Canada markets close in 2 hours 29 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.57-0.38 (-0.31%)
As of 01:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230317C000520002022-10-05 10:09AM EDT52.0068.5570.0570.550.00-341490.41%
AMZN230317C000530002022-09-21 2:07PM EDT53.0068.1569.0069.450.00-1085587.65%
AMZN230317C000540002022-07-13 3:12PM EDT54.0059.1590.5092.100.00-6141261.90%
AMZN230317C000550002022-10-05 1:16PM EDT55.0066.8867.2067.700.00-222586.99%
AMZN230317C000560002022-09-09 12:32PM EDT56.0077.4565.9566.300.00-1381.27%
AMZN230317C000570002022-07-08 3:03PM EDT57.0061.0585.1085.900.00-11228.15%
AMZN230317C000580002022-09-02 3:55PM EDT58.0071.3552.8062.000.00-5100.00%
AMZN230317C000590002022-10-04 10:29AM EDT59.0064.6563.4063.900.00-12682.50%
AMZN230317C000600002022-09-21 2:47PM EDT60.0064.5062.4062.750.00-12580.07%
AMZN230317C000610002022-08-05 2:20PM EDT61.0081.3566.0571.000.00-22131.57%
AMZN230317C000620002022-07-29 2:05PM EDT62.0076.5070.3071.150.00-130149.19%
AMZN230317C000630002022-06-21 12:04PM EDT63.0049.1563.5564.450.00-55110.39%
AMZN230317C000640002022-10-05 9:31AM EDT64.0057.7258.7059.100.00-1177.00%
AMZN230317C000650002022-08-31 1:37PM EDT65.0064.6053.1053.550.00-2570.00%
AMZN230317C000660002022-07-21 12:10PM EDT66.0060.2573.9074.550.00-22181.75%
AMZN230317C000670002022-06-06 12:03AM EDT67.0043.4745.6547.400.00--200.00%
AMZN230317C000680002022-06-06 12:03AM EDT68.0053.5744.8046.550.00--1200.00%
AMZN230317C000690002022-09-19 11:31AM EDT69.0056.9554.0554.550.00-110272.88%
AMZN230317C000700002022-10-05 9:30AM EDT70.0051.5052.8553.550.00-1019170.58%
AMZN230317C000710002022-08-01 12:50PM EDT71.0068.0059.1059.850.00-1100114.86%
AMZN230317C000720002022-06-16 3:56PM EDT72.0037.0542.2049.400.00-113150.12%
AMZN230317C000725002022-08-03 10:14AM EDT72.5068.1956.6059.200.00-121111.33%
AMZN230317C000730002022-07-19 2:51PM EDT73.0048.4070.7571.300.00-221181.09%
AMZN230317C000740002022-08-05 12:46PM EDT74.0069.5053.9058.800.00-230108.02%
AMZN230317C000750002022-09-14 3:20PM EDT75.0055.0848.6549.000.00-422168.02%
AMZN230317C000760002022-08-05 12:52PM EDT76.0067.8552.0556.900.00-425104.71%
AMZN230317C000770002022-06-06 12:04AM EDT77.0036.8037.4539.000.00--400.00%
AMZN230317C000775002022-06-27 11:16AM EDT77.5042.1545.1545.750.00-294958.25%
AMZN230317C000780002022-09-30 12:21PM EDT78.0041.5045.8546.300.00-410,00365.41%
AMZN230317C000790002022-09-27 12:00PM EDT79.0039.5445.0545.500.00-2465.26%
AMZN230317C000800002022-10-06 12:58PM EDT80.0044.2044.2044.60-0.15-0.34%539064.62%
AMZN230317C000810002022-08-05 3:18PM EDT81.0062.5549.6550.200.00-216297.39%
AMZN230317C000820002022-09-21 2:05PM EDT82.0041.0042.4542.750.00-117362.99%
AMZN230317C000830002022-07-06 11:10AM EDT83.0036.6562.0062.650.00-10204159.38%
AMZN230317C000840002022-07-11 11:48AM EDT84.0034.7961.4062.050.00-2342158.58%
AMZN230317C000850002022-09-30 3:38PM EDT85.0033.8539.8040.150.00-284760.90%
AMZN230317C000860002022-09-30 3:38PM EDT86.0033.0538.7538.950.00-242758.83%
AMZN230317C000870002022-08-09 9:30AM EDT87.0055.000.000.000.00-92520.00%
AMZN230317C000880002022-10-04 10:49AM EDT88.0038.9237.3537.550.00-2217459.20%
AMZN230317C000890002022-09-09 9:58AM EDT89.0046.7036.5036.700.00-134358.56%
AMZN230317C000900002022-10-05 2:29PM EDT90.0035.5535.6035.900.00-375657.90%
AMZN230317C000910002022-08-18 11:13AM EDT91.0054.6037.7538.150.00-1237171.11%
