230120P001900002022-10-05 3:46PM EDT190.0068.400.000.000.00-6,37600.00%
AMZN230120P001925002022-10-05 3:46PM EDT192.5070.900.000.000.00-79600.00%
AMZN230120P001950002022-10-05 3:46PM EDT195.0073.350.000.000.00-1,06500.00%
AMZN230120P001975002022-10-05 3:46PM EDT197.5075.950.000.000.00-1,08500.00%
AMZN230120P002000002022-10-05 3:54PM EDT200.0079.450.000.000.00-70600.00%
AMZN230120P002025002022-09-21 2:37PM EDT202.5080.730.000.000.00-400.00%
AMZN230120P002050002022-10-05 3:54PM EDT205.0084.200.000.000.00-81500.00%
AMZN230120P002075002022-08-10 3:47PM EDT207.5064.7074.1074.550.00-400.00%
AMZN230120P002100002022-09-30 10:27AM EDT210.0094.710.000.000.00-200.00%
AMZN230120P002125002022-10-05 3:39PM EDT212.5090.900.000.000.00-3900.00%
AMZN230120P002150002022-10-05 3:35PM EDT215.0093.690.000.000.00-17000.00%
AMZN230120P002175002022-10-05 3:46PM EDT217.5095.900.000.000.00-2,38500.00%
AMZN230120P002200002022-10-05 3:47PM EDT220.0098.200.000.000.00-10400.00%
AMZN230120P002225002022-10-05 3:46PM EDT222.50100.900.000.000.00-1,29000.00%
AMZN230120P002250002022-10-05 3:46PM EDT225.00103.400.000.000.00-64000.00%
AMZN230120P002275002022-10-05 3:46PM EDT227.50105.850.000.000.00-72000.00%
AMZN230120P002300002022-08-10 3:01PM EDT230.0088.0597.1097.600.00-19000.00%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.65108.75111.350.00-100.00%
AMZN230120P002350002022-08-24 3:55PM EDT235.00101.04120.80121.450.00-20113.10%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.69113.75115.600.00-4000.00%
AMZN230120P002400002022-08-24 3:55PM EDT240.00106.06125.80126.550.00-40115.45%
AMZN230120P002425002022-10-05 3:47PM EDT242.50121.000.000.000.00-8800.00%
AMZN230120P002450002022-10-05 3:47PM EDT245.00123.500.000.000.00-11900.00%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---138.57%
AMZN230120P002500002022-10-05 3:46PM EDT250.00128.400.000.000.00-44500.00%
AMZN230120P002550002022-10-05 3:46PM EDT255.00133.400.000.000.00-46500.00%
AMZN230120P002600002022-08-24 3:52PM EDT260.00125.81145.80146.550.00-20123.27%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---145.50%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---147.36%
AMZN230120P002750002022-10-05 3:54PM EDT275.00154.500.000.000.00-6000.00%
AMZN230120P010400002022-06-03 11:56AM EDT1,040.008.606.809.70+1.22+16.53%62330.00%
AMZN230120P010600002022-06-03 3:21PM EDT1,060.009.208.4510.30+1.25+15.72%2220.00%
AMZN230120P010800002022-06-03 12:24PM EDT1,080.0010.009.1010.95+1.38+16.01%12530.00%
AMZN230120P011000002022-05-31 3:40PM EDT1,100.0010.059.7511.65-1.54-13.29%41420.00%
AMZN230120P011200002022-06-02 9:41AM EDT1,120.0012.4010.4512.400.00-4690.00%
AMZN230120P011400002022-06-02 3:26PM EDT1,140.0010.4711.2013.200.00-18740.00%
AMZN230120P011600002022-06-03 10:44AM EDT1,160.0012.9012.0014.05+1.62+14.36%1150.00%
AMZN230120P011800002022-06-01 12:19PM EDT1,180.0015.5512.8514.900.00-1320.00%
AMZN230120P012000002022-06-01 12:08PM EDT1,200.0016.7013.7515.850.00-3500.00%
AMZN230120P012200002022-05-24 11:33AM EDT1,220.0034.7314.6516.800.00-220.00%
