AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230616C000450002023-06-05 12:46PM EDT45.0080.240.000.00+5.00+6.65%1600.00%
AMZN230616C000500002023-06-02 12:48PM EDT50.0075.200.000.000.00-200.00%
AMZN230616C000520002023-06-05 10:10AM EDT52.0072.860.000.00+14.61+25.08%1900.00%
AMZN230616C000530002023-05-22 12:37PM EDT53.0061.850.000.000.00-100.00%
AMZN230616C000540002023-05-22 12:27PM EDT54.0060.750.000.000.00-100.00%
AMZN230616C000550002023-06-05 3:50PM EDT55.0070.150.000.00+3.97+6.00%500.00%
AMZN230616C000560002023-05-12 10:48AM EDT56.0055.250.000.000.00-100.00%
AMZN230616C000570002023-05-22 12:14PM EDT57.0058.100.000.000.00-2100.00%
AMZN230616C000580002023-05-15 10:25AM EDT58.0052.150.000.000.00-1700.00%
AMZN230616C000590002023-05-04 3:42PM EDT59.0045.5065.0565.950.00-11950.00%
AMZN230616C000600002023-05-30 3:26PM EDT60.0062.060.000.000.00-1200.00%
AMZN230616C000610002023-05-26 10:42AM EDT61.0058.100.000.000.00-200.00%
AMZN230616C000620002023-05-15 9:32AM EDT62.0049.950.000.000.00-900.00%
AMZN230616C000630002023-05-22 12:20PM EDT63.0052.100.000.000.00-100.00%
AMZN230616C000640002023-05-03 10:46AM EDT64.0041.4061.5562.350.00-1268228.52%
AMZN230616C000650002023-05-26 2:43PM EDT65.0056.010.000.000.00-10000.00%
AMZN230616C000660002023-06-02 9:38AM EDT66.0060.300.000.000.00-100.00%
AMZN230616C000670002023-05-22 12:20PM EDT67.0048.000.000.000.00-2300.00%
AMZN230616C000680002023-06-05 3:08PM EDT68.0056.850.000.00+9.70+20.57%100.00%
AMZN230616C000690002023-05-04 10:51AM EDT69.0035.4454.9555.850.00-22980.00%
AMZN230616C000700002023-06-05 11:21AM EDT70.0055.400.000.00-0.41-0.73%300.00%
AMZN230616C000710002023-05-04 10:55AM EDT71.0033.6552.9553.750.00-21,0070.00%
AMZN230616C000720002023-05-22 12:27PM EDT72.0042.850.000.000.00-100.00%
AMZN230616C000725002023-05-17 2:24PM EDT72.5043.400.000.000.00-800.00%
AMZN230616C000730002023-05-26 11:18AM EDT73.0047.300.000.000.00-200.00%
AMZN230616C000740002023-05-02 2:44PM EDT74.0030.2548.5049.250.00-14370.00%
AMZN230616C000750002023-06-05 1:28PM EDT75.0049.780.000.00+0.43+0.87%100.00%
AMZN230616C000760002023-05-22 12:30PM EDT76.0038.750.000.000.00-100.00%
AMZN230616C000770002023-05-30 9:31AM EDT77.0046.000.000.000.00-100.00%
AMZN230616C000775002023-05-19 11:56AM EDT77.5039.600.000.000.00-100.00%
AMZN230616C000780002023-05-23 3:54PM EDT78.0037.450.000.000.00-3000.00%
AMZN230616C000790002023-05-22 12:15PM EDT79.0036.100.000.000.00-100.00%
AMZN230616C000800002023-06-05 3:51PM EDT80.0045.200.000.00+0.30+0.67%400.00%
AMZN230616C000810002023-06-05 3:37PM EDT81.0043.900.000.00+0.68+1.57%300.00%
AMZN230616C000820002023-05-31 3:46PM EDT82.0038.750.000.000.00-100.00%
AMZN230616C000830002023-05-26 9:30AM EDT83.0034.300.000.000.00-100.00%
AMZN230616C000840002023-05-25 9:30AM EDT84.0032.730.000.000.00-100.00%
AMZN230616C000850002023-06-05 3:45PM EDT85.0040.140.000.00+0.14+0.35%200.00%
AMZN230616C000860002023-05-26 11:38AM EDT86.0034.820.000.000.00-4500.00%
AMZN230616C000870002023-06-01 12:45PM EDT87.0036.210.000.000.00-200.00%
AMZN230616C000880002023-06-05 12:03PM EDT88.0037.350.000.00+2.25+6.41%500.00%
AMZN230616C000890002023-06-05 9:44AM EDT89.0035.850.000.00+2.40+7.17%500.00%
AMZN230616C000900002023-06-05 3:34PM EDT90.0035.020.000.00+0.07+0.20%400.00%
AMZN230616C000910002023-05-31 2:21PM EDT91.0029.400.000.000.00-100.00%
AMZN230616C000920002023-06-05 11:14AM EDT92.0033.680.000.00-0.18-0.53%1600.00%
AMZN230616C000930002023-06-05 10:55AM EDT93.0032.550.000.00+1.14+3.63%500.00%
AMZN230616C000940002023-06-05 12:52PM EDT94.0031.400.000.00+0.28+0.90%1,00700.00%
AMZN230616C000950002023-06-05 3:39PM EDT95.0030.100.000.00+0.70+2.38%1700.00%
AMZN230616C000960002023-06-05 3:17PM EDT96.0029.180.000.00+0.16+0.55%100.00%
AMZN230616C000970002023-06-05 3:13PM EDT97.0028.100.000.00-0.83-2.87%1600.00%
AMZN230616C000980002023-06-05 3:00PM EDT98.0027.200.000.00+0.78+2.95%400.00%
AMZN230616C000990002023-06-05 3:12PM EDT99.0026.130.000.00+0.61+2.39%900.00%
AMZN230616C001000002023-06-05 3:57PM EDT100.0025.500.000.00+0.90+3.66%21200.00%
AMZN230616C001010002023-06-05 2:34PM EDT101.0023.650.000.00-0.51-2.11%500.00%
AMZN230616C001020002023-06-05 12:56PM EDT102.0023.350.000.00+0.15+0.65%600.00%
AMZN230616C001030002023-06-05 2:38PM EDT103.0021.850.000.00+0.14+0.64%600.00%
AMZN230616C001040002023-06-05 11:13AM EDT104.0021.650.000.00+0.30+1.41%800.00%
AMZN230616C001050002023-06-05 3:59PM EDT105.0020.650.000.00+1.05+5.36%21700.00%
AMZN230616C001060002023-06-05 11:37AM EDT106.0019.880.000.00+1.43+7.75%900.00%
AMZN230616C001070002023-06-02 3:27PM EDT107.0017.800.000.000.00-1300.00%
AMZN230616C001080002023-06-05 2:14PM EDT108.0016.930.000.00-0.20-1.17%400.00%
AMZN230616C001090002023-06-05 1:49PM EDT109.0016.050.000.00-0.27-1.65%300.00%
