Canada markets open in 1 hour 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.40-5.82 (-5.14%)
At close: 04:00PM EDT
107.55 +0.15 (+0.14%)
Pre-Market: 07:59AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120C000520002022-06-28 1:53PM EDT52.0057.650.000.000.00-2310.00%
AMZN230120C000530002022-06-24 1:51PM EDT53.0063.350.000.000.00-360.00%
AMZN230120C000540002022-06-22 2:50PM EDT54.0057.800.000.000.00-32550.00%
AMZN230120C000550002022-06-27 3:06PM EDT55.0059.700.000.000.00-13320.00%
AMZN230120C000560002022-06-14 10:31AM EDT56.0049.100.000.000.00--110.00%
AMZN230120C000570002022-06-14 3:25PM EDT57.0047.290.000.000.00-12110.00%
AMZN230120C000580002022-06-14 9:51AM EDT58.0047.400.000.000.00--60.00%
AMZN230120C000600002022-06-28 10:40AM EDT60.0052.790.000.000.00-12380.00%
AMZN230120C000610002022-06-24 9:50AM EDT61.0055.400.000.000.00-640.00%
AMZN230120C000620002022-06-06 12:02AM EDT62.0045.8549.4050.950.00--8080.68%
AMZN230120C000630002022-06-24 9:50AM EDT63.0053.550.000.000.00-2910.00%
AMZN230120C000640002022-06-21 9:55AM EDT64.0048.500.000.000.00--20.00%
AMZN230120C000650002022-06-28 1:37PM EDT65.0045.750.000.000.00-801010.00%
AMZN230120C000660002022-06-28 12:32PM EDT66.0044.950.000.000.00-55760.00%
AMZN230120C000670002022-06-22 3:16PM EDT67.0046.130.000.000.00-450.00%
AMZN230120C000680002022-06-24 9:44AM EDT68.0049.000.000.000.00-6624,6310.00%
AMZN230120C000690002022-06-16 1:49PM EDT69.0037.950.000.000.00-22,8610.00%
AMZN230120C000700002022-06-24 11:05AM EDT70.0047.610.000.000.00-22,8850.00%
AMZN230120C000710002022-06-21 10:32AM EDT71.0043.350.000.000.00-17430.00%
AMZN230120C000720002022-06-17 1:12PM EDT72.0038.750.000.000.00-56390.00%
AMZN230120C000725002022-06-17 3:02PM EDT72.5037.600.000.000.00-136680.00%
AMZN230120C000730002022-06-28 1:40PM EDT73.0038.650.000.000.00-2642,8360.00%
AMZN230120C000740002022-06-24 12:38PM EDT74.0043.950.000.000.00-72,2820.00%
AMZN230120C000750002022-06-28 1:21PM EDT75.0036.900.000.000.00-15,5070.00%
AMZN230120C000760002022-06-21 3:05PM EDT76.0036.990.000.000.00-101,3860.00%
AMZN230120C000770002022-06-24 11:25AM EDT77.0041.200.000.000.00-232,5060.00%
AMZN230120C000775002022-06-15 2:32PM EDT77.5032.690.000.000.00-21,8210.00%
AMZN230120C000780002022-06-16 3:10PM EDT78.0031.050.000.000.00-65,1240.00%
AMZN230120C000790002022-06-28 9:57AM EDT79.0038.600.000.000.00-11,8700.00%
AMZN230120C000800002022-06-27 10:58AM EDT80.0039.410.000.000.00-33,7150.00%
AMZN230120C000810002022-06-24 10:14AM EDT81.0038.510.000.000.00-11,0430.00%
AMZN230120C000820002022-06-15 12:15PM EDT82.0030.550.000.000.00-21,4240.00%
AMZN230120C000825002022-06-17 3:02PM EDT82.5029.650.000.000.00-51,3280.00%
AMZN230120C000830002022-06-15 10:07AM EDT83.0028.300.000.000.00-21,1020.00%
AMZN230120C000840002022-06-14 2:15PM EDT84.0026.050.000.000.00-341,0740.00%
AMZN230120C000850002022-06-28 1:52PM EDT85.0029.290.000.000.00-43,3140.00%
AMZN230120C000860002022-06-22 10:31AM EDT86.0031.000.000.000.00-11,7020.00%
AMZN230120C000870002022-06-27 2:21PM EDT87.0032.130.000.000.00-22,1480.00%
AMZN230120C000875002022-06-27 3:56PM EDT87.5031.350.000.000.00-442,6820.00%
AMZN230120C000880002022-06-21 10:31AM EDT88.0029.050.000.000.00-11,3410.00%
AMZN230120C000890002022-06-21 10:04AM EDT89.0028.100.000.000.00-51,5690.00%
AMZN230120C000900002022-06-28 1:00PM EDT90.0026.130.000.000.00-24314,1940.00%
AMZN230120C000910002022-06-28 12:45PM EDT91.0025.300.000.000.00-161,0630.00%
AMZN230120C000920002022-06-21 1:13PM EDT92.0024.750.000.000.00-11,2080.00%
AMZN230120C000925002022-06-09 9:56AM EDT92.5033.450.000.000.00-21,0220.00%
AMZN230120C000930002022-06-27 9:41AM EDT93.0028.750.000.000.00-11,7070.00%
AMZN230120C000940002022-06-27 1:11PM EDT94.0027.400.000.000.00-371,3410.00%
AMZN230120C000950002022-06-28 2:14PM EDT95.0021.650.000.000.00-912,2900.00%
AMZN230120C000960002022-06-21 10:18AM EDT96.0023.550.000.000.00-19460.00%
AMZN230120C000970002022-06-23 9:40AM EDT97.0021.650.000.000.00-51,6480.00%
AMZN230120C000975002022-06-24 12:38PM EDT97.5025.350.000.000.00-207,9310.00%
AMZN230120C000980002022-06-27 1:04PM EDT98.0024.540.000.000.00-54,4650.00%
AMZN230120C000990002022-06-27 9:39AM EDT99.0024.900.000.000.00-11,5930.00%
AMZN230120C001000002022-06-28 3:58PM EDT100.0018.500.000.000.00-26518,5510.00%
AMZN230120C001025002022-06-28 12:14PM EDT102.5017.600.000.000.00-811,4200.00%
AMZN230120C001050002022-06-28 3:54PM EDT105.0015.700.000.000.00-1069,4780.00%
AMZN230120C001065002022-06-28 3:57PM EDT106.5014.850.000.000.00-1036350.00%
AMZN230120C001067502022-06-28 12:22PM EDT106.7514.950.000.000.00-934490.00%
AMZN230120C001070002022-06-28 3:19PM EDT107.0014.640.000.000.00-462700.00%
AMZN230120C001072502022-06-28 3:54PM EDT107.2514.550.000.000.00-385130.00%
AMZN230120C001075002022-06-28 3:58PM EDT107.5014.340.000.000.00-11511,6490.05%
AMZN230120C001077502022-06-28 3:54PM EDT107.7514.300.000.000.00-782300.20%