AMZN230120P012400002022-06-02 2:11PM EDT1,240.0015.0015.6517.850.00-32290.00%
AMZN230120P012600002022-05-27 9:53AM EDT1,260.0022.7016.7018.900.00-25650.00%
AMZN230120P012800002022-06-01 2:49PM EDT1,280.0019.8017.8020.050.00-11320.00%
AMZN230120P013000002022-06-02 2:05PM EDT1,300.0017.6018.9521.250.00-101320.00%
AMZN230120P013200002022-06-02 3:26PM EDT1,320.0018.6420.1522.500.00-102320.00%
AMZN230120P013400002022-06-03 3:36PM EDT1,340.0022.5321.4023.80+2.46+12.26%31070.00%
AMZN230120P013600002022-06-02 2:38PM EDT1,360.0021.1222.7525.150.00-41920.00%
AMZN230120P013800002022-06-02 3:24PM EDT1,380.0022.5324.1526.600.00-64410.00%
AMZN230120P014000002022-06-03 10:38AM EDT1,400.0027.0025.6528.10+3.02+12.59%24840.00%
AMZN230120P014200002022-05-27 9:30AM EDT1,420.0040.2527.1529.650.00-1290.00%
AMZN230120P014400002022-06-03 10:44AM EDT1,440.0030.0028.7531.35+2.98+11.03%11220.00%
AMZN230120P014500002022-06-03 12:48PM EDT1,450.0030.8529.6032.20+0.35+1.15%11400.00%
AMZN230120P014600002022-06-02 1:01PM EDT1,460.0028.5030.4533.050.00-11,2370.00%
AMZN230120P014800002022-06-03 2:56PM EDT1,480.0032.2032.5034.80+2.18+7.26%18750.00%
AMZN230120P015000002022-06-03 1:50PM EDT1,500.0036.0034.2036.80+4.70+15.02%131,4870.00%
AMZN230120P015200002022-06-03 2:49PM EDT1,520.0036.3036.1038.85+2.76+8.23%1820.00%
AMZN230120P015400002022-05-26 2:26PM EDT1,540.0057.2538.1540.950.00-72400.00%
AMZN230120P015500002022-06-02 3:06PM EDT1,550.0036.8539.3042.000.00-42240.00%
AMZN230120P015600002022-06-03 2:49PM EDT1,560.0040.5040.3543.15+2.61+6.89%11600.00%
AMZN230120P015800002022-06-03 9:37AM EDT1,580.0043.4542.6045.45-20.29-31.83%101850.00%
AMZN230120P016000002022-06-03 12:29PM EDT1,600.0047.3045.0047.85+6.14+14.92%26240.00%
AMZN230120P016200002022-05-31 1:55PM EDT1,620.0049.6547.4550.350.00-1920.00%
AMZN230120P016400002022-06-02 3:06PM EDT1,640.0046.9650.0553.000.00-8850.00%
AMZN230120P016500002022-06-02 3:05PM EDT1,650.0048.2351.3554.350.00-171720.00%
AMZN230120P016600002022-05-27 9:32AM EDT1,660.0054.7452.7555.75-0.46-0.83%131690.00%
AMZN230120P016800002022-05-31 1:53PM EDT1,680.0057.2555.5559.250.00-23280.00%
AMZN230120P017000002022-06-03 3:51PM EDT1,700.0060.3258.5560.15+6.02+11.09%218440.00%
AMZN230120P017200002022-06-03 11:30AM EDT1,720.0064.9061.6065.35+6.88+11.86%11190.00%
AMZN230120P017400002022-05-31 3:06PM EDT1,740.0071.7464.8068.000.00-31440.00%
AMZN230120P017500002022-06-03 1:16PM EDT1,750.0067.1566.5570.30-5.05-6.99%261650.00%
AMZN230120P017600002022-06-03 3:28PM EDT1,760.0070.2768.2572.00+6.55+10.28%6750.00%
AMZN230120P017800002022-06-02 3:01PM EDT1,780.0067.6671.6075.500.00-11700.00%
AMZN230120P018000002022-06-03 3:58PM EDT1,800.0077.0075.2579.25+7.50+10.79%195830.00%
AMZN230120P018200002022-05-31 3:19PM EDT1,820.0085.0879.0582.950.00-74910.00%
AMZN230120P018400002022-06-03 10:28AM EDT1,840.0083.5582.7586.95+5.57+7.14%3630.00%
AMZN230120P018500002022-06-02 2:57PM EDT1,850.0084.7585.0088.95+5.44+6.86%102700.00%
AMZN230120P018600002022-06-03 10:48AM EDT1,860.0089.5087.0090.55-0.40-0.44%51720.00%
AMZN230120P018800002022-06-01 9:33AM EDT1,880.0091.8091.2594.800.00-11220.00%