AMZN230616C001100002023-06-05 3:59PM EDT110.0015.700.000.00+1.12+7.68%1,66000.00%
AMZN230616C001110002023-06-05 3:59PM EDT111.0014.680.000.00+0.95+6.92%4900.00%
AMZN230616C001120002023-06-05 1:55PM EDT112.0013.050.000.00+0.30+2.35%1900.00%
AMZN230616C001130002023-06-05 2:55PM EDT113.0012.300.000.00+0.54+4.59%1500.00%
AMZN230616C001140002023-06-05 2:36PM EDT114.0011.100.000.00+0.45+4.23%4400.00%
AMZN230616C001150002023-06-05 3:58PM EDT115.0010.750.000.00+0.80+8.04%2,40200.00%
AMZN230616C001160002023-06-05 3:53PM EDT116.009.650.000.00+0.79+8.92%4000.00%
AMZN230616C001170002023-06-05 3:55PM EDT117.008.750.000.00+0.74+9.24%27000.00%
AMZN230616C001180002023-06-05 3:59PM EDT118.008.000.000.00+0.79+10.96%14900.00%
AMZN230616C001190002023-06-05 3:52PM EDT119.006.860.000.00+0.46+7.19%20400.00%
AMZN230616C001200002023-06-05 3:59PM EDT120.006.300.000.00+0.75+13.51%2,71900.00%
AMZN230616C001210002023-06-05 3:59PM EDT121.005.490.000.00+0.53+10.69%34300.00%
AMZN230616C001220002023-06-05 3:54PM EDT122.004.650.000.00+0.45+10.71%1,64300.00%
AMZN230616C001230002023-06-05 3:59PM EDT123.004.050.000.00+0.45+12.50%1,96900.00%
AMZN230616C001240002023-06-05 3:59PM EDT124.003.450.000.00+0.40+13.11%2,35500.00%
AMZN230616C001250002023-06-05 3:59PM EDT125.002.830.000.00+0.29+11.42%8,24600.00%
AMZN230616C001260002023-06-05 3:59PM EDT126.002.370.000.00+0.25+11.79%2,16200.78%
AMZN230616C001270002023-06-05 3:59PM EDT127.001.920.000.00+0.17+9.71%2,22101.56%
AMZN230616C001280002023-06-05 3:59PM EDT128.001.550.000.00+0.12+8.39%1,17303.13%
AMZN230616C001290002023-06-05 3:59PM EDT129.001.230.000.00+0.10+8.85%69303.13%
AMZN230616C001300002023-06-05 3:59PM EDT130.000.950.000.00+0.02+2.15%8,00106.25%
AMZN230616C001310002023-06-05 3:59PM EDT131.000.780.000.00+0.01+1.30%1,57006.25%
AMZN230616C001320002023-06-05 3:59PM EDT132.000.600.000.00-0.01-1.64%34806.25%
AMZN230616C001330002023-06-05 3:59PM EDT133.000.480.000.00-0.02-4.00%31306.25%
AMZN230616C001340002023-06-05 3:59PM EDT134.000.370.000.00-0.03-7.50%152012.50%
AMZN230616C001350002023-06-05 3:58PM EDT135.000.280.000.00-0.05-15.15%3,111012.50%
AMZN230616C001360002023-06-05 3:59PM EDT136.000.220.000.00-0.04-15.38%192012.50%
AMZN230616C001370002023-06-05 3:58PM EDT137.000.180.000.00-0.03-14.29%64012.50%
AMZN230616C001380002023-06-05 3:59PM EDT138.000.160.000.00-0.03-15.79%191012.50%
AMZN230616C001390002023-06-05 2:03PM EDT139.000.140.000.00-0.09-39.13%152012.50%
AMZN230616C001400002023-06-05 3:59PM EDT140.000.100.000.00-0.03-23.08%3,816012.50%
AMZN230616C001450002023-06-05 3:59PM EDT145.000.060.000.00-0.02-25.00%212025.00%
AMZN230616C001500002023-06-05 3:59PM EDT150.000.020.000.00-0.02-50.00%1,561025.00%
AMZN230616C001505002023-06-05 3:59PM EDT150.500.020.000.00-0.03-60.00%65025.00%
AMZN230616C001510002023-06-05 1:56PM EDT151.000.030.000.00-0.02-40.00%62025.00%
AMZN230616C001515002023-06-05 10:02AM EDT151.500.040.000.00-0.01-20.00%2025.00%
AMZN230616C001520002023-06-05 12:24PM EDT152.000.030.000.00-0.01-25.00%4025.00%
AMZN230616C001525002023-06-05 2:38PM EDT152.500.020.000.00-0.03-60.00%2025.00%
AMZN230616C001530002023-06-05 3:04PM EDT153.000.020.000.00-0.02-50.00%2025.00%
AMZN230616C001535002023-06-05 3:51PM EDT153.500.020.000.00-0.04-66.67%8025.00%
AMZN230616C001540002023-06-02 11:00AM EDT154.000.040.000.000.00-10025.00%
AMZN230616C001545002023-06-05 10:46AM EDT154.500.020.000.00-0.01-33.33%11025.00%
AMZN230616C001550002023-06-02 2:03PM EDT155.000.030.000.000.00-31025.00%
AMZN230616C001555002023-06-05 1:13PM EDT155.500.020.000.000.00-65025.00%
AMZN230616C001560002023-06-05 12:56PM EDT156.000.020.000.000.00-7025.00%
AMZN230616C001565002023-06-05 11:59AM EDT156.500.020.000.000.00-197025.00%
AMZN230616C001570002023-06-05 10:45AM EDT157.000.020.000.00-0.01-33.33%100025.00%
AMZN230616C001575002023-06-05 10:50AM EDT157.500.020.000.00-0.01-33.33%5025.00%
AMZN230616C001580002023-06-05 12:58PM EDT158.000.010.000.00-0.02-66.67%4025.00%
AMZN230616C001585002023-06-05 10:48AM EDT158.500.020.000.000.00-2025.00%
AMZN230616C001590002023-06-05 12:58PM EDT159.000.010.000.00-0.01-50.00%2025.00%
AMZN230616C001595002023-06-05 12:57PM EDT159.500.010.000.00-0.01-50.00%2025.00%
AMZN230616C001600002023-06-05 11:40AM EDT160.000.020.000.000.00-3025.00%
AMZN230616C001605002023-06-05 1:08PM EDT160.500.010.000.00-0.01-50.00%92025.00%
AMZN230616C001610002023-06-05 2:25PM EDT161.000.020.000.000.00-3025.00%
AMZN230616C001615002023-06-05 2:09PM EDT161.500.010.000.00-0.01-50.00%42025.00%
AMZN230616C001620002023-06-05 3:43PM EDT162.000.010.000.00-0.01-50.00%121025.00%
AMZN230616C001625002023-06-05 1:02PM EDT162.500.010.000.00-0.01-50.00%179025.00%
AMZN230616C001630002023-06-02 11:37AM EDT163.000.020.000.000.00-2025.00%
AMZN230616C001635002023-06-05 12:21PM EDT163.500.010.000.00-0.01-50.00%102025.00%