AMZN230317C000920002022-09-26 9:31AM EDT92.0028.7534.0034.250.00-166656.88%
AMZN230317C000930002022-10-06 10:11AM EDT93.0032.4033.2033.50-1.00-2.99%968156.51%
AMZN230317C000940002022-09-16 12:56PM EDT94.0034.3532.5032.750.00-11,22656.34%
AMZN230317C000950002022-10-04 2:56PM EDT95.0032.2731.6031.900.00-921,57355.47%
AMZN230317C000960002022-10-04 3:01PM EDT96.0031.4130.8531.100.00-495555.02%
AMZN230317C000970002022-10-03 10:25AM EDT97.0024.8030.1530.400.00-81,02354.87%
AMZN230317C000980002022-09-30 10:12AM EDT98.0024.8529.3529.650.00-201,24654.37%
AMZN230317C000990002022-09-27 11:19AM EDT99.0024.7028.6028.850.00-11,08253.85%
AMZN230317C001000002022-10-06 10:27AM EDT100.0027.5127.8028.05-0.34-1.22%81,82253.20%
AMZN230317C001050002022-10-06 12:54PM EDT105.0024.3524.1524.45+4.88+25.06%255851.10%
AMZN230317C001100002022-10-05 3:42PM EDT110.0021.4020.9021.150.00-27,66949.99%
AMZN230317C001150002022-10-05 3:47PM EDT115.0017.7117.7018.00-0.76-4.11%233,65348.14%
AMZN230317C001200002022-10-06 11:46AM EDT120.0014.9514.9515.15-0.05-0.33%584,23046.53%
AMZN230317C001250002022-10-06 1:10PM EDT125.0012.3212.4512.60-0.21-1.68%17910,74645.11%
AMZN230317C001300002022-10-06 12:58PM EDT130.0010.2010.2010.30-0.40-3.77%7347,58243.67%
AMZN230317C001350002022-10-06 1:09PM EDT135.008.208.358.40-0.35-4.09%1487,31842.71%
AMZN230317C001400002022-10-06 12:30PM EDT140.006.606.706.75-0.40-5.71%1937,97341.75%
AMZN230317C001450002022-10-06 12:31PM EDT145.005.255.355.40-0.25-4.55%88,04341.05%
AMZN230317C001500002022-10-06 12:49PM EDT150.004.304.204.30+0.05+1.18%34310,38640.50%
AMZN230317C001510002022-10-06 12:56PM EDT151.004.054.054.10-0.15-3.57%62,36540.38%
AMZN230317C001520002022-10-06 1:01PM EDT152.003.803.803.900.00-12,02040.23%
AMZN230317C001530002022-10-06 12:50PM EDT153.003.703.553.650.00-51,78639.84%
AMZN230317C001540002022-10-05 3:48PM EDT154.003.653.453.550.00-172,30440.05%
AMZN230317C001550002022-10-06 12:49PM EDT155.003.403.303.40+0.05+1.49%15,04240.03%
AMZN230317C001560002022-10-06 12:56PM EDT156.003.203.103.15+0.27+9.22%121,76239.54%
AMZN230317C001570002022-10-05 1:41PM EDT157.002.932.963.050.00-341,41839.69%
AMZN230317C001580002022-10-05 1:24PM EDT158.002.832.892.930.00-42,81239.72%
AMZN230317C001590002022-10-06 1:15PM EDT159.002.772.782.81+0.08+2.97%642,52939.73%
AMZN230317C001600002022-10-06 11:06AM EDT160.002.612.642.67+0.18+7.41%245,27339.62%
AMZN230317C001610002022-10-06 10:44AM EDT161.002.442.502.53+0.12+5.17%2590739.49%
AMZN230317C001620002022-10-05 3:55PM EDT162.002.432.402.420.00-151,13739.48%
AMZN230317C001630002022-10-03 9:32AM EDT163.001.622.272.310.00-1576939.44%
AMZN230317C001640002022-10-06 10:44AM EDT164.002.122.182.21+0.27+14.59%312,74139.44%
AMZN230317C001650002022-10-05 2:56PM EDT165.002.052.082.12-0.05-2.38%56,43439.47%
AMZN230317C001660002022-10-04 9:49AM EDT166.001.971.992.010.00-163,60939.36%
AMZN230317C001670002022-10-04 3:15PM EDT167.001.861.901.930.00-721,63439.40%
AMZN230317C001680002022-10-04 2:48PM EDT168.001.851.811.830.00-111,18339.31%
AMZN230317C001690002022-10-05 9:30AM EDT169.001.561.721.760.00-1298239.37%
AMZN230317C001700002022-10-05 3:11PM EDT170.001.671.651.690.00-405,00839.40%
AMZN230317C001710002022-10-04 1:03PM EDT171.001.631.561.590.00-71,64239.25%
AMZN230317C001720002022-10-06 10:59AM EDT172.001.531.481.50+0.25+19.53%161,27339.11%
AMZN230317C001730002022-10-05 1:29PM EDT173.001.421.441.460.00-189239.30%