AMZN230120C001080002022-06-28 2:55PM EDT108.0014.250.000.000.00-294810.20%
AMZN230120C001082502022-06-28 2:04PM EDT108.2514.150.000.000.00-412310.39%
AMZN230120C001085002022-06-28 1:43PM EDT108.5014.080.000.000.00-502190.39%
AMZN230120C001087502022-06-28 2:48PM EDT108.7513.850.000.000.00-8710.39%
AMZN230120C001090002022-06-28 2:58PM EDT109.0013.640.000.000.00-134490.39%
AMZN230120C001092502022-06-24 9:40AM EDT109.2517.500.000.000.00-12230.78%
AMZN230120C001095002022-06-28 3:22PM EDT109.5013.380.000.000.00-13450.78%
AMZN230120C001097502022-06-28 3:37PM EDT109.7513.350.000.000.00-21720.78%
AMZN230120C001100002022-06-28 3:59PM EDT110.0013.050.000.000.00-8,49428,0510.78%
AMZN230120C001102502022-06-28 1:06PM EDT110.2513.450.000.000.00-102550.78%
AMZN230120C001105002022-06-28 11:19AM EDT110.5013.870.000.000.00-173120.78%
AMZN230120C001107502022-06-28 3:17PM EDT110.7512.750.000.000.00-231830.78%
AMZN230120C001110002022-06-28 3:05PM EDT111.0012.650.000.000.00-651,2231.56%
AMZN230120C001112502022-06-28 1:16PM EDT111.2512.790.000.000.00-13531.56%
AMZN230120C001115002022-06-28 11:26AM EDT111.5013.200.000.000.00-41381.56%
AMZN230120C001117502022-06-28 2:13PM EDT111.7512.250.000.000.00-802201.56%
AMZN230120C001120002022-06-28 2:31PM EDT112.0012.270.000.000.00-311851.56%
AMZN230120C001122502022-06-28 10:21AM EDT112.2513.960.000.000.00-303651.56%
AMZN230120C001125002022-06-28 3:57PM EDT112.5011.950.000.000.00-141,4761.56%
AMZN230120C001127502022-06-28 3:54PM EDT112.7511.840.000.000.00-4511.56%
AMZN230120C001130002022-06-28 3:29PM EDT113.0011.910.000.000.00-1022081.56%
AMZN230120C001132502022-06-27 9:42AM EDT113.2515.710.000.000.00-1931.56%
AMZN230120C001135002022-06-28 11:43AM EDT113.5012.000.000.000.00-3881.56%
AMZN230120C001137502022-06-28 12:13PM EDT113.7511.850.000.000.00-2171.56%
AMZN230120C001140002022-06-28 2:17PM EDT114.0011.250.000.000.00-431751.56%
AMZN230120C001142502022-06-27 3:46PM EDT114.2514.200.000.000.00-26401.56%
AMZN230120C001145002022-06-28 9:43AM EDT114.5014.480.000.000.00-21381.56%
AMZN230120C001147502022-06-28 3:48PM EDT114.7510.910.000.000.00-21591.56%
AMZN230120C001150002022-06-28 3:50PM EDT115.0010.900.000.000.00-5498,0411.56%
AMZN230120C001152502022-06-24 10:37AM EDT115.2514.550.000.000.00-1443.13%
AMZN230120C001155002022-06-28 11:30AM EDT115.5011.250.000.000.00-242683.13%
AMZN230120C001157502022-06-22 10:02AM EDT115.7511.700.000.000.00-101783.13%
AMZN230120C001160002022-06-28 11:29AM EDT116.0011.050.000.000.00-412723.13%
AMZN230120C001162502022-06-28 11:55AM EDT116.2510.650.000.000.00-1302213.13%
AMZN230120C001165002022-06-24 12:51PM EDT116.5013.950.000.000.00-2593.13%
AMZN230120C001167502022-06-23 10:25AM EDT116.7511.650.000.000.00-1333.13%
AMZN230120C001170002022-06-28 3:55PM EDT117.0010.090.000.000.00-15523.13%
AMZN230120C001172502022-06-27 1:33PM EDT117.2513.000.000.000.00-1713.13%
AMZN230120C001175002022-06-28 11:29AM EDT117.5010.450.000.000.00-266,3653.13%
AMZN230120C001177502022-06-28 2:29PM EDT117.759.830.000.000.00-11533.13%
AMZN230120C001180002022-06-28 3:28PM EDT118.009.800.000.000.00-1452733.13%
AMZN230120C001182502022-06-28 3:05PM EDT118.259.550.000.000.00-332633.13%
AMZN230120C001185002022-06-28 1:14PM EDT118.509.600.000.000.00-531,1253.13%
AMZN230120C001200002022-06-28 3:54PM EDT120.008.900.000.000.00-53819,2983.13%
AMZN230120C001225002022-06-28 3:17PM EDT122.508.000.000.000.00-704,0133.13%
AMZN230120C001250002022-06-28 3:59PM EDT125.007.150.000.000.00-43636,7366.25%
AMZN230120C001275002022-06-28 11:45AM EDT127.506.700.000.000.00-83,7406.25%
AMZN230120C001300002022-06-28 3:55PM EDT130.005.800.000.000.00-1,61022,3946.25%
AMZN230120C001325002022-06-28 3:56PM EDT132.505.150.000.000.00-727,7806.25%
AMZN230120C001350002022-06-28 3:50PM EDT135.004.600.000.000.00-86918,1526.25%
AMZN230120C001375002022-06-28 12:18PM EDT137.504.100.000.000.00-2113,1746.25%
AMZN230120C001400002022-06-28 3:57PM EDT140.003.650.000.000.00-36433,0566.25%
AMZN230120C001425002022-06-28 11:54AM EDT142.503.350.000.000.00-627,4936.25%
AMZN230120C001450002022-06-28 3:57PM EDT145.002.900.000.000.00-11725,6676.25%
AMZN230120C001470002022-06-28 1:21PM EDT147.002.630.000.000.00-1714686.25%
AMZN230120C001475002022-06-28 3:35PM EDT147.502.650.000.000.00-5410,0876.25%
AMZN230120C001480002022-06-28 1:21PM EDT148.002.500.000.000.00-331612.50%
AMZN230120C001490002022-06-28 12:22PM EDT149.002.430.000.000.00-348312.50%
AMZN230120C001500002022-06-28 3:59PM EDT150.002.300.000.000.00-65881,04612.50%
AMZN230120C001510002022-06-28 12:54PM EDT151.002.290.000.000.00-356512.50%
AMZN230120C001520002022-06-28 2:15PM EDT152.002.070.000.000.00-9812,12212.50%
AMZN230120C001525002022-06-28 3:48PM EDT152.502.040.000.000.00-1125,69612.50%
AMZN230120C001530002022-06-28 3:29PM EDT153.002.050.000.000.00-3335412.50%