AMZN230616C001640002023-06-05 11:30AM EDT164.000.010.000.000.00-80025.00%
AMZN230616C001645002023-06-05 11:30AM EDT164.500.010.000.000.00-208025.00%
AMZN230616C001650002023-06-05 11:29AM EDT165.000.010.000.000.00-224025.00%
AMZN230616C001655002023-06-05 11:16AM EDT165.500.010.000.00-0.01-50.00%366025.00%
AMZN230616C001660002023-06-05 10:52AM EDT166.000.010.000.00-0.01-50.00%76025.00%
AMZN230616C001665002023-06-05 10:59AM EDT166.500.010.000.000.00-26025.00%
AMZN230616C001670002023-06-02 3:54PM EDT167.000.010.000.000.00-214025.00%
AMZN230616C001675002023-06-02 2:18PM EDT167.500.010.000.000.00-23025.00%
AMZN230616C001680002023-06-05 10:56AM EDT168.000.010.000.000.00-6025.00%
AMZN230616C001685002023-06-02 3:12PM EDT168.500.010.000.000.00-459025.00%
AMZN230616C001690002023-06-02 3:45PM EDT169.000.010.000.000.00-59050.00%
AMZN230616C001695002023-06-05 10:53AM EDT169.500.010.000.000.00-7050.00%
AMZN230616C001700002023-06-02 11:50AM EDT170.000.010.000.000.00-4050.00%
AMZN230616C001705002023-05-31 10:20AM EDT170.500.010.000.000.00-10050.00%
AMZN230616C001710002023-05-31 10:19AM EDT171.000.010.000.000.00-10050.00%
AMZN230616C001715002023-05-31 10:04AM EDT171.500.010.000.000.00-40050.00%
AMZN230616C001720002023-05-26 2:05PM EDT172.000.020.000.000.00-1,012050.00%
AMZN230616C001725002023-05-26 11:53AM EDT172.500.020.000.000.00-9050.00%
AMZN230616C001730002023-05-31 9:47AM EDT173.000.010.000.000.00-6050.00%
AMZN230616C001735002023-05-30 3:55PM EDT173.500.010.000.000.00-3050.00%
AMZN230616C001740002023-05-26 11:27AM EDT174.000.020.000.000.00-24050.00%
AMZN230616C001745002023-05-26 2:43PM EDT174.500.010.000.000.00-253050.00%
AMZN230616C001750002023-06-02 12:49PM EDT175.000.010.000.000.00-2050.00%
AMZN230616C001755002023-05-26 2:43PM EDT175.500.010.000.000.00-1,020050.00%
AMZN230616C001760002023-05-30 10:09AM EDT176.000.010.000.000.00-20050.00%
AMZN230616C001765002023-05-26 11:36AM EDT176.500.020.000.000.00-100050.00%
AMZN230616C001770002023-05-30 2:26PM EDT177.000.010.000.000.00-194050.00%
AMZN230616C001775002023-05-30 10:10AM EDT177.500.010.000.000.00-20050.00%
AMZN230616C001780002023-05-26 12:53PM EDT178.000.010.000.000.00-1,083050.00%
AMZN230616C001785002023-05-30 10:10AM EDT178.500.010.000.000.00-20050.00%
AMZN230616C001790002023-05-30 1:56PM EDT179.000.010.000.000.00-100050.00%
AMZN230616C001795002023-05-26 1:06PM EDT179.500.010.000.000.00-2050.00%
AMZN230616C001800002023-06-05 3:44PM EDT180.000.010.000.000.00-7050.00%
AMZN230616C001805002023-05-30 1:21PM EDT180.500.010.000.000.00-120050.00%
AMZN230616C001810002023-05-30 9:46AM EDT181.000.010.000.000.00-1050.00%
AMZN230616C001815002023-05-26 12:01PM EDT181.500.010.000.000.00-82050.00%
AMZN230616C001820002023-05-26 12:38PM EDT182.000.010.000.000.00-4050.00%
AMZN230616C001825002023-05-26 11:18AM EDT182.500.010.000.000.00-10050.00%
AMZN230616C001830002023-05-26 11:31AM EDT183.000.010.000.000.00-636050.00%
AMZN230616C001835002023-05-11 10:17AM EDT183.500.020.000.000.00-50050.00%
AMZN230616C001840002023-05-26 11:40AM EDT184.000.010.000.000.00-2050.00%
AMZN230616C001845002023-04-19 1:25PM EDT184.500.020.000.020.00-201,62576.56%
AMZN230616C001850002023-05-05 10:44AM EDT185.000.010.000.010.00-24,33071.88%
AMZN230616C001855002023-05-26 11:28AM EDT185.500.010.000.000.00-40050.00%
AMZN230616C001860002023-05-26 11:31AM EDT186.000.010.000.000.00-376050.00%
AMZN230616C001865002023-05-26 11:23AM EDT186.500.010.000.000.00-1050.00%
AMZN230616C001870002023-05-26 1:25PM EDT187.000.010.000.000.00-1050.00%
AMZN230616C001875002023-05-26 11:29AM EDT187.500.020.000.000.00-4050.00%
AMZN230616C001880002023-05-12 3:44PM EDT188.000.010.000.000.00-300050.00%
AMZN230616C001885002023-05-12 3:44PM EDT188.500.010.000.000.00-300050.00%
AMZN230616C001890002023-05-25 10:15AM EDT189.000.010.000.000.00-20050.00%
AMZN230616C001895002023-05-26 11:38AM EDT189.500.010.000.000.00-10050.00%
AMZN230616C001900002023-06-01 10:31AM EDT190.000.010.000.000.00-2050.00%
AMZN230616C001905002023-05-12 11:10AM EDT190.500.010.000.000.00-150050.00%
AMZN230616C001910002023-05-16 1:30PM EDT191.000.010.000.000.00-15050.00%
AMZN230616C001915002023-05-01 10:18AM EDT191.500.010.000.010.00-143778.13%
AMZN230616C001920002023-05-01 12:03PM EDT192.000.010.000.030.00-40077085.94%
AMZN230616C001925002023-05-01 12:01PM EDT192.500.010.000.010.00-11190178.13%
AMZN230616C001930002023-04-17 11:14AM EDT193.000.020.000.020.00-741,10484.38%
AMZN230616C001935002023-05-12 3:49PM EDT193.500.010.000.000.00-770050.00%
AMZN230616C001940002023-05-12 3:49PM EDT194.000.010.000.000.00-70050.00%
AMZN230616C001945002023-05-12 11:10AM EDT194.500.010.000.000.00-400050.00%
AMZN230616C001950002023-06-02 10:52AM EDT195.000.010.000.000.00-40050.00%