AMZN230120P019000002022-06-02 3:55PM EDT1,900.0095.0095.7599.90+7.50+8.57%17600.00%
AMZN230120P019200002022-06-02 10:49AM EDT1,920.00107.5598.90103.850.00-2590.00%
AMZN230120P019400002022-05-27 3:06PM EDT1,940.00138.35103.60108.600.00-41240.00%
AMZN230120P019500002022-06-02 3:59PM EDT1,950.0097.30106.00111.050.00-43390.00%
AMZN230120P019600002022-06-02 2:55PM EDT1,960.00102.14108.45113.550.00-91050.00%
AMZN230120P019800002022-06-02 2:47PM EDT1,980.00106.41113.55118.650.00-22960.00%
AMZN230120P020000002022-06-03 3:50PM EDT2,000.00122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230120P020500002022-06-02 2:25PM EDT2,050.00124.50133.35137.850.00-86710.00%
AMZN230120P021000002022-06-03 12:16PM EDT2,100.00151.70148.25152.95+14.70+10.73%25880.00%
AMZN230120P021300002022-05-24 1:03PM EDT2,130.00301.05157.00162.600.00-11100.00%
AMZN230120P021350002022-05-26 10:47AM EDT2,135.00235.90158.60164.200.00-240.00%
AMZN230120P021400002022-05-24 1:38PM EDT2,140.00300.00161.00165.900.00-1250.00%
AMZN230120P021450002022-06-01 2:25PM EDT2,145.00164.50161.80168.350.00-360.00%
AMZN230120P021500002022-06-03 3:29PM EDT2,150.00166.72163.50169.25+12.35+8.00%18800.00%
AMZN230120P021550002022-06-01 1:39PM EDT2,155.00172.84165.95170.950.00-260.00%
AMZN230120P021600002022-05-27 1:37PM EDT2,160.00223.56167.65173.300.00-160.00%
AMZN230120P021650002022-06-03 10:09AM EDT2,165.00168.15168.45174.35-70.95-29.67%1110.00%
AMZN230120P021700002022-06-01 2:31PM EDT2,170.00171.85171.05176.750.00-2100.00%
AMZN230120P021750002022-06-03 12:36PM EDT2,175.00177.09171.85177.85-77.43-30.42%5270.00%
AMZN230120P021800002022-05-26 9:51AM EDT2,180.00262.95174.50180.000.00-6100.00%
AMZN230120P021850002022-06-02 11:24AM EDT2,185.00181.10175.35181.400.00-4100.00%
AMZN230120P021900002022-06-02 1:53PM EDT2,190.00166.47178.00183.650.00-250.00%
AMZN230120P022000002022-06-03 3:29PM EDT2,200.00184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230120P022200002022-06-01 2:32PM EDT2,220.00189.82187.90194.150.00-1560.00%
AMZN230120P022250002022-06-03 10:48AM EDT2,225.00195.03189.75196.45+14.33+7.93%26140.00%
AMZN230120P022300002022-06-03 10:38AM EDT2,230.00197.00191.65197.90+14.50+7.95%1140.00%
AMZN230120P022350002022-06-01 2:27PM EDT2,235.00195.10194.40199.800.00-350.00%
AMZN230120P022400002022-05-26 2:46PM EDT2,240.00275.00195.35202.000.00-220.00%
AMZN230120P022450002022-06-03 1:55PM EDT2,245.00203.00198.20203.60-91.21-31.00%210.00%
AMZN230120P022500002022-06-03 2:30PM EDT2,250.00200.11200.10205.75+14.29+7.69%31,2460.00%
AMZN230120P022550002022-06-02 12:34PM EDT2,255.00191.55201.10207.700.00-120.00%
AMZN230120P022700002022-05-27 1:17PM EDT2,270.00269.75207.85213.450.00-110.00%
AMZN230120P022950002022-06-02 11:21AM EDT2,295.00222.70217.85223.950.00-440.00%
AMZN230120P023000002022-06-03 3:35PM EDT2,300.00222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230120P023200002022-06-03 10:25AM EDT2,320.00227.46227.15234.10-16.29-6.68%280.00%
AMZN230120P023450002022-05-31 11:47AM EDT2,345.00255.30238.80244.900.00-180.00%