AMZN230120C001540002022-06-28 12:49PM EDT154.002.000.000.000.00-424712.50%
AMZN230120C001545002022-06-23 3:52PM EDT154.502.790.000.000.00-26,43312.50%
AMZN230120C001550002022-06-28 2:06PM EDT155.001.810.000.000.00-36869,40712.50%
AMZN230120C001555002022-06-24 3:09PM EDT155.502.930.000.000.00-214,97412.50%
AMZN230120C001560002022-06-27 10:41AM EDT156.002.500.000.000.00-394,21412.50%
AMZN230120C001565002022-06-24 3:12PM EDT156.502.790.000.000.00-24,29512.50%
AMZN230120C001570002022-06-27 9:30AM EDT157.002.980.000.000.00-13,44312.50%
AMZN230120C001575002022-06-28 12:19PM EDT157.501.600.000.000.00-619,74912.50%
AMZN230120C001580002022-06-28 1:37PM EDT158.001.600.000.000.00-1574,26512.50%
AMZN230120C001585002022-06-24 12:03PM EDT158.502.470.000.000.00-25,40912.50%
AMZN230120C001590002022-06-27 12:58PM EDT159.002.200.000.000.00-13,65912.50%
AMZN230120C001595002022-06-28 12:21PM EDT159.501.520.000.000.00-2913,99412.50%
AMZN230120C001600002022-06-28 3:50PM EDT160.001.470.000.000.00-18816,56212.50%
AMZN230120C001605002022-06-28 2:05PM EDT160.501.410.000.000.00-31,16512.50%
AMZN230120C001610002022-06-27 9:32AM EDT161.002.490.000.000.00-101,74312.50%
AMZN230120C001612502022-06-24 3:32PM EDT161.252.280.000.000.00-1391,87312.50%
AMZN230120C001615002022-06-28 12:39PM EDT161.501.400.000.000.00-12,63112.50%
AMZN230120C001617502022-06-27 11:40AM EDT161.752.000.000.000.00-301,25612.50%
AMZN230120C001620002022-06-28 10:16AM EDT162.001.550.000.000.00-202,39712.50%
AMZN230120C001622502022-06-27 2:00PM EDT162.251.850.000.000.00-101,47212.50%
AMZN230120C001625002022-06-28 10:09AM EDT162.501.550.000.000.00-16,89412.50%
AMZN230120C001627502022-06-27 2:25PM EDT162.751.780.000.000.00-731,23012.50%
AMZN230120C001630002022-06-28 11:38AM EDT163.001.370.000.000.00-11,22712.50%
AMZN230120C001632502022-06-24 11:14AM EDT163.252.000.000.000.00-171,36712.50%
AMZN230120C001635002022-06-28 2:39PM EDT163.501.240.000.000.00-11,71712.50%
AMZN230120C001637502022-06-24 11:46AM EDT163.751.870.000.000.00-473,75212.50%
AMZN230120C001640002022-06-24 11:35AM EDT164.001.920.000.000.00-92,25812.50%
AMZN230120C001642502022-06-23 9:46AM EDT164.251.430.000.000.00-12,96612.50%
AMZN230120C001645002022-06-28 12:21PM EDT164.501.190.000.000.00-24,14612.50%
AMZN230120C001647502022-06-28 12:21PM EDT164.751.190.000.000.00-83,44012.50%
AMZN230120C001650002022-06-28 3:10PM EDT165.001.200.000.000.00-7629,64612.50%
AMZN230120C001652502022-06-28 12:21PM EDT165.251.160.000.000.00-43,06612.50%
AMZN230120C001655002022-06-23 10:49AM EDT165.501.470.000.000.00-1373,70612.50%
AMZN230120C001657502022-06-24 3:54PM EDT165.752.000.000.000.00-13,06312.50%
AMZN230120C001660002022-06-28 12:37PM EDT166.001.150.000.000.00-1633,48112.50%
AMZN230120C001665002022-06-28 1:21PM EDT166.501.100.000.000.00-316,58112.50%
AMZN230120C001670002022-06-28 1:17PM EDT167.001.100.000.000.00-34,29312.50%
AMZN230120C001675002022-06-28 2:23PM EDT167.501.070.000.000.00-207,44412.50%
AMZN230120C001680002022-06-28 1:54PM EDT168.001.050.000.000.00-33,68012.50%
AMZN230120C001685002022-06-28 12:21PM EDT168.501.040.000.000.00-613,58512.50%
AMZN230120C001690002022-06-28 12:21PM EDT169.000.980.000.000.00-274,51412.50%
AMZN230120C001695002022-06-28 12:21PM EDT169.500.960.000.000.00-54,46512.50%
AMZN230120C001700002022-06-28 3:59PM EDT170.000.960.000.000.00-63918,96312.50%
AMZN230120C001705002022-06-28 2:54PM EDT170.500.970.000.000.00-183,66512.50%
AMZN230120C001710002022-06-28 12:00PM EDT171.000.910.000.000.00-71,55912.50%
AMZN230120C001715002022-06-28 1:54PM EDT171.500.900.000.000.00-161,53512.50%
AMZN230120C001720002022-06-27 9:47AM EDT172.001.290.000.000.00-81,28112.50%
AMZN230120C001725002022-06-28 3:55PM EDT172.500.900.000.000.00-2829,22112.50%
AMZN230120C001730002022-06-22 11:16AM EDT173.001.040.000.000.00-23,38112.50%
AMZN230120C001735002022-06-15 1:50PM EDT173.500.870.000.000.00-22,11412.50%
AMZN230120C001740002022-06-28 1:45PM EDT174.000.810.000.000.00-14,53312.50%
AMZN230120C001745002022-06-28 11:41AM EDT174.500.830.000.000.00-235,40012.50%
AMZN230120C001750002022-06-28 3:58PM EDT175.000.810.000.000.00-19870,58512.50%
AMZN230120C001775002022-06-28 3:34PM EDT177.500.740.000.000.00-7016,17412.50%
AMZN230120C001800002022-06-28 3:57PM EDT180.000.670.000.000.00-35531,47012.50%
AMZN230120C001825002022-06-28 12:14PM EDT182.500.590.000.000.00-1711,62712.50%
AMZN230120C001850002022-06-28 12:21PM EDT185.000.540.000.000.00-2261,21712.50%
AMZN230120C001875002022-06-27 3:05PM EDT187.500.650.000.000.00-1729,19612.50%
AMZN230120C001900002022-06-28 3:54PM EDT190.000.480.000.000.00-9943,67312.50%
AMZN230120C001925002022-06-28 1:37PM EDT192.500.430.000.000.00-212,12412.50%
AMZN230120C001950002022-06-28 3:06PM EDT195.000.410.000.000.00-21336,57512.50%
AMZN230120C001975002022-06-28 12:32PM EDT197.500.380.000.000.00-5057,30512.50%
AMZN230120C002000002022-06-28 3:49PM EDT200.000.350.000.000.00-41354,65712.50%