AMZN230616C001955002023-05-12 11:11AM EDT195.500.010.000.000.00-300050.00%
AMZN230616C001960002023-03-28 12:44PM EDT196.000.020.010.310.00-20541117.58%
AMZN230616C001965002023-05-11 9:51AM EDT196.500.010.000.000.00-3050.00%
AMZN230616C001970002023-05-12 3:45PM EDT197.000.010.000.000.00-500050.00%
AMZN230616C001975002023-04-06 11:26AM EDT197.500.010.000.020.00-1002,06187.50%
AMZN230616C001980002023-04-27 1:52PM EDT198.000.020.000.010.00-1052184.38%
AMZN230616C001985002023-04-27 1:32PM EDT198.500.020.000.010.00-5445284.38%
AMZN230616C001990002023-04-27 1:53PM EDT199.000.020.000.010.00-2477284.38%
AMZN230616C001995002023-04-27 3:14PM EDT199.500.020.000.010.00-832,77484.38%
AMZN230616C002000002023-06-02 10:52AM EDT200.000.010.000.000.00-20050.00%
AMZN230616C002050002023-05-11 9:48AM EDT205.000.010.000.000.00-4050.00%
AMZN230616C002100002023-05-03 12:01PM EDT210.000.010.000.010.00-204,00293.75%
AMZN230616C002150002023-05-04 9:37AM EDT215.000.010.000.010.00-24,25796.88%
AMZN230616C002200002023-05-10 3:09PM EDT220.000.010.000.000.00-1050.00%
AMZN230616C002250002023-05-31 9:52AM EDT225.000.010.000.000.00-1050.00%
AMZN230616C002300002023-05-02 11:15AM EDT230.000.010.000.010.00-4343,073106.25%
AMZN230616C002350002023-04-27 12:51PM EDT235.000.010.000.010.00-102,627112.50%
AMZN230616C002400002023-05-02 11:16AM EDT240.000.010.000.010.00-39912,961115.63%
AMZN230616C002450002023-06-01 2:43PM EDT245.000.010.000.000.00-10050.00%
AMZN230616C002500002023-05-19 12:23PM EDT250.000.010.000.000.00-8050.00%
AMZN230616C002550002023-04-03 10:46AM EDT255.000.010.000.010.00-113,239125.00%
AMZN230616C002600002023-04-24 10:09AM EDT260.000.010.000.010.00-105,457128.13%
AMZN230616C002650002023-06-05 12:04PM EDT265.000.010.000.000.00-21050.00%
AMZN230616C002700002023-05-08 2:08PM EDT270.000.010.000.000.00-13050.00%
AMZN230616C002750002023-05-31 9:47AM EDT275.000.010.000.000.00-3050.00%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1213,149.02%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-8292,121.34%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2393,807.81%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2643,296.48%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2353,081.05%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51482,874.71%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-1732,830.57%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-31472,737.60%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-11202,618.16%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-1622,599.02%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%83882,541.70%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-1331,544.95%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-10412,441.65%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-18371,529.91%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-3551,733.84%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-41492,301.66%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-1402,737.40%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-1212,237.45%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-3552,207.91%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-1562,178.56%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-126832,150.78%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-2892,128.49%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-3822,102.44%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-1821,630.25%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-5252,056.81%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-51482,040.97%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-5162,017.48%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-18281,983.62%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-2181,961.55%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-34171,943.63%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-42661,926.03%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-42341,912.26%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-1131,895.17%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-2281,881.81%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-1851,865.19%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-2141,892.58%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-2101,835.99%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-271,826.59%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-1331,810.74%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-81311,798.29%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%1461,782.76%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-21201,770.90%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-21