AMZN230317C001740002022-10-04 10:46AM EDT174.001.501.381.390.00-11,02239.26%
AMZN230317C001750002022-10-06 9:48AM EDT175.001.231.321.35+0.04+3.36%14,43339.40%
AMZN230317C001760002022-10-05 3:29PM EDT176.001.281.251.270.00-301,24339.26%
AMZN230317C001770002022-10-05 3:29PM EDT177.001.231.201.220.00-652,84839.31%
AMZN230317C001780002022-10-04 10:51AM EDT178.001.261.141.170.00-1880839.34%
AMZN230317C001790002022-10-05 11:27AM EDT179.001.001.091.120.00-555039.36%
AMZN230317C001800002022-10-06 12:40PM EDT180.001.071.051.07-0.01-0.93%2696,99239.36%
AMZN230317C001850002022-10-05 3:33PM EDT185.000.880.850.860.00-544,83539.45%
AMZN230317C001900002022-10-05 3:46PM EDT190.000.710.690.710.00-61,60739.75%
AMZN230317C001950002022-10-06 10:25AM EDT195.000.550.550.58-0.09-14.06%95,76639.97%
AMZN230317C002000002022-10-05 9:41AM EDT200.000.440.460.480.00-1810,64840.23%
AMZN230317C002050002022-09-30 1:57PM EDT205.000.330.390.410.00-13,21940.70%
AMZN230317C002100002022-10-06 10:44AM EDT210.000.340.320.34+0.08+30.77%202,33240.92%
AMZN230317C002150002022-10-04 9:51AM EDT215.000.290.270.280.00-14,46841.11%
AMZN230317C002200002022-10-04 2:42PM EDT220.000.230.220.240.00-471,86141.50%
AMZN230317C002250002022-10-06 10:02AM EDT225.000.200.190.210.00-255,36141.99%
AMZN230317C002300002022-10-04 11:54AM EDT230.000.190.170.180.00-727,72742.33%
AMZN230317C002350002022-10-05 3:38PM EDT235.000.160.140.160.00-42,13542.87%
AMZN230317C002400002022-09-28 10:36AM EDT240.000.120.120.140.00-23,03243.26%
AMZN230317C002450002022-09-27 3:43PM EDT245.000.110.100.120.00-14,33343.51%
AMZN230317C002500002022-10-05 10:10AM EDT250.000.100.090.110.00-63,07544.14%
AMZN230317C002550002022-10-04 11:32AM EDT255.000.100.080.100.00-132,40844.63%
AMZN230317C002600002022-10-06 10:34AM EDT260.000.090.070.080.00-31,67544.53%
AMZN230317C002650002022-09-30 2:54PM EDT265.000.070.060.080.00-22,01745.41%
AMZN230317C002700002022-10-06 12:44PM EDT270.000.070.000.000.00-814,73025.00%
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 10:20AM EDT1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 11:58AM EDT1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 2:30PM EDT1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 1:08PM EDT1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 9:46AM EDT1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 11:23AM EDT1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 11:53AM EDT1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 11:44AM EDT1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 11:43AM EDT1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 12:31PM EDT2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 12:47PM EDT2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 11:08AM EDT2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 3:34PM EDT2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 12:20PM EDT2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 3:10PM EDT2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 12:52PM EDT2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 3:17PM EDT2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 12:02PM EDT2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 1:56PM EDT2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 3:29PM EDT3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 2:28PM EDT3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 10:36AM EDT3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 1:57PM EDT3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 2:29PM EDT3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 3:56PM EDT3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 9:35AM EDT3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 12:26PM EDT3,140.0051.44115.40124.900.00-2431,008.20%