AMZN230120C002025002022-06-28 9:30AM EDT202.500.410.000.000.00-16,95312.50%
AMZN230120C002050002022-06-28 2:22PM EDT205.000.290.000.000.00-213,63612.50%
AMZN230120C002075002022-06-27 3:38PM EDT207.500.350.000.000.00-66,60612.50%
AMZN230120C002100002022-06-28 12:54PM EDT210.000.280.000.000.00-10218,37612.50%
AMZN230120C002125002022-06-28 11:39AM EDT212.500.240.000.000.00-479,80025.00%
AMZN230120C002150002022-06-28 12:17PM EDT215.000.230.000.000.00-112,37125.00%
AMZN230120C002175002022-06-17 3:21PM EDT217.500.240.000.000.00-403,97625.00%
AMZN230120C002200002022-06-28 2:05PM EDT220.000.200.000.000.00-429,69225.00%
AMZN230120C002225002022-06-27 9:36AM EDT222.500.270.000.000.00-26,10625.00%
AMZN230120C002250002022-06-28 1:38PM EDT225.000.170.000.000.00-8345,80025.00%
AMZN230120C002275002022-06-27 3:15PM EDT227.500.220.000.000.00-612,55325.00%
AMZN230120C002300002022-06-28 1:41PM EDT230.000.150.000.000.00-1012,21625.00%
AMZN230120C002325002022-06-28 11:59AM EDT232.500.160.000.000.00-14,19125.00%
AMZN230120C002350002022-06-28 2:05PM EDT235.000.140.000.000.00-3217,82725.00%
AMZN230120C002375002022-06-28 10:35AM EDT237.500.150.000.000.00-3112,51425.00%
AMZN230120C002400002022-06-28 2:11PM EDT240.000.130.000.000.00-1917,51425.00%
AMZN230120C002425002022-06-28 11:53AM EDT242.500.140.000.000.00-15,69925.00%
AMZN230120C002450002022-06-28 10:35AM EDT245.000.120.000.000.00-215,98225.00%
AMZN230120C002475002022-06-27 9:33AM EDT247.500.180.000.000.00-12,43125.00%
AMZN230120C002500002022-06-28 3:14PM EDT250.000.110.000.000.00-17144,86025.00%
AMZN230120C002550002022-06-28 12:09PM EDT255.000.100.000.000.00-1717,24325.00%
AMZN230120C002600002022-06-28 11:05AM EDT260.000.100.000.000.00-23,16725.00%
AMZN230120C002650002022-06-28 10:10AM EDT265.000.100.000.000.00-109,12625.00%
AMZN230120C002700002022-06-28 2:05PM EDT270.000.080.000.000.00-7214,11625.00%
AMZN230120C002750002022-06-28 3:18PM EDT275.000.080.000.000.00-30849,91125.00%
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%250.00%
AMZN230120C030400002022-06-01 3:51PM EDT3,040.00119.20109.80115.100.00-510.00%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,2460.00%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-6130.00%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19717.48%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323676.22%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568645.17%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251621.14%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211600.81%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215589.53%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180568.96%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965555.32%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203543.81%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255533.57%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188523.67%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215517.63%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860509.14%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260500.94%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485493.09%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101489.83%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132486.15%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264482.78%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119479.12%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174475.97%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336472.66%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460464.65%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163466.92%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868463.74%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684461.12%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186458.14%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112455.48%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144452.67%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204449.98%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170447.33%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639445.09%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153439.84%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189440.10%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153437.55%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173435.30%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328430.96%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220426.59%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363422.28%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181416.14%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169412.06%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209410.58%