351,761.65%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-8201,749.95%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-41131,734.62%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-2521,725.88%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-1131,730.71%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-1101,702.47%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-5171,698.44%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%11831,680.86%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-1241,673.88%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-1301,663.62%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-3161,652.54%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-5231,643.87%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-1381,637.31%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-35461,438.70%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-1701,608.89%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-2151,600.34%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,8361,599.10%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-10151,590.58%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%1311,572.14%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-261,563.09%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-5381,556.64%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-1111,547.62%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-1101,541.48%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-1181,317.65%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-2721,526.90%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%1038961,522.78%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-13431,459.50%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%2981,413.11%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-252051,363.75%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%21161,324.61%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%68101,291.85%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%1711,258.15%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-5981,232.01%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%85991,221.80%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%7991,184.59%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%497301,173.19%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%2911,146.75%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-12501,132.32%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%35931,113.33%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%471381,105.91%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,2491,072.71%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230616P000450002023-05-23 2:23PM EDT45.000.010.000.000.00-4050.00%
AMZN230616P000500002023-06-05 2:16PM EDT50.000.010.000.000.00-2050.00%
AMZN230616P000520002023-05-25 11:23AM EDT52.000.010.000.000.00-12050.00%
AMZN230616P000530002023-05-22 12:14PM EDT53.000.010.000.000.00-1050.00%
AMZN230616P000540002023-05-05 9:37AM EDT54.000.010.000.010.00-411,123156.25%
AMZN230616P000550002023-06-05 9:51AM EDT55.000.010.000.000.00-1050.00%
AMZN230616P000560002023-05-05 1:47PM EDT56.000.010.000.010.00-1,05011,709150.00%
AMZN230616P000570002023-05-22 10:17AM EDT57.000.010.000.000.00-5050.00%
AMZN230616P000580002023-05-11 10:30AM EDT58.000.010.000.000.00-10050.00%
AMZN230616P000590002023-05-10 9:48AM EDT59.000.010.000.000.00-1050.00%
AMZN230616P000600002023-05-30 10:50AM EDT60.000.010.000.000.00-30050.00%
AMZN230616P000610002023-05-24 2:51PM EDT61.000.010.000.000.00-2050.00%
AMZN230616P000620002023-05-16 9:30AM EDT62.000.020.000.000.00-7050.00%
AMZN230616P000630002023-05-26 9:48AM EDT63.000.010.000.000.00-60050.00%
AMZN230616P000640002023-05-26 9:47AM EDT64.000.010.000.000.00-3050.00%
AMZN230616P000650002023-05-26 3:07PM EDT65.000.010.000.000.00-10050.00%
AMZN230616P000660002023-05-31 2:51PM EDT66.000.010.000.000.00-2050.00%
AMZN230616P000670002023-05-24 2:22PM EDT67.000.010.000.000.00-10050.00%
AMZN230616P000680002023-05-26 9:48AM EDT68.000.030.000.000.00-60050.00%
AMZN230616P000690002023-05-26 9:48AM EDT69.000.010.000.000.00-2050.00%
AMZN230616P000700002023-06-02 9:30AM EDT70.000.010.000.000.00-1050.00%
AMZN230616P000710002023-06-05 3:48PM EDT71.000.010.000.000.00-1050.00%
AMZN230616P000720002023-05-26 3:04PM EDT72.000.010.000.000.00-2050.00%
AMZN230616P000725002023-06-05 9:30AM EDT72.500.010.000.000.00-2050.00%
AMZN230616P000730002023-05-24 12:27PM EDT73.000.010.000.000.00-10050.00%
AMZN230616P000740002023-06-01 12:25PM EDT74.000.010.000.000.00-1050.00%
AMZN230616P000750002023-06-05 2:33PM EDT75.000.010.000.000.00-12050.00%
AMZN230616P000760002023-05-31 12:31PM EDT76.000.010.000.000.00-1050.00%