AMZN230317C031600002022-06-02 1:03PM EDT3,160.00130.10111.10120.750.00-1125783.81%
AMZN230317C031800002022-06-03 3:52PM EDT3,180.00112.70107.20116.80-12.90-10.27%197716.55%
AMZN230317C032000002022-06-03 12:02PM EDT3,200.00109.72103.35113.00-11.49-9.48%5121673.03%
AMZN230317C032200002022-06-02 2:58PM EDT3,220.00115.08100.00109.400.00-418642.38%
AMZN230317C032400002022-06-03 2:52PM EDT3,240.00105.0196.20105.75-4.65-4.24%135615.06%
AMZN230317C032600002022-06-02 3:00PM EDT3,260.00106.5293.00102.300.00-820593.99%
AMZN230317C032800002022-06-01 2:30PM EDT3,280.00107.0589.5098.700.00-1124573.95%
AMZN230317C033000002022-06-03 12:02PM EDT3,300.0092.5386.3095.40-11.23-10.82%3298557.32%
AMZN230317C033200002022-06-01 9:34AM EDT3,320.0096.2083.0092.300.00-2181542.20%
AMZN230317C033400002022-05-24 10:42AM EDT3,340.0030.7580.2089.300.00-197529.39%
AMZN230317C033600002022-05-31 11:37AM EDT3,360.0060.4377.4086.350.00-150517.40%
AMZN230317C033800002022-06-03 9:37AM EDT3,380.0085.6074.6083.50-4.50-4.99%130506.16%
AMZN230317C034000002022-06-03 11:50AM EDT3,400.0072.3572.0580.80-12.90-15.13%3229496.18%
AMZN230317C034200002022-05-31 2:10PM EDT3,420.0070.0069.5078.300.00-284486.93%
AMZN230317C034400002022-06-02 1:40PM EDT3,440.0080.7767.1575.950.00-479478.60%
AMZN230317C034600002022-06-02 10:16AM EDT3,460.0071.8564.7573.350.00-241469.95%
AMZN230317C034800002022-06-03 12:03PM EDT3,480.0068.0062.8071.00+35.63+110.07%147462.74%
AMZN230317C035000002022-06-03 3:51PM EDT3,500.0065.0060.9568.70-10.50-13.91%13224455.93%
AMZN230317C035200002022-05-26 2:23PM EDT3,520.0040.7558.2066.450.00-151447.81%
AMZN230317C035400002022-05-27 10:56AM EDT3,540.0034.0156.1564.300.00-2138441.16%
AMZN230317C035600002022-05-27 10:54AM EDT3,560.0033.2754.1562.200.00-226434.76%
AMZN230317C035800002022-05-27 11:20AM EDT3,580.0030.5052.2560.200.00-430428.75%
AMZN230317C036000002022-06-03 3:52PM EDT3,600.0055.8451.0058.25-6.81-10.87%3340423.93%
AMZN230317C037000002022-06-02 2:56PM EDT3,700.0054.1842.4049.600.00-7258398.22%
AMZN230317C038000002022-06-02 2:58PM EDT3,800.0043.5735.7042.500.00-8120378.09%
AMZN230317C039000002022-06-03 3:57PM EDT3,900.0033.7030.2036.50-2.74-7.52%2308361.25%
AMZN230317C040000002022-06-03 10:11AM EDT4,000.0029.5027.0031.50-2.02-6.41%1509349.26%
AMZN230317C041000002022-05-31 12:39PM EDT4,100.0018.8621.7527.300.00-2187334.58%
AMZN230317C042000002022-06-01 9:52AM EDT4,200.0024.4018.5523.900.00-5103324.10%
AMZN230317C043000002022-06-03 11:07AM EDT4,300.0017.7515.8520.95-3.40-16.08%1220314.72%
AMZN230317C044000002022-05-31 9:42AM EDT4,400.009.7513.5018.400.00-1101306.16%
AMZN230317C045000002022-06-02 2:26PM EDT4,500.0016.0511.5516.000.00-5222298.10%
AMZN230317C046000002022-06-03 3:53PM EDT4,600.0013.3012.3014.25-0.20-1.48%26359296.95%
AMZN230317C047000002022-06-03 3:28PM EDT4,700.0011.2011.0012.80-0.80-6.67%10108291.71%
AMZN230317C048000002022-06-03 12:56PM EDT4,800.009.657.5011.60-1.64-14.53%1155281.09%
AMZN230317C049000002022-06-03 1:21PM EDT4,900.008.606.7010.55-1.00-10.42%1247277.06%