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209406.82%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957401.28%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172400.08%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684392.92%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167394.02%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253390.34%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467385.72%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165382.65%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105381.20%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200378.39%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236374.02%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804374.46%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854359.07%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766348.51%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624338.85%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111329.55%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538320.58%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256311.71%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621306.12%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793300.71%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350295.41%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624289.75%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355284.70%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640279.94%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336275.49%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919271.35%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491267.46%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627263.73%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182259.09%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482256.91%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281253.99%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311250.00%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131248.27%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620245.90%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217243.56%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895241.39%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624239.62%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860240.20%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276236.15%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803234.63%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120233.23%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085235.25%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856231.41%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155225.32%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445227.42%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664227.49%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176222.02%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120P000520002022-06-28 2:35PM EDT52.000.670.000.000.00-1015,09525.00%
AMZN230120P000530002022-06-24 9:30AM EDT53.000.640.000.000.00-157125.00%
AMZN230120P000540002022-06-27 9:30AM EDT54.000.550.000.000.00-104,76925.00%
AMZN230120P000550002022-06-28 11:43AM EDT55.000.740.000.000.00-12,70825.00%
AMZN230120P000560002022-06-28 11:57AM EDT56.000.810.000.000.00-251,01625.00%
AMZN230120P000570002022-06-22 1:53PM EDT57.000.860.000.000.00-991,79012.50%
AMZN230120P000580002022-06-16 2:18PM EDT58.001.450.000.000.00-56198312.50%
AMZN230120P000590002022-06-21 12:06PM EDT59.000.980.000.000.00-11,06812.50%
AMZN230120P000600002022-06-28 3:48PM EDT60.001.120.000.000.00-481,34812.50%
AMZN230120P000610002022-06-28 3:44PM EDT61.001.210.000.000.00-2115312.50%
AMZN230120P000620002022-06-28 2:01PM EDT62.001.230.000.000.00-124,63512.50%
AMZN230120P000630002022-06-27 3:55PM EDT63.001.060.000.000.00-31,42812.50%
AMZN230120P000640002022-06-28 11:31AM EDT64.001.280.000.000.00-2262,81012.50%
AMZN230120P000650002022-06-28 12:16PM EDT65.001.460.000.000.00-1062,70712.50%
AMZN230120P000660002022-06-28 12:33PM EDT66.001.530.000.000.00-30481012.50%
AMZN230120P000670002022-06-23 1:47PM EDT67.001.620.000.000.00-322,21812.50%
AMZN230120P000680002022-06-28 3:14PM EDT68.001.890.000.000.00-143,63912.50%
AMZN230120P000690002022-06-16 10:31AM EDT69.002.510.000.000.00-1189812.50%
AMZN230120P000700002022-06-28 2:56PM EDT70.002.090.000.000.00-4610,56012.50%
AMZN230120P000710002022-06-28 2:48PM EDT71.002.220.000.000.00-1863512.50%
AMZN230120P000720002022-06-28 3:39PM EDT72.002.320.000.000.00-12,60912.50%
AMZN230120P000725002022-06-28 12:35PM EDT72.502.260.000.000.00-11,40712.50%
AMZN230120P000730002022-06-28 2:39PM EDT73.002.510.000.000.00-1024,75312.50%
AMZN230120P000740002022-06-28 12:18PM EDT74.002.490.000.000.00-5017,40912.50%