AMZN230120P023500002022-06-03 1:41PM EDT2,350.00246.73241.00247.10+10.53+4.46%28170.00%
AMZN230120P023600002022-06-02 1:53PM EDT2,360.00230.70245.35251.550.00-2110.00%
AMZN230120P023650002022-06-03 10:38AM EDT2,365.00255.00247.60253.75-0.52-0.20%1100.00%
AMZN230120P023700002022-06-03 11:32AM EDT2,370.00256.80249.80256.15+21.80+9.28%6220.00%
AMZN230120P024000002022-06-03 3:08PM EDT2,400.00266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230120P024500002022-06-03 1:20PM EDT2,450.00294.10287.20293.90+25.38+9.44%157240.00%
AMZN230120P025000002022-06-03 3:26PM EDT2,500.00315.00312.35319.15+25.13+8.67%132,9270.00%
AMZN230120P025500002022-06-03 2:27PM EDT2,550.00339.80338.05345.85+21.81+6.86%25120.00%
AMZN230120P026000002022-06-03 3:44PM EDT2,600.00373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230120P026500002022-06-03 3:36PM EDT2,650.00397.53395.85403.65-21.27-5.08%27150.00%
AMZN230120P027000002022-06-03 11:13AM EDT2,700.00445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230120P027500002022-06-02 9:53AM EDT2,750.00479.95457.55466.450.00-11,1790.00%
AMZN230120P028000002022-06-03 3:12PM EDT2,800.00499.00491.30500.05+25.90+5.47%462,6760.00%
AMZN230120P028500002022-06-02 1:05PM EDT2,850.00502.86525.65534.600.00-16660.00%
AMZN230120P029000002022-06-02 11:51AM EDT2,900.00562.07561.40570.750.00-12,5630.00%
AMZN230120P029400002022-05-27 12:08PM EDT2,940.00716.93590.65600.200.00-220.00%
AMZN230120P029500002022-05-31 12:48PM EDT2,950.00634.51598.15607.850.00-78330.00%
AMZN230120P029800002022-05-31 3:15PM EDT2,980.00639.62620.80630.550.00-10110.00%
AMZN230120P030000002022-06-03 10:56AM EDT3,000.00651.40636.65646.15+15.80+2.49%82,9240.00%
AMZN230120P030200002022-06-01 2:54PM EDT3,020.00652.08652.10661.750.00-240.00%
AMZN230120P030500002022-06-02 10:13AM EDT3,050.00687.94675.05685.450.00-19340.00%
AMZN230120P030900002022-05-31 3:41PM EDT3,090.00718.31707.45717.650.00-182570.00%
AMZN230120P031000002022-06-02 3:58PM EDT3,100.00675.74715.60725.800.00-81,3120.00%
AMZN230120P031100002022-05-31 11:47AM EDT3,110.00792.37723.80734.050.00-22910.00%
AMZN230120P031200002022-05-31 11:46AM EDT3,120.00802.98732.50742.350.00-23700.00%
AMZN230120P031300002022-06-03 2:06PM EDT3,130.00744.97740.35750.60-60.08-7.46%11200.00%
AMZN230120P031400002022-05-27 9:37AM EDT3,140.00889.00748.60758.850.00-11630.00%
AMZN230120P031500002022-05-26 12:19PM EDT3,150.00933.90756.85767.000.00-21,1080.00%
AMZN230120P031600002022-05-26 10:26AM EDT3,160.00969.92765.30775.450.00-21130.00%
AMZN230120P031700002022-05-20 1:23PM EDT3,170.001,072.50772.50787.050.00-31700.00%
AMZN230120P031800002022-05-20 12:57PM EDT3,180.001,073.65780.50795.650.00-3810.00%
AMZN230120P031900002022-06-02 12:20PM EDT3,190.00782.75789.15804.150.00-53040.00%
AMZN230120P032000002022-06-02 12:20PM EDT3,200.00791.07797.50812.650.00-52,1870.00%
AMZN230120P032100002022-05-31 12:03PM EDT3,210.00860.30806.00821.150.00-21650.00%
AMZN230120P032200002022-06-02 3:26PM EDT3,220.00783.75815.00829.700.00-21000.00%
AMZN230120P032250002022-05-26 1:59PM EDT3,225.00990.00819.00834.000.00-1860.00%