AMZN230616P000770002023-05-26 3:10PM EDT77.000.010.000.000.00-90050.00%
AMZN230616P000775002023-06-05 9:30AM EDT77.500.010.000.000.00-1050.00%
AMZN230616P000780002023-06-05 10:26AM EDT78.000.010.000.000.00-16050.00%
AMZN230616P000790002023-06-01 3:00PM EDT79.000.010.000.000.00-53050.00%
AMZN230616P000800002023-06-05 9:37AM EDT80.000.010.000.000.00-8050.00%
AMZN230616P000810002023-06-02 3:27PM EDT81.000.010.000.000.00-152050.00%
AMZN230616P000820002023-06-02 3:28PM EDT82.000.010.000.000.00-163050.00%
AMZN230616P000830002023-06-05 11:29AM EDT83.000.010.000.000.00-73050.00%
AMZN230616P000840002023-06-05 12:27PM EDT84.000.010.000.000.00-3050.00%
AMZN230616P000850002023-06-05 2:47PM EDT85.000.010.000.00-0.01-50.00%71050.00%
AMZN230616P000860002023-06-05 11:18AM EDT86.000.010.000.000.00-3050.00%
AMZN230616P000870002023-06-05 3:06PM EDT87.000.010.000.000.00-170050.00%
AMZN230616P000880002023-06-05 10:03AM EDT88.000.010.000.00-0.01-50.00%150050.00%
AMZN230616P000890002023-06-05 10:07AM EDT89.000.010.000.00-0.01-50.00%7050.00%
AMZN230616P000900002023-06-05 2:35PM EDT90.000.020.000.00+0.01+100.00%11050.00%
AMZN230616P000910002023-06-02 2:17PM EDT91.000.020.000.000.00-85050.00%
AMZN230616P000920002023-06-05 3:53PM EDT92.000.020.000.00-0.01-33.33%21050.00%
AMZN230616P000930002023-06-05 1:44PM EDT93.000.020.000.00-0.01-33.33%15050.00%
AMZN230616P000940002023-06-05 2:05PM EDT94.000.020.000.000.00-152025.00%
AMZN230616P000950002023-06-05 3:36PM EDT95.000.010.000.00-0.02-66.67%1,383025.00%
AMZN230616P000960002023-06-05 3:16PM EDT96.000.030.000.00-0.01-25.00%18025.00%
AMZN230616P000970002023-06-05 3:50PM EDT97.000.020.000.00-0.03-60.00%114025.00%
AMZN230616P000980002023-06-05 3:32PM EDT98.000.020.000.00-0.03-60.00%51025.00%
AMZN230616P000990002023-06-05 3:49PM EDT99.000.030.000.00-0.02-40.00%58025.00%
AMZN230616P001000002023-06-05 3:58PM EDT100.000.040.000.00-0.02-33.33%1,258025.00%
AMZN230616P001010002023-06-05 3:50PM EDT101.000.030.000.00-0.02-40.00%63025.00%
AMZN230616P001020002023-06-05 3:50PM EDT102.000.040.000.00-0.03-42.86%20025.00%
AMZN230616P001030002023-06-05 3:10PM EDT103.000.050.000.00-0.02-28.57%12025.00%
AMZN230616P001040002023-06-05 3:54PM EDT104.000.050.000.00-0.04-44.44%26025.00%
AMZN230616P001050002023-06-05 3:55PM EDT105.000.060.000.00-0.03-33.33%1,866025.00%
AMZN230616P001060002023-06-05 3:38PM EDT106.000.060.000.00-0.04-40.00%980025.00%
AMZN230616P001070002023-06-05 3:41PM EDT107.000.080.000.00-0.03-27.27%131025.00%
AMZN230616P001080002023-06-05 3:24PM EDT108.000.080.000.00-0.05-38.46%110025.00%
AMZN230616P001090002023-06-05 1:50PM EDT109.000.100.000.00-0.04-28.57%191025.00%
AMZN230616P001100002023-06-05 3:57PM EDT110.000.100.000.00-0.07-41.18%2,422012.50%
AMZN230616P001110002023-06-05 3:57PM EDT111.000.110.000.00-0.08-42.11%120012.50%
AMZN230616P001120002023-06-05 3:49PM EDT112.000.140.000.00-0.09-39.13%187012.50%
AMZN230616P001130002023-06-05 3:59PM EDT113.000.160.000.00-0.10-38.46%213012.50%
AMZN230616P001140002023-06-05 3:54PM EDT114.000.200.000.00-0.12-37.50%83012.50%
AMZN230616P001150002023-06-05 3:59PM EDT115.000.240.000.00-0.15-38.46%2,217012.50%
AMZN230616P001160002023-06-05 3:54PM EDT116.000.290.000.00-0.18-38.30%766012.50%
AMZN230616P001170002023-06-05 3:53PM EDT117.000.370.000.00-0.22-37.29%1,921012.50%
AMZN230616P001180002023-06-05 3:48PM EDT118.000.480.000.00-0.24-33.33%4,52506.25%
AMZN230616P001190002023-06-05 3:49PM EDT119.000.610.000.00-0.32-34.41%1,01306.25%
AMZN230616P001200002023-06-05 3:59PM EDT120.000.710.000.00-0.44-38.26%1,69106.25%
AMZN230616P001210002023-06-05 3:57PM EDT121.000.940.000.00-0.46-32.86%98806.25%
AMZN230616P001220002023-06-05 3:50PM EDT122.001.250.000.00-0.50-28.57%1,17503.13%
AMZN230616P001230002023-06-05 3:59PM EDT123.001.450.000.00-0.68-31.92%1,17203.13%
AMZN230616P001240002023-06-05 3:59PM EDT124.001.830.000.00-0.73-28.52%3,58001.56%
AMZN230616P001250002023-06-05 3:59PM EDT125.002.250.000.00-0.85-27.42%3,89000.39%
AMZN230616P001260002023-06-05 3:57PM EDT126.002.830.000.00-0.80-22.04%1,88700.00%
AMZN230616P001270002023-06-05 3:54PM EDT127.003.430.000.00-0.82-19.29%72900.00%
AMZN230616P001280002023-06-05 3:54PM EDT128.004.100.000.00-0.85-17.17%21000.00%
AMZN230616P001290002023-06-05 3:54PM EDT129.004.750.000.00-0.90-15.93%10500.00%
AMZN230616P001300002023-06-05 3:50PM EDT130.005.650.000.00-0.85-13.08%17500.00%
AMZN230616P001310002023-06-05 2:50PM EDT131.006.950.000.00-0.45-6.08%600.00%
AMZN230616P001320002023-06-05 3:01PM EDT132.007.450.000.00+0.39+5.52%7400.00%
AMZN230616P001330002023-06-05 2:51PM EDT133.008.850.000.00+0.25+2.91%5200.00%
AMZN230616P001340002023-06-05 10:25AM EDT134.009.250.000.00-0.33-3.44%600.00%
AMZN230616P001350002023-06-05 1:36PM EDT135.0010.400.000.00-0.10-0.95%900.00%