AMZN230317C050000002022-06-03 10:44AM EDT5,000.007.685.909.70-1.14-12.93%2169273.30%
AMZN230317C051000002022-06-03 2:06PM EDT5,100.007.155.008.95-0.76-9.61%55100269.21%
AMZN230317C052000002022-06-03 10:27AM EDT5,200.006.505.008.30+1.85+39.78%295268.04%
AMZN230317C053000002022-06-02 1:02PM EDT5,300.006.203.907.80-0.55-8.15%10263.56%
AMZN230317C054000002022-06-03 2:06PM EDT5,400.005.554.507.10-0.20-3.48%56489264.06%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230317P000520002022-10-04 11:50AM EDT52.000.350.360.380.00-1183565.92%
AMZN230317P000530002022-10-05 2:39PM EDT53.000.400.390.400.00-17465.28%
AMZN230317P000540002022-08-23 10:10AM EDT54.000.290.470.490.00-4427466.16%
AMZN230317P000550002022-10-05 1:07PM EDT55.000.460.450.460.00-130564.21%
AMZN230317P000560002022-09-07 9:55AM EDT56.000.410.470.490.00-142,97763.48%
AMZN230317P000570002022-09-29 10:07AM EDT57.000.730.510.530.00-2210063.09%
AMZN230317P000580002022-08-26 10:42AM EDT58.000.400.650.700.00-117164.94%
AMZN230317P000590002022-08-24 11:49AM EDT59.000.410.690.720.00--564.16%
AMZN230317P000600002022-10-05 3:24PM EDT60.000.620.610.620.00-12,51161.18%
AMZN230317P000610002022-08-05 12:05PM EDT61.000.430.500.630.00-1510058.94%
AMZN230317P000620002022-10-06 12:30PM EDT62.000.700.690.70+0.04+6.06%151,53760.08%
AMZN230317P000630002022-09-30 10:21AM EDT63.001.000.740.750.00-157559.67%
AMZN230317P000640002022-09-27 10:43AM EDT64.000.950.780.800.00-321259.13%
AMZN230317P000650002022-09-30 1:34PM EDT65.001.090.820.840.00-141,24358.50%
AMZN230317P000660002022-09-30 9:53AM EDT66.001.230.890.900.00-127158.20%
AMZN230317P000670002022-09-29 12:39PM EDT67.001.300.930.940.00-133557.52%
AMZN230317P000680002022-09-29 10:57AM EDT68.000.981.001.02-0.43-30.50%175557.28%
AMZN230317P000690002022-09-30 9:49AM EDT69.001.501.041.050.00-1628756.47%
AMZN230317P000700002022-10-04 10:06AM EDT70.001.061.091.120.00-192,64155.98%
AMZN230317P000710002022-10-03 10:10AM EDT71.001.601.161.190.00-590755.57%
AMZN230317P000720002022-10-03 12:07PM EDT72.001.561.241.270.00-6050755.25%
AMZN230317P000725002022-09-23 9:47AM EDT72.501.611.271.290.00-133354.91%
AMZN230317P000730002022-09-29 2:28PM EDT73.001.951.301.320.00-11763854.61%
AMZN230317P000740002022-09-30 11:07AM EDT74.001.771.401.420.00-11,78054.39%
AMZN230317P000750002022-10-05 1:17PM EDT75.001.511.451.480.00-22,76453.72%
AMZN230317P000760002022-10-03 1:54PM EDT76.001.921.551.580.00-1040853.44%
AMZN230317P000770002022-09-30 10:48AM EDT77.002.141.621.650.00-446552.86%
AMZN230317P000775002022-10-06 11:57AM EDT77.501.711.661.69-0.67-28.15%1828552.61%
AMZN230317P000780002022-10-04 9:40AM EDT78.001.741.721.73+0.01+0.58%326652.43%
AMZN230317P000790002022-10-03 2:58PM EDT79.002.151.811.830.00-1029252.00%
AMZN230317P000800002022-10-06 10:22AM EDT80.002.001.911.94-0.10-4.76%14,58751.64%
AMZN230317P000810002022-10-06 11:37AM EDT81.002.012.012.04-0.56-21.79%1275451.18%
AMZN230317P000820002022-10-05 3:12PM EDT82.002.122.152.170.00-382550.96%
AMZN230317P000830002022-09-30 9:55AM EDT83.003.102.252.270.00-219050.46%
AMZN230317P000840002022-10-04 11:13AM EDT84.002.242.352.380.00-11,11350.07%
AMZN230317P000850002022-10-06 11:38AM EDT85.002.492.492.52+0.02+0.81%82,01549.77%
AMZN230317P000860002022-10-03 1:15PM EDT86.003.322.622.650.00-137649.38%
AMZN230317P000870002022-10-03 11:26AM EDT87.003.502.762.780.00-842,65748.95%
AMZN230317P000880002022-10-05 3:50PM EDT88.002.972.892.92+0.06+2.06%6730648.56%