AMZN230120P000750002022-06-28 3:50PM EDT75.002.760.000.000.00-59031,12612.50%
AMZN230120P000760002022-06-28 3:22PM EDT76.002.930.000.000.00-2701,45212.50%
AMZN230120P000770002022-06-28 11:12AM EDT77.002.540.000.000.00-14,71612.50%
AMZN230120P000775002022-06-27 2:52PM EDT77.502.380.000.000.00-2254,11612.50%
AMZN230120P000780002022-06-28 12:52PM EDT78.002.980.000.000.00-23,22112.50%
AMZN230120P000790002022-06-24 1:09PM EDT79.002.600.000.000.00-43,4196.25%
AMZN230120P000800002022-06-28 2:57PM EDT80.003.650.000.000.00-25011,5016.25%
AMZN230120P000810002022-06-27 10:11AM EDT81.002.940.000.000.00-51,8346.25%
AMZN230120P000820002022-06-28 9:50AM EDT82.002.930.000.000.00-111,7546.25%
AMZN230120P000825002022-06-24 2:44PM EDT82.503.050.000.000.00-83,5696.25%
AMZN230120P000830002022-06-28 10:17AM EDT83.003.300.000.000.00-13,5806.25%
AMZN230120P000840002022-06-28 3:22PM EDT84.004.450.000.000.00-1016,9516.25%
AMZN230120P000850002022-06-28 3:22PM EDT85.004.710.000.000.00-3016,9516.25%
AMZN230120P000860002022-06-22 10:54AM EDT86.004.300.000.000.00-22,5176.25%
AMZN230120P000870002022-06-27 11:28AM EDT87.003.750.000.000.00-1293,7976.25%
AMZN230120P000875002022-06-28 10:32AM EDT87.504.400.000.000.00-412,9546.25%
AMZN230120P000880002022-06-24 2:02PM EDT88.004.130.000.000.00-41,5276.25%
AMZN230120P000890002022-06-28 10:05AM EDT89.004.350.000.000.00-603,3706.25%
AMZN230120P000900002022-06-28 3:59PM EDT90.006.050.000.000.00-1,29713,5866.25%
AMZN230120P000910002022-06-28 10:55AM EDT91.005.350.000.000.00-159,8146.25%
AMZN230120P000920002022-06-27 1:26PM EDT92.005.000.000.000.00-21,7216.25%
AMZN230120P000925002022-06-27 3:02PM EDT92.505.250.000.000.00-205,5826.25%
AMZN230120P000930002022-06-27 11:29AM EDT93.005.050.000.000.00-683,4303.13%
AMZN230120P000940002022-06-28 11:44AM EDT94.006.800.000.000.00-62,5603.13%
AMZN230120P000950002022-06-28 3:08PM EDT95.007.650.000.000.00-2,35316,6053.13%
AMZN230120P000960002022-06-28 1:50PM EDT96.007.600.000.000.00-51,3203.13%
AMZN230120P000970002022-06-28 10:03AM EDT97.006.350.000.000.00-13,5053.13%
AMZN230120P000975002022-06-28 2:23PM EDT97.508.400.000.000.00-57,0823.13%
AMZN230120P000980002022-06-28 10:13AM EDT98.006.850.000.000.00-792,1273.13%
AMZN230120P000990002022-06-28 10:55AM EDT99.007.800.000.000.00-1326,2843.13%
AMZN230120P001000002022-06-28 3:48PM EDT100.009.400.000.000.00-1,92733,8793.13%
AMZN230120P001025002022-06-28 3:40PM EDT102.5010.300.000.000.00-36914,2651.56%
AMZN230120P001050002022-06-28 3:46PM EDT105.0011.480.000.000.00-34111,5290.78%
AMZN230120P001065002022-06-28 2:24PM EDT106.5012.150.000.000.00-1,5001,7190.39%
AMZN230120P001067502022-06-28 3:59PM EDT106.7512.400.000.000.00-2885470.20%
AMZN230120P001070002022-06-28 3:39PM EDT107.0012.350.000.000.00-906210.20%
AMZN230120P001072502022-06-28 3:39PM EDT107.2512.450.000.000.00-3104610.10%
AMZN230120P001075002022-06-28 2:20PM EDT107.5012.570.000.000.00-3418,8610.00%
AMZN230120P001077502022-06-28 3:40PM EDT107.7512.700.000.000.00-1132260.00%
AMZN230120P001080002022-06-23 2:56PM EDT108.0011.520.000.000.00-52520.00%
AMZN230120P001082502022-06-22 12:10PM EDT108.2512.450.000.000.00-212910.00%
AMZN230120P001085002022-06-21 3:12PM EDT108.5012.500.000.000.00-62180.00%
AMZN230120P001087502022-06-27 2:01PM EDT108.7510.600.000.000.00-101,1890.00%
AMZN230120P001090002022-06-28 11:59AM EDT109.0012.910.000.000.00-13500.00%
AMZN230120P001092502022-06-28 2:28PM EDT109.2513.500.000.000.00-11950.00%
AMZN230120P001095002022-06-28 1:00PM EDT109.5012.800.000.000.00-22050.00%
AMZN230120P001097502022-06-23 1:04PM EDT109.7513.050.000.000.00-31690.00%
AMZN230120P001100002022-06-28 3:56PM EDT110.0013.930.000.000.00-9,38345,0190.00%
AMZN230120P001102502022-06-28 2:12PM EDT110.2513.850.000.000.00-11510.00%
AMZN230120P001105002022-06-24 3:55PM EDT110.5010.690.000.000.00-51030.00%
AMZN230120P001107502022-06-22 11:45AM EDT110.7513.350.000.000.00-21260.00%
AMZN230120P001110002022-06-27 1:48PM EDT111.0011.550.000.000.00-11,1900.00%
AMZN230120P001112502022-06-28 12:48PM EDT111.2513.750.000.000.00-27860.00%
AMZN230120P001115002022-06-24 10:15AM EDT111.5011.500.000.000.00-13260.00%
AMZN230120P001117502022-06-23 1:04PM EDT111.7514.050.000.000.00-23150.00%
AMZN230120P001120002022-06-28 3:59PM EDT112.0015.050.000.000.00-21830.00%
AMZN230120P001122502022-06-28 3:03PM EDT112.2515.200.000.000.00-13560.00%
AMZN230120P001125002022-06-28 3:43PM EDT112.5015.100.000.000.00-6824,5070.00%
AMZN230120P001127502022-06-23 9:47AM EDT112.7514.850.000.000.00-1760.00%
AMZN230120P001130002022-06-28 11:17AM EDT113.0013.940.000.000.00-211550.00%
AMZN230120P001132502022-06-28 11:52AM EDT113.2515.000.000.000.00-1940.00%
AMZN230120P001135002022-06-27 1:25PM EDT113.5012.600.000.000.00-1480.00%
AMZN230120P001137502022-06-28 2:20PM EDT113.7515.800.000.000.00-14990.00%
AMZN230120P001140002022-06-27 3:43PM EDT114.0013.200.000.000.00-192290.00%