AMZN230120P032300002022-05-26 10:06AM EDT3,230.001,040.50823.00838.300.00-1130.00%
AMZN230120P032350002022-05-18 12:29PM EDT3,235.001,069.63827.50842.650.00-4240.00%
AMZN230120P032400002022-05-18 12:45PM EDT3,240.001,076.77832.00846.950.00-7780.00%
AMZN230120P032450002022-05-18 11:29AM EDT3,245.001,077.06836.00851.300.00-2280.00%
AMZN230120P032500002022-06-02 10:00AM EDT3,250.00870.55840.50855.600.00-11920.00%
AMZN230120P032550002022-05-18 10:56AM EDT3,255.001,061.03845.00859.900.00-4290.00%
AMZN230120P032600002022-05-18 12:36PM EDT3,260.001,091.50849.00864.350.00-2640.00%
AMZN230120P032650002022-05-17 2:08PM EDT3,265.001,004.50853.50868.650.00-1900.00%
AMZN230120P032700002022-05-12 12:54PM EDT3,270.001,138.01857.50873.000.00-541290.00%
AMZN230120P032750002022-05-17 2:08PM EDT3,275.001,014.00862.00877.050.00-1340.00%
AMZN230120P032800002022-05-27 9:37AM EDT3,280.001,018.00866.55881.600.00-1670.00%
AMZN230120P032850002022-05-06 3:46PM EDT3,285.001,004.00870.50886.050.00-11830.00%
AMZN230120P032900002022-06-01 3:53PM EDT3,290.00849.10874.80890.300.00-2760.00%
AMZN230120P032950002022-06-02 12:00PM EDT3,295.00883.76879.00894.700.00-71030.00%
AMZN230120P033000002022-06-02 12:00PM EDT3,300.00888.25883.50898.900.00-69620.00%
AMZN230120P033050002022-06-01 3:15PM EDT3,305.00879.05888.00903.600.00-2480.00%
AMZN230120P033100002022-05-26 9:52AM EDT3,310.001,119.67892.50907.700.00-11200.00%
AMZN230120P033150002022-04-05 1:46PM EDT3,315.00354.131,001.001,016.450.00-51370.00%
AMZN230120P033200002022-05-27 3:43PM EDT3,320.001,047.09901.50916.500.00-12030.00%
AMZN230120P033300002022-05-23 11:27AM EDT3,330.001,229.91910.00925.400.00-12410.00%
AMZN230120P033400002022-06-01 9:31AM EDT3,340.00916.75919.50934.550.00-14060.00%
AMZN230120P033500002022-06-01 9:31AM EDT3,350.00925.75928.00943.500.00-11,2610.00%
AMZN230120P033600002022-05-26 9:52AM EDT3,360.001,167.60937.00952.450.00-11470.00%
AMZN230120P033700002022-06-02 11:35AM EDT3,370.00956.57946.00961.600.00-11,4640.00%
AMZN230120P033800002022-05-12 9:31AM EDT3,380.00927.70954.50970.450.00-24210.00%
AMZN230120P033900002022-06-01 11:13AM EDT3,390.00979.38963.50979.450.00-21150.00%
AMZN230120P034000002022-05-31 12:50PM EDT3,400.001,021.88972.50988.350.00-64450.00%
AMZN230120P034100002022-06-02 9:33AM EDT3,410.001,017.50982.00997.600.00-11480.00%
AMZN230120P034200002022-05-17 3:36PM EDT3,420.001,126.74991.001,006.750.00-32230.00%
AMZN230120P034300002022-06-02 9:33AM EDT3,430.001,000.451,002.501,015.65-35.55-3.43%1310.00%
AMZN230120P034400002022-05-25 1:08PM EDT3,440.001,317.491,009.001,025.100.00-1900.00%
AMZN230120P034500002022-05-25 11:28AM EDT3,450.001,011.601,019.001,032.200.00-14100.00%
AMZN230120P034600002022-05-11 2:16PM EDT3,460.001,360.571,028.001,043.600.00-11160.00%
AMZN230120P034700002022-05-16 10:07AM EDT3,470.001,238.501,037.001,052.850.00-1350.00%
AMZN230120P034800002022-05-25 2:27PM EDT3,480.001,340.001,046.501,061.850.00-3990.00%
AMZN230120P034900002022-05-31 3:15PM EDT3,490.001,080.451,055.501,071.500.00-101720.00%