AMZN230317P000890002022-10-05 12:22PM EDT89.003.253.003.100.00-155448.36%
AMZN230317P000900002022-10-06 11:00AM EDT90.003.203.203.30-0.02-0.62%505,98148.23%
AMZN230317P000910002022-10-04 9:34AM EDT91.003.353.403.500.00-4440548.06%
AMZN230317P000920002022-10-05 3:50PM EDT92.003.553.503.600.00-51,67947.31%
AMZN230317P000930002022-10-04 9:34AM EDT93.003.703.703.800.00-5695347.08%
AMZN230317P000940002022-10-04 1:13PM EDT94.003.903.904.000.00-16266546.80%
AMZN230317P000950002022-10-05 10:50AM EDT95.004.584.104.200.00-297,63746.48%
AMZN230317P000960002022-10-05 3:50PM EDT96.004.304.304.450.00-2091046.36%
AMZN230317P000970002022-10-05 11:25AM EDT97.004.934.554.600.00-11,37645.75%
AMZN230317P000980002022-10-05 3:19PM EDT98.004.604.754.850.00-1094745.55%
AMZN230317P000990002022-10-06 12:34PM EDT99.005.054.905.00-0.05-0.98%11,44744.89%
AMZN230317P001000002022-10-06 11:19AM EDT100.005.205.255.300.00-116,00744.84%
AMZN230317P001050002022-10-06 12:41PM EDT105.006.606.506.55+0.20+3.12%83,38243.01%
AMZN230317P001100002022-10-06 12:37PM EDT110.008.158.208.25+0.19+2.39%1213,35441.98%
AMZN230317P001150002022-10-06 1:15PM EDT115.009.959.9510.00+0.25+2.58%1919,02740.23%
AMZN230317P001200002022-10-06 1:12PM EDT120.0012.2012.0012.10+0.20+1.67%437,17738.73%
AMZN230317P001250002022-10-06 12:22PM EDT125.0014.8014.5014.65+0.30+2.07%3111,33637.71%
AMZN230317P001300002022-10-06 10:19AM EDT130.0017.3517.2017.30+0.35+2.06%79,99636.04%
AMZN230317P001350002022-10-05 3:30PM EDT135.0020.0520.2020.600.00-1,00710,79735.46%
AMZN230317P001400002022-10-06 12:43PM EDT140.0023.7023.6523.95-0.67-2.75%19,95534.05%
AMZN230317P001450002022-10-06 9:52AM EDT145.0027.8027.3527.75+0.65+2.39%410,31533.22%
AMZN230317P001500002022-10-05 3:03PM EDT150.0031.0531.2531.650.00-2910,11831.69%
AMZN230317P001510002022-09-30 11:03AM EDT151.0036.5532.0532.500.00-402,75031.56%
AMZN230317P001520002022-10-05 10:21AM EDT152.0035.2533.2533.600.00-32,15232.64%
AMZN230317P001530002022-09-30 10:51AM EDT153.0038.5133.7534.150.00-688330.92%
AMZN230317P001540002022-09-30 10:58AM EDT154.0039.3634.7035.100.00-641,58831.20%
AMZN230317P001550002022-10-03 1:40PM EDT155.0040.4535.5535.900.00-29,49730.62%
AMZN230317P001560002022-10-03 1:41PM EDT156.0041.3336.4036.850.00-64,79230.85%
AMZN230317P001570002022-10-03 1:41PM EDT157.0042.2537.2037.600.00-258329.80%
AMZN230317P001580002022-09-29 11:03AM EDT158.0044.3038.1538.500.00-1086729.63%
AMZN230317P001590002022-10-05 1:49PM EDT159.0039.3339.1039.450.00-2030229.76%
AMZN230317P001600002022-10-04 12:50PM EDT160.0039.5039.9540.300.00-421,43429.13%
AMZN230317P001610002022-10-06 11:37AM EDT161.0041.0040.9041.25+1.02+2.55%1765129.20%
AMZN230317P001620002022-10-04 12:47PM EDT162.0041.3541.8542.150.00-122128.81%
AMZN230317P001630002022-08-05 11:53AM EDT163.0028.4037.3537.800.00-63730.00%
AMZN230317P001640002022-08-29 2:02PM EDT164.0036.2547.2547.650.00-121548.84%
AMZN230317P001650002022-10-05 3:02PM EDT165.0044.2444.5545.050.00-102,11729.21%
AMZN230317P001660002022-10-05 1:49PM EDT166.0045.7845.4045.850.00-12,45327.47%
AMZN230317P001670002022-10-06 10:55AM EDT167.0046.9046.4546.80-5.82-11.04%4028,91127.25%
AMZN230317P001680002022-08-26 1:55PM EDT168.0038.3053.9054.700.00-45,32761.57%
AMZN230317P001690002022-10-04 11:57AM EDT169.0047.0248.4048.700.00-228,02626.56%
AMZN230317P001700002022-10-04 11:52AM EDT170.0049.0549.2549.60+1.05+2.19%52,08825.10%