AMZN230120P001142502022-06-27 2:23PM EDT114.2513.100.000.000.00-313680.00%
AMZN230120P001145002022-06-27 12:12PM EDT114.5013.010.000.000.00-301870.00%
AMZN230120P001147502022-06-24 3:56PM EDT114.7512.600.000.000.00-11620.00%
AMZN230120P001150002022-06-28 2:25PM EDT115.0016.550.000.000.00-19636,4700.00%
AMZN230120P001152502022-06-28 11:49AM EDT115.2516.000.000.000.00-1240.00%
AMZN230120P001155002022-06-28 11:25AM EDT115.5015.600.000.000.00-301700.00%
AMZN230120P001157502022-06-24 12:23PM EDT115.7513.660.000.000.00-11210.00%
AMZN230120P001160002022-06-22 10:13AM EDT116.0016.050.000.000.00-101800.00%
AMZN230120P001162502022-06-27 3:06PM EDT116.2514.420.000.000.00-201650.00%
AMZN230120P001165002022-06-23 10:00AM EDT116.5016.500.000.000.00-51290.00%
AMZN230120P001167502022-06-24 12:12PM EDT116.7514.100.000.000.00-1610.00%
AMZN230120P001170002022-06-28 10:24AM EDT117.0015.200.000.000.00-20710.00%
AMZN230120P001172502022-06-23 9:57AM EDT117.2517.400.000.000.00-62250.00%
AMZN230120P001175002022-06-28 12:21PM EDT117.5017.650.000.000.00-17816,3730.00%
AMZN230120P001177502022-06-23 3:07PM EDT117.7516.150.000.000.00-4480.00%
AMZN230120P001180002022-06-28 10:09AM EDT118.0015.400.000.000.00-195030.00%
AMZN230120P001182502022-06-28 11:52AM EDT118.2517.700.000.000.00-463000.00%
AMZN230120P001185002022-06-23 9:58AM EDT118.5017.850.000.000.00-285690.00%
AMZN230120P001200002022-06-28 2:52PM EDT120.0019.610.000.000.00-1,27532,6790.00%
AMZN230120P001225002022-06-28 2:40PM EDT122.5021.440.000.000.00-32814,0760.00%
AMZN230120P001250002022-06-28 3:29PM EDT125.0022.700.000.000.00-18157,9070.00%
AMZN230120P001275002022-06-28 2:52PM EDT127.5024.770.000.000.00-1810,2630.00%
AMZN230120P001300002022-06-28 3:58PM EDT130.0026.710.000.000.00-51038,7950.00%
AMZN230120P001325002022-06-28 9:45AM EDT132.5023.600.000.000.00-2514,3180.00%
AMZN230120P001350002022-06-28 3:59PM EDT135.0030.610.000.000.00-6436,7230.00%
AMZN230120P001375002022-06-28 12:46PM EDT137.5031.450.000.000.00-9423,6060.00%
AMZN230120P001400002022-06-28 3:37PM EDT140.0034.450.000.000.00-42452,6740.00%
AMZN230120P001425002022-06-28 12:20PM EDT142.5036.200.000.000.00-11113,4220.00%
AMZN230120P001450002022-06-28 2:02PM EDT145.0038.500.000.000.00-25950,9630.00%
AMZN230120P001470002022-06-27 10:23AM EDT147.0035.450.000.000.00-252630.00%
AMZN230120P001475002022-06-28 3:29PM EDT147.5040.950.000.000.00-716,4290.00%
AMZN230120P001480002022-06-28 10:45AM EDT148.0038.650.000.000.00-253340.00%
AMZN230120P001490002022-06-28 3:37PM EDT149.0042.400.000.000.00-754360.00%
AMZN230120P001500002022-06-28 2:35PM EDT150.0043.450.000.000.00-24459,6430.00%
AMZN230120P001510002022-06-28 10:26AM EDT151.0040.550.000.000.00-1923050.00%
AMZN230120P001520002022-06-23 9:32AM EDT152.0043.000.000.000.00-31660.00%
AMZN230120P001525002022-06-28 10:16AM EDT152.5041.350.000.000.00-5018,4170.00%
AMZN230120P001530002022-06-24 11:14AM EDT153.0040.150.000.000.00-32350.00%
AMZN230120P001540002022-06-15 2:42PM EDT154.0046.000.000.000.00-51860.00%
AMZN230120P001545002022-06-24 9:55AM EDT154.5041.850.000.000.00-65,0990.00%
AMZN230120P001550002022-06-28 10:22AM EDT155.0044.140.000.000.00-125,5460.00%
AMZN230120P001555002022-06-28 2:51PM EDT155.5048.550.000.000.00-45,8620.00%
AMZN230120P001560002022-06-27 11:02AM EDT156.0042.250.000.000.00-27,4230.00%
AMZN230120P001565002022-06-15 10:01AM EDT156.5052.300.000.000.00-452,4040.00%
AMZN230120P001570002022-06-16 10:25AM EDT157.0053.780.000.000.00-463,2470.00%
AMZN230120P001575002022-06-24 9:55AM EDT157.5044.400.000.000.00-222,0660.00%
AMZN230120P001580002022-06-23 3:04PM EDT158.0047.150.000.000.00-102,2930.00%
AMZN230120P001585002022-06-28 9:33AM EDT158.5044.890.000.000.00-583,4470.00%
AMZN230120P001590002022-06-13 11:25AM EDT159.0056.000.000.000.00-101,7650.00%
AMZN230120P001595002022-06-23 11:17AM EDT159.5048.500.000.000.00-106,0320.00%
AMZN230120P001600002022-06-24 2:08PM EDT160.0046.200.000.000.00-6643,2350.00%
AMZN230120P001605002022-06-09 12:02PM EDT160.5042.150.000.000.00-23,3250.00%
AMZN230120P001610002022-06-24 3:05PM EDT161.0046.570.000.000.00-1001,9890.00%
AMZN230120P001612502022-06-24 3:05PM EDT161.2546.800.000.000.00-1001,6120.00%
AMZN230120P001615002022-06-09 10:55AM EDT161.5043.050.000.000.00-23320.00%
AMZN230120P001617502022-06-09 11:07AM EDT161.7543.450.000.000.00-64340.00%
AMZN230120P001620002022-06-24 10:46AM EDT162.0048.700.000.000.00-101,4010.00%
AMZN230120P001622502022-06-28 12:02PM EDT162.2554.320.000.000.00-35250.00%
AMZN230120P001625002022-06-24 10:46AM EDT162.5049.190.000.000.00-103,8900.00%
AMZN230120P001627502022-06-17 1:30PM EDT162.7556.610.000.000.00-55290.00%
AMZN230120P001630002022-06-15 12:01PM EDT163.0056.780.000.000.00-811,3760.00%
AMZN230120P001632502022-06-28 12:02PM EDT163.2555.260.000.000.00-31,7060.00%
AMZN230120P001635002022-06-28 10:05AM EDT163.5051.000.000.000.00-12,3630.00%