AMZN230120P035000002022-06-03 3:12PM EDT3,500.001,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230120P035500002022-06-03 9:55AM EDT3,550.001,084.911,111.501,127.50-24.59-2.22%43250.00%
AMZN230120P036000002022-06-03 9:55AM EDT3,600.001,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230120P036500002022-06-01 11:46AM EDT3,650.001,170.001,206.001,222.400.00-11260.00%
AMZN230120P037000002022-05-31 1:17PM EDT3,700.001,307.911,254.001,270.400.00-490.00%
AMZN230120P037500002022-05-31 1:55PM EDT3,750.001,325.201,302.001,318.550.00-12120.00%
AMZN230120P038000002022-06-01 3:39PM EDT3,800.001,347.051,350.001,367.200.00-8560.00%
AMZN230120P038500002022-05-31 9:44AM EDT3,850.001,503.001,399.001,415.800.00-170.00%
AMZN230120P039000002022-05-25 10:34AM EDT3,900.001,756.431,448.001,464.600.00-2160.00%
AMZN230120P039500002022-05-13 9:49AM EDT3,950.001,748.301,497.501,514.050.00-490.00%
AMZN230120P040000002022-05-24 12:08PM EDT4,000.001,551.351,546.501,563.200.00-11690.00%
AMZN230120P040500002022-05-16 3:37PM EDT4,050.001,830.111,595.501,612.700.00-110.00%
AMZN230120P041000002022-05-25 3:50PM EDT4,100.001,971.131,645.501,662.450.00-270.00%
AMZN230120P041500002022-05-31 1:18PM EDT4,150.001,756.301,695.001,712.300.00-210.00%
AMZN230120P042000002022-05-09 11:03AM EDT4,200.001,984.681,745.001,761.950.00-1000.00%
AMZN230120P042500002022-05-31 1:18PM EDT4,250.001,857.511,795.501,811.800.00-220.00%
AMZN230120P043000002022-05-31 1:17PM EDT4,300.001,907.901,844.501,861.700.00-240.00%
AMZN230120P043500002022-05-31 1:17PM EDT4,350.001,953.371,895.001,911.800.00-2180.00%
AMZN230120P044000002022-05-31 1:55PM EDT4,400.001,970.311,945.501,961.800.00-670.00%
AMZN230120P044500002022-05-25 1:55PM EDT4,450.002,322.721,994.502,012.000.00-10100.00%
AMZN230120P045000002022-05-09 3:54PM EDT4,500.002,332.852,044.052,061.650.00-660.00%
AMZN230120P045500002022-03-29 3:09PM EDT4,550.001,187.351,650.001,666.000.00-16660.00%
AMZN230120P046000002022-05-06 3:25PM EDT4,600.002,337.212,144.502,161.800.00-420.00%
AMZN230120P046500002022-05-09 3:48PM EDT4,650.002,483.682,195.002,211.850.00-150.00%
AMZN230120P047000002022-05-25 1:55PM EDT4,700.002,572.762,245.002,261.600.00-1000.00%
AMZN230120P047500002022-05-25 12:56PM EDT4,750.002,622.622,294.502,311.750.00-560.00%
AMZN230120P048000002022-05-05 3:29PM EDT4,800.002,494.012,345.002,361.800.00-3010.00%
AMZN230120P048500002022-05-25 10:01AM EDT4,850.002,745.402,394.252,411.800.00-320.00%
AMZN230120P049000002022-05-25 9:58AM EDT4,900.002,794.402,444.402,461.750.00-220.00%
AMZN230120P049500002022-05-12 9:52AM EDT4,950.002,856.732,494.152,511.700.00-100.00%
AMZN230120P050000002022-05-26 3:51PM EDT5,000.002,769.922,545.002,561.950.00-10100.00%
AMZN230120P051000002022-06-01 3:01PM EDT5,100.002,638.562,644.302,661.800.00-550.00%
AMZN230120P052000002022-06-01 3:01PM EDT5,200.002,738.602,744.402,761.800.00-500.00%
AMZN230120P053000002022-04-28 10:30AM EDT5,300.002,482.512,989.803,007.000.00-100.00%
AMZN230120P054000002022-04-29 9:46AM EDT5,400.002,856.883,089.803,107.000.00-100.00%
AMZN230120P055000002022-04-26 11:52AM EDT5,500.002,711.703,269.253,287.000.00-110.00%