AMZN230317P001710002022-10-04 9:37AM EDT171.0050.5250.1550.650.00-51,13126.42%
AMZN230317P001720002022-09-28 10:19AM EDT172.0057.1051.2551.600.00-21,12225.78%
AMZN230317P001730002022-10-04 10:26AM EDT173.0051.4052.0552.550.00-21,10024.90%
AMZN230317P001740002022-10-05 1:38PM EDT174.0053.9053.1053.550.00-538525.24%
AMZN230317P001750002022-10-05 1:38PM EDT175.0054.9054.0054.450.00-53,49221.29%
AMZN230317P001760002022-10-05 2:31PM EDT176.0055.6555.0555.500.00-501,12124.22%
AMZN230317P001770002022-10-05 2:31PM EDT177.0056.5556.3556.800.00-1002,32731.03%
AMZN230317P001780002022-09-22 3:58PM EDT178.0060.6557.1057.500.00-110024.85%
AMZN230317P001790002022-10-05 3:35PM EDT179.0057.4557.9058.400.00-1301000.00%
AMZN230317P001800002022-10-05 3:47PM EDT180.0058.6058.9559.450.00-662122.66%
AMZN230317P001850002022-09-28 1:21PM EDT185.0067.5563.9564.400.00-2000.00%
AMZN230317P001900002022-09-14 3:14PM EDT190.0062.5068.8069.300.00-200.00%
AMZN230317P001950002022-09-01 12:38PM EDT195.0071.0078.0086.100.00-5078.33%
AMZN230317P002000002022-09-27 3:54PM EDT200.0085.3578.9079.300.00-200.00%
AMZN230317P002050002022-09-07 12:37PM EDT205.0077.6083.8084.400.00-600.00%
AMZN230317P002100002022-09-30 9:53AM EDT210.0095.8088.9089.350.00-200.00%
AMZN230317P002150002022-09-29 10:50AM EDT215.00100.9493.8594.400.00-200.00%
AMZN230317P002200002022-06-30 10:47AM EDT220.00116.3482.7587.650.00-20800.00%
AMZN230317P002250002022-08-08 9:56AM EDT225.0081.2598.1598.800.00-500.00%
AMZN230317P002300002022-06-30 10:52AM EDT230.00125.5794.5097.400.00-12200.00%
AMZN230317P002350002022-06-30 10:38AM EDT235.00130.5797.75102.650.00-8800.00%
AMZN230317P002400002022-06-06 12:03AM EDT240.00134.06130.05130.600.00---108.70%
AMZN230317P002450002022-06-06 12:03AM EDT245.00133.62135.05135.600.00---110.43%
AMZN230317P002500002022-06-06 12:03AM EDT250.00135.01140.05140.650.00---112.20%
AMZN230317P002550002022-06-01 9:30AM EDT255.00132.72147.55147.850.00--0122.36%
AMZN230317P002600002022-06-06 12:03AM EDT260.00147.47150.00150.650.00---115.32%
AMZN230317P002650002022-06-03 9:30AM EDT265.00141.20155.05155.750.00--0117.15%
AMZN230317P002700002022-08-16 11:22AM EDT270.00127.02143.15144.050.00-200.00%
AMZN230317P010400002022-06-03 10:44AM EDT1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 2:39PM EDT1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 3:40PM EDT1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 2:39PM EDT1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 2:39PM EDT1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 3:14PM EDT1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 10:44AM EDT1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 2:39PM EDT1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 1:11PM EDT1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 12:15PM EDT1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 2:24PM EDT1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 2:39PM EDT1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 1:58PM EDT1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 2:37PM EDT1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 3:14PM EDT1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 9:38AM EDT1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 3:16PM EDT1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 3:40PM EDT1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 9:31AM