AMZN230616P001360002023-06-05 10:27AM EDT136.0011.200.000.00-0.19-1.67%300.00%
AMZN230616P001370002023-06-05 10:01AM EDT137.0012.500.000.00+0.59+4.95%400.00%
AMZN230616P001380002023-06-05 10:27AM EDT138.0013.100.000.00-3.55-21.32%300.00%
AMZN230616P001390002023-06-05 10:31AM EDT139.0014.200.000.00-3.40-19.32%1000.00%
AMZN230616P001400002023-06-05 2:34PM EDT140.0015.550.000.00+1.05+7.24%14800.00%
AMZN230616P001450002023-06-02 9:46AM EDT145.0019.550.000.000.00-200.00%
AMZN230616P001500002023-06-05 3:41PM EDT150.0025.100.000.00-0.70-2.71%4,92000.00%
AMZN230616P001505002023-05-05 3:44PM EDT150.5045.0825.6026.800.00-1384.08%
AMZN230616P001510002023-06-02 9:34AM EDT151.0024.950.000.000.00-400.00%
AMZN230616P001515002023-02-08 4:36PM EDT151.5051.1560.4561.100.00-6502502.10%
AMZN230616P001520002023-02-02 2:40PM EDT152.0039.4256.4557.750.00-1,0321454.66%
AMZN230616P001525002023-02-02 11:59AM EDT152.5041.1156.9558.250.00-1,0300456.18%
AMZN230616P001530002023-02-02 12:00PM EDT153.0041.6057.4558.750.00-6300457.69%
AMZN230616P001535002023-05-15 9:46AM EDT153.5042.450.000.000.00-300.00%
AMZN230616P001540002023-06-05 10:56AM EDT154.0028.550.000.00-10.45-26.79%100.00%
AMZN230616P001545002023-02-02 12:04PM EDT154.5043.0259.0060.250.00-4300462.45%
AMZN230616P001550002023-06-05 3:28PM EDT155.0030.100.000.00-0.15-0.50%5900.00%
AMZN230616P001555002023-06-02 2:50PM EDT155.5030.700.000.000.00-2800.00%
AMZN230616P001560002023-06-02 9:34AM EDT156.0030.300.000.000.00-300.00%
AMZN230616P001565002023-02-02 11:34AM EDT156.5045.5161.0562.200.00-2000468.29%
AMZN230616P001570002023-03-13 11:24AM EDT157.0064.6958.0058.550.00-20425.15%
AMZN230616P001575002023-01-27 2:37PM EDT157.5055.4063.6064.350.00-2600486.87%
AMZN230616P001580002023-06-05 3:55PM EDT158.0032.900.000.00-18.48-35.97%700.00%
AMZN230616P001585002023-05-09 3:48PM EDT158.5051.880.000.000.00-400.00%
AMZN230616P001590002022-11-23 4:38PM EDT159.0064.2573.3574.250.00-1940589.33%
AMZN230616P001595002023-06-05 2:26PM EDT159.5034.750.000.00-15.55-30.91%100.00%
AMZN230616P001600002023-06-02 3:32PM EDT160.0035.750.000.000.00-1000.00%
AMZN230616P001605002022-11-23 4:32PM EDT160.5065.9074.9075.600.00-1090592.81%
AMZN230616P001610002023-05-15 10:57AM EDT161.0051.000.000.000.00-100.00%
AMZN230616P001615002023-02-02 11:35AM EDT161.5050.5666.0067.200.00-20482.03%
AMZN230616P001620002022-11-25 11:36AM EDT162.0067.9076.4577.150.00-20597.41%
AMZN230616P001625002023-01-13 4:39PM EDT162.5064.1664.3565.350.00-10452.93%
AMZN230616P001630002023-05-22 12:14PM EDT163.0048.100.000.000.00-100.00%
AMZN230616P001635002023-05-22 12:59PM EDT163.5048.550.000.000.00-100.00%
AMZN230616P001640002023-06-05 2:34PM EDT164.0039.550.000.00-6.45-14.02%200.00%
AMZN230616P001645002023-03-03 4:24PM EDT164.5070.1060.5561.850.00-840393.14%
AMZN230616P001650002023-03-23 3:14PM EDT165.0066.8557.8058.250.00-920351.89%
AMZN230616P001655002023-05-22 10:53AM EDT165.5051.100.000.000.00-100.00%
AMZN230616P001660002023-02-01 4:23PM EDT166.0060.8970.5071.750.00-350494.31%
AMZN230616P001665002023-02-01 4:23PM EDT166.5062.0071.0072.250.00-400495.61%
AMZN230616P001670002023-03-07 4:52PM EDT167.0073.6264.6565.250.00-40414.11%
AMZN230616P001675002023-05-22 9:44AM EDT167.5051.800.000.000.00-100.00%
AMZN230616P001680002023-04-11 3:57PM EDT168.0068.1055.3056.200.00-200297.12%
AMZN230616P001685002023-04-04 3:35PM EDT168.5064.3764.0064.800.00-40394.29%
AMZN230616P001690002023-06-05 2:34PM EDT169.0044.450.000.00-28.00-38.65%15900.00%
AMZN230616P001695002023-01-25 3:59PM EDT169.5072.9175.6076.350.00-1760518.90%
AMZN230616P001700002023-06-05 3:41PM EDT170.0045.100.000.00-0.80-1.74%72200.00%
AMZN230616P001705002023-02-10 4:50PM EDT170.5073.2079.4580.050.00-200553.66%
AMZN230616P001710002022-11-08 4:24PM EDT171.0081.4580.3581.050.00-830560.16%
AMZN230616P001715002023-06-05 9:51AM EDT171.5047.400.000.00-26.80-36.12%100.00%
AMZN230616P001720002023-01-18 10:51AM EDT172.0074.3774.5075.150.00-800482.89%
AMZN230616P001725002023-06-05 3:41PM EDT172.5047.600.000.00-0.60-1.24%1,41000.00%
AMZN230616P001730002023-05-18 3:30PM EDT173.0086.2554.6555.25+30.70+55.27%4000235.01%
AMZN230616P001735002023-06-05 3:41PM EDT173.5048.600.000.00-0.80-1.62%64700.00%
AMZN230616P001740002023-01-09 3:38PM EDT174.0085.7573.5074.300.00-20454.05%
AMZN230616P001745002023-05-22 12:20PM EDT174.5059.700.000.000.00-100.00%
AMZN230616P001750002023-03-28 9:57AM EDT175.0076.9263.7067.300.00-10346.92%
AMZN230616P001755002022-11-18 12:05PM EDT175.5081.7187.1588.150.00-200599.66%
AMZN230616P001760002022-11-16 3:29PM EDT176.0078.5187.6588.700.00-1400601.10%
AMZN230616P001765002022-11-15 3:05PM EDT176.5078.6787.6588.400.00-500594.65%
AMZN230616P001770002022-11-16 3:28PM EDT177.0079.5088.6589.650.00-1400603.13%