AMZN230120P001637502022-06-07 11:06AM EDT163.7543.350.000.000.00-67240.00%
AMZN230120P001640002022-06-08 10:10AM EDT164.0042.400.000.000.00-181,3280.00%
AMZN230120P001642502022-06-17 12:16PM EDT164.2558.720.000.000.00-251,6400.00%
AMZN230120P001645002022-06-23 11:17AM EDT164.5053.240.000.000.00-101,3410.00%
AMZN230120P001647502022-06-24 3:05PM EDT164.7550.010.000.000.00-1001,7880.00%
AMZN230120P001650002022-06-24 3:05PM EDT165.0050.260.000.000.00-10518,6820.00%
AMZN230120P001652502022-06-15 10:29AM EDT165.2560.310.000.000.00-18220.00%
AMZN230120P001655002022-06-07 3:24PM EDT165.5044.650.000.000.00-92,0980.00%
AMZN230120P001657502022-06-07 2:57PM EDT165.7545.000.000.000.00-142,4540.00%
AMZN230120P001660002022-06-08 12:30PM EDT166.0045.450.000.000.00-243,7720.00%
AMZN230120P001665002022-06-21 2:25PM EDT166.5058.090.000.000.00-1004,0260.00%
AMZN230120P001670002022-06-21 3:10PM EDT167.0058.220.000.000.00-2007,9720.00%
AMZN230120P001675002022-06-23 9:31AM EDT167.5057.000.000.000.00-425,0460.00%
AMZN230120P001680002022-06-07 11:46AM EDT168.0047.300.000.000.00-132,6630.00%
AMZN230120P001685002022-06-23 3:05PM EDT168.5057.000.000.000.00-429,1920.00%
AMZN230120P001690002022-06-08 9:35AM EDT169.0047.750.000.000.00-17,2740.00%
AMZN230120P001695002022-06-08 12:18PM EDT169.5048.250.000.000.00-102,2960.00%
AMZN230120P001700002022-06-24 1:24PM EDT170.0055.660.000.000.00-908,2860.00%
AMZN230120P001705002022-06-23 9:36AM EDT170.5061.390.000.000.00-102,5700.00%
AMZN230120P001710002022-06-27 1:02PM EDT171.0057.050.000.000.00-254,4290.00%
AMZN230120P001715002022-06-08 9:39AM EDT171.5049.150.000.000.00-46190.00%
AMZN230120P001720002022-06-15 1:41PM EDT172.0065.740.000.000.00-511,6300.00%
AMZN230120P001725002022-06-14 2:40PM EDT172.5069.650.000.000.00-208,0500.00%
AMZN230120P001730002022-06-15 1:41PM EDT173.0066.740.000.000.00-402,2900.00%
AMZN230120P001735002022-06-07 11:49AM EDT173.5052.750.000.000.00-86900.00%
AMZN230120P001740002022-06-23 10:40AM EDT174.0063.290.000.000.00-51,7730.00%
AMZN230120P001745002022-06-14 10:06AM EDT174.5070.700.000.000.00-202,7640.00%
AMZN230120P001750002022-06-24 1:38PM EDT175.0060.500.000.000.00-9053,0080.00%
AMZN230120P001775002022-06-27 9:30AM EDT177.5060.000.000.000.00-19060.00%
AMZN230120P001800002022-06-24 1:47PM EDT180.0065.400.000.000.00-422,0280.00%
AMZN230120P001825002022-06-14 2:17PM EDT182.5079.600.000.000.00-3407020.00%
AMZN230120P001850002022-06-23 12:14PM EDT185.0074.420.000.000.00-500.00%
AMZN230120P001875002022-06-24 1:50PM EDT187.5072.780.000.000.00-120600.00%
AMZN230120P001900002022-06-01 3:39PM EDT190.0067.350.000.000.00--1,1200.00%
AMZN230120P001925002022-05-31 9:44AM EDT192.5075.150.000.000.00--1400.00%
AMZN230120P001950002022-05-25 10:34AM EDT195.0087.8280.1580.900.00--1800.00%
AMZN230120P001975002022-06-06 12:01AM EDT197.5087.4287.6088.100.00--1800.00%
AMZN230120P002000002022-06-28 2:35PM EDT200.0092.500.000.000.00-1003,3800.00%
AMZN230120P002025002022-06-22 3:52PM EDT202.5093.390.000.000.00-1200.00%
AMZN230120P002050002022-05-25 3:50PM EDT205.0098.5686.5591.200.00--1400.00%
AMZN230120P002075002022-06-09 1:24PM EDT207.5087.850.000.000.00-2000.00%
AMZN230120P002100002022-06-16 1:04PM EDT210.00106.060.000.000.00-1100.00%
AMZN230120P002125002022-06-09 1:24PM EDT212.5092.350.000.000.00--200.00%
AMZN230120P002150002022-06-09 1:24PM EDT215.0095.350.000.000.00-80600.00%
AMZN230120P002175002022-06-09 1:24PM EDT217.5097.700.000.000.00-1803400.00%
AMZN230120P002200002022-06-24 1:24PM EDT220.00105.310.000.000.00-40800.00%
AMZN230120P002225002022-06-09 1:24PM EDT222.50102.700.000.000.00--2000.00%
AMZN230120P002250002022-06-24 1:55PM EDT225.00110.280.000.000.00-201200.00%
AMZN230120P002275002022-06-09 1:24PM EDT227.50107.700.000.000.00-1201200.00%
AMZN230120P002300002022-06-06 12:02AM EDT230.00116.86120.05120.600.00--400.00%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.650.000.000.00-100.00%
AMZN230120P002350002022-05-25 1:55PM EDT235.00128.64116.55121.200.00--00.00%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.690.000.000.00-4000.00%
AMZN230120P002400002022-06-27 1:24PM EDT240.00125.750.000.000.00-34200.00%
AMZN230120P002425002022-06-14 2:39PM EDT242.50139.550.000.000.00-20400.00%
AMZN230120P002450002022-06-09 1:24PM EDT245.00125.450.000.000.00-40400.00%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---0.00%
AMZN230120P002500002022-06-27 11:50AM EDT250.00135.200.000.000.00-201910.00%
AMZN230120P002550002022-06-15 3:54PM EDT255.00147.650.000.000.00-1001000.00%
AMZN230120P002600002022-06-01 3:01PM EDT260.00136.930.000.000.00--00.00%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---0.00%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---0.00%
AMZN230120P002750002022-06-22 10:42AM EDT275.00163.100.000.000.00-19220.00%
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%