EDT1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 12:56PM EDT1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 2:37PM EDT1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 2:38PM EDT1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 12:00PM EDT1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 12:13PM EDT1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 2:37PM EDT1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 12:23PM EDT1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 12:03PM EDT1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 10:45AM EDT1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 2:36PM EDT1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 2:37PM EDT1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 2:17PM EDT1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 11:40AM EDT1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 11:53AM EDT1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 2:36PM EDT1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 11:13AM EDT1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 10:09AM EDT1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 2:37PM EDT1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 3:07PM EDT2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 1:07PM EDT2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 3:24PM EDT2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 1:00PM EDT2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 3:17PM EDT2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 3:57PM EDT2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 9:33AM EDT2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 3:17PM EDT2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 3:16PM EDT2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 12:03PM EDT2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 11:47AM EDT3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 1:19PM EDT3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 2:24PM EDT3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 3:44PM EDT3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 2:38PM EDT3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 10:00AM EDT3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 10:53AM EDT3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 9:33AM EDT3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 11:39AM EDT3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 11:37AM EDT3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 11:37AM EDT3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 9:43AM EDT3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 10:25AM EDT3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 10:36AM EDT3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 1:19PM EDT3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 9:34AM EDT3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 9:34AM EDT3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 11:14AM EDT3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 1:19PM EDT4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 9:30AM EDT5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 10:21AM EDT5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 9:30AM EDT5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 10:21AM EDT5,400.003,149.412,944.302,961.700.00-200.00%