AMZN230616P001775002022-12-02 3:25PM EDT177.5083.2593.1594.050.00-280650.98%
AMZN230616P001780002022-11-16 4:32PM EDT178.0081.4089.7090.700.00-1220606.03%
AMZN230616P001785002023-04-24 3:50PM EDT178.5072.3061.4062.050.00-1000264.06%
AMZN230616P001790002023-05-22 12:30PM EDT179.0064.550.000.000.00-100.00%
AMZN230616P001795002022-11-15 2:53PM EDT179.5081.2191.0591.950.00-600607.08%
AMZN230616P001800002023-05-22 12:14PM EDT180.0065.150.000.000.00-100.00%
AMZN230616P001805002023-05-05 11:09AM EDT180.5075.4055.9056.500.00-10138.18%
AMZN230616P001810002022-11-16 3:24PM EDT181.0083.6992.6593.700.00-1000612.50%
AMZN230616P001815002022-11-22 3:33PM EDT181.5088.3097.1598.150.00-830660.52%
AMZN230616P001820002022-11-16 3:42PM EDT182.0085.0093.7094.650.00-500614.72%
AMZN230616P001825002023-05-19 11:56AM EDT182.5065.700.000.000.00-100.00%
AMZN230616P001830002023-05-19 11:56AM EDT183.0066.200.000.000.00-100.00%
AMZN230616P001835002022-11-16 3:44PM EDT183.5086.2195.2096.000.00-2600617.14%
AMZN230616P001840002023-06-05 2:34PM EDT184.0059.550.000.00-9.80-14.13%100.00%
AMZN230616P001845002022-11-16 3:44PM EDT184.5087.2196.1597.200.00-2500620.19%
AMZN230616P001850002023-02-27 11:43AM EDT185.0091.4884.9085.900.00-40484.96%
AMZN230616P001855002023-06-01 9:44AM EDT185.5065.000.000.000.00-100.00%
AMZN230616P001860002023-05-26 9:49AM EDT186.0068.950.000.000.00-100.00%
AMZN230616P001865002023-06-05 2:26PM EDT186.5061.750.000.00-27.46-30.78%100.00%
AMZN230616P001870002022-11-16 4:28PM EDT187.0090.2398.7099.700.00-2240625.83%
AMZN230616P001875002022-11-16 3:46PM EDT187.5090.3199.15100.050.00-2800625.71%
AMZN230616P001880002023-05-22 12:59PM EDT188.0073.050.000.000.00-100.00%
AMZN230616P001885002022-11-16 3:48PM EDT188.5091.36100.10101.250.00-2000628.69%
AMZN230616P001890002023-05-22 12:14PM EDT189.0074.100.000.000.00-100.00%
AMZN230616P001895002023-02-24 2:50PM EDT189.5096.6591.0591.650.00-5000511.26%
AMZN230616P001900002023-06-05 3:44PM EDT190.0064.990.000.00-0.76-1.16%4,71600.00%
AMZN230616P001905002023-03-24 12:04PM EDT190.5092.9583.2583.800.00-100410.69%
AMZN230616P001910002022-11-16 4:02PM EDT191.0093.92102.70103.700.00-4200634.16%
AMZN230616P001915002022-11-16 3:51PM EDT191.5094.36103.10104.250.00-3000634.89%
AMZN230616P001920002023-05-22 12:37PM EDT192.0077.350.000.000.00-100.00%
AMZN230616P001925002023-05-22 12:27PM EDT192.5077.900.000.000.00-100.00%
AMZN230616P001930002023-05-22 12:15PM EDT193.0078.250.000.000.00-500.00%
AMZN230616P001935002023-02-02 11:21AM EDT193.5083.2198.0099.250.00-20557.23%
AMZN230616P001940002023-05-31 3:54PM EDT194.0073.250.000.000.00-100.00%
AMZN230616P001945002023-02-02 11:46AM EDT194.5083.1499.00100.250.00-40559.25%
AMZN230616P001950002023-02-15 11:08AM EDT195.0096.4096.9097.500.00-20526.54%
AMZN230616P001955002023-02-02 11:41AM EDT195.5084.12100.00101.250.00-4040561.26%
AMZN230616P001960002023-02-03 4:06PM EDT196.0092.75100.50101.750.00-5980562.23%
AMZN230616P001965002023-02-03 4:04PM EDT196.5093.48101.00102.250.00-9600563.23%
AMZN230616P001970002023-05-31 9:40AM EDT197.0076.250.000.000.00-100.00%
AMZN230616P001975002023-02-02 12:05PM EDT197.5085.73102.05103.200.00-20565.20%
AMZN230616P001980002023-05-12 9:31AM EDT198.0085.600.000.000.00-400.00%
AMZN230616P001985002023-02-02 12:27PM EDT198.5087.23103.05104.200.00-40567.14%
AMZN230616P001990002023-01-23 11:53AM EDT199.00101.96102.35104.000.00-30557.18%
AMZN230616P001995002023-05-25 11:54AM EDT199.5084.600.000.000.00-100.00%
AMZN230616P002000002023-05-15 9:34AM EDT200.0087.900.000.000.00-400.00%
AMZN230616P002050002023-04-21 3:46PM EDT205.0097.9588.5089.000.00-10321.29%
AMZN230616P002100002023-05-22 12:15PM EDT210.0095.250.000.000.00-400.00%
AMZN230616P002150002023-04-28 10:44AM EDT215.00109.3594.6095.250.00-10279.49%
AMZN230616P002200002023-05-19 1:01PM EDT220.00103.400.000.000.00-100.00%
AMZN230616P002250002023-05-22 10:40AM EDT225.00110.050.000.000.00-100.00%
AMZN230616P002300002023-02-09 3:32PM EDT230.00131.47138.90139.550.00-20669.14%
AMZN230616P002350002022-11-16 1:15PM EDT235.00137.09146.45147.700.00-20709.74%
AMZN230616P002400002023-05-22 12:20PM EDT240.00125.200.000.000.00-100.00%
AMZN230616P002450002023-06-05 2:34PM EDT245.00120.550.000.00-13.37-9.98%1200.00%
AMZN230616P002500002022-11-21 2:13PM EDT250.00158.69162.80163.750.00-400745.26%
AMZN230616P002550002022-10-27 3:44PM EDT255.00143.96160.90162.000.00-20673.29%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---488.01%
AMZN230616P002650002023-05-22 10:59AM EDT265.00150.250.000.000.00-100.00%
AMZN230616P002700002023-05-26 11:20AM EDT270.00149.450.000.000.00-2200.00%
AMZN230616P002750002023-05-22 12:14PM EDT275.00160.100.000.000.00-100.00%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%