Canada markets open in 5 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.95+0.54 (+0.58%)
At close: 04:00PM EST
94.05 +0.10 (+0.11%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230915C000500002022-11-18 2:01PM EST50.0046.750.000.000.00-24500.00%
AMZN230915C000520002022-11-22 1:16PM EST52.0044.860.000.000.00-5200.00%
AMZN230915C000530002022-10-28 9:33AM EST53.0050.6044.0544.650.00-4064.92%
AMZN230915C000540002022-09-06 10:28AM EST54.0075.7069.6070.200.00-2439211.49%
AMZN230915C000550002022-11-02 9:00AM EST55.0045.800.000.000.00-200.00%
AMZN230915C000560002022-11-02 1:29PM EST56.0045.300.000.000.00-200.00%
AMZN230915C000570002022-11-03 2:59PM EST57.0037.550.000.000.00-100.00%
AMZN230915C000580002022-10-12 2:07PM EST58.0059.2046.6047.500.00-237997.44%
AMZN230915C000590002022-10-28 8:38AM EST59.0044.6539.0039.650.00-1061.24%
AMZN230915C000600002022-11-18 12:21PM EST60.0038.200.000.000.00-100.00%
AMZN230915C000610002022-11-03 9:04AM EST61.0035.640.000.000.00-100.00%
AMZN230915C000620002022-10-31 2:19PM EST62.0045.000.000.000.00-400.00%
AMZN230915C000630002022-11-01 2:35PM EST63.0038.950.000.000.00-600.00%
AMZN230915C000640002022-11-02 1:05PM EST64.0038.400.000.000.00-100.00%
AMZN230915C000650002022-11-23 10:57AM EST65.0035.020.000.000.00-100.00%
AMZN230915C000660002022-08-08 10:29AM EST66.0078.5565.5066.200.00-487204.96%
AMZN230915C000670002022-11-18 10:57AM EST67.0033.570.000.000.00-200.00%
AMZN230915C000680002022-10-12 10:23AM EST68.0050.4538.0038.700.00-137282.57%
AMZN230915C000690002022-06-09 2:22PM EST69.0053.7551.7053.300.00-462143.88%
AMZN230915C000700002022-11-18 12:22PM EST70.0030.510.000.000.00-200.00%
AMZN230915C000710002022-11-11 1:23PM EST71.0036.380.000.000.00-300.00%
AMZN230915C000720002022-10-14 10:52AM EST72.0044.4035.2536.000.00-234379.94%
AMZN230915C000725002022-11-07 1:56PM EST72.5026.050.000.000.00-200.00%
AMZN230915C000730002022-11-10 9:32AM EST73.0028.250.000.000.00-100.00%
AMZN230915C000740002022-08-05 11:51AM EST74.0072.0554.0064.000.00-8120180.13%
AMZN230915C000750002022-11-23 10:15AM EST75.0027.320.000.000.00-100.00%
AMZN230915C000760002022-11-08 2:32PM EST76.0022.720.000.000.00-100.00%
AMZN230915C000770002022-11-14 2:11PM EST77.0030.700.000.000.00-100.00%
AMZN230915C000775002022-11-22 12:15PM EST77.5025.090.000.000.00-200.00%
AMZN230915C000780002022-08-22 1:12PM EST78.0061.1147.5548.050.00-30156136.77%
AMZN230915C000790002022-11-10 12:02PM EST79.0028.000.000.000.00-500.00%
AMZN230915C000800002022-11-23 12:01PM EST80.0023.930.000.000.00-2000.00%
AMZN230915C000810002022-11-22 10:13AM EST81.0022.450.000.000.00-100.00%
AMZN230915C000820002022-11-28 9:37AM EST82.0024.100.000.000.00-100.00%
AMZN230915C000825002022-10-06 9:54AM EST82.5045.9020.2021.100.00-339147.08%
AMZN230915C000830002022-11-23 10:58AM EST83.0022.170.000.000.00-400.00%
AMZN230915C000840002022-11-23 10:56AM EST84.0021.550.000.000.00-100.00%
AMZN230915C000850002022-11-23 3:31PM EST85.0021.050.000.000.00-100.00%
AMZN230915C000860002022-11-21 11:03AM EST86.0018.500.000.000.00-200.00%
AMZN230915C000870002022-11-22 11:04AM EST87.0018.950.000.000.00-400.00%
AMZN230915C000875002022-11-11 9:45AM EST87.5022.800.000.000.00-100.00%
AMZN230915C000880002022-11-21 10:55AM EST88.0017.300.000.000.00-100.00%
AMZN230915C000890002022-11-25 11:00AM EST89.0018.450.000.000.00-100.00%
AMZN230915C000900002022-11-28 12:46PM EST90.0018.660.000.000.00-300.00%
AMZN230915C000910002022-11-28 2:40PM EST91.0017.660.000.000.00-200.00%
AMZN230915C000920002022-11-25 11:30AM EST92.0016.620.000.000.00-100.00%
AMZN230915C000925002022-11-23 10:05AM EST92.5016.550.000.000.00-100.00%
AMZN230915C000930002022-11-28 1:13PM EST93.0016.550.000.000.00-1200.00%
AMZN230915C000940002022-11-28 2:01PM EST94.0016.100.000.000.00-900.03%
AMZN230915C000950002022-11-28 3:15PM EST95.0015.250.000.000.00-1600.39%
AMZN230915C000960002022-11-25 9:59AM EST96.0014.530.000.000.00-100.78%
AMZN230915C000970002022-11-28 3:18PM EST97.0014.250.000.000.00-4600.78%
AMZN230915C000975002022-11-23 11:12AM EST97.5014.350.000.000.00-200.78%
AMZN230915C000980002022-11-28 9:48AM EST98.0014.950.000.000.00-201.56%
AMZN230915C000990002022-11-22 9:47AM EST99.0011.950.000.000.00-501.56%
AMZN230915C001000002022-11-28 11:43AM EST100.0013.620.000.000.00-401.56%
AMZN230915C001025002022-11-28 1:46PM EST102.5012.050.000.000.00-7103.13%
AMZN230915C001050002022-11-28 11:23AM EST105.0011.450.000.000.00-8203.13%
AMZN230915C001075002022-11-28 1:35PM EST107.5010.150.000.000.00-2903.13%
AMZN230915C001100002022-11-28 12:14PM EST110.009.400.000.000.00-82403.13%
AMZN230915C001125002022-11-28 12:01PM EST112.508.800.000.000.00-5906.25%
AMZN230915C001150002022-11-28 11:45AM EST115.007.900.000.000.00-106.25%
AMZN230915C001175002022-11-25 11:07AM EST117.506.950.000.000.00-2106.25%
AMZN230915C001200002022-11-28 3:36PM EST120.006.250.000.000.00-4306.25%
AMZN230915C001225002022-11-23 12:37PM EST122.505.500.000.000.00-2406.25%
AMZN230915C001250002022-11-28 2:38PM EST125.005.140.000.000.00-2606.25%
AMZN230915C001275002022-11-28 2:16PM EST127.504.600.000.000.00-406.25%
AMZN230915C001300002022-11-28 3:35PM EST130.004.100.000.000.00-1406.25%
AMZN230915C001325002022-11-28 9:41AM EST132.504.200.000.000.00-1306.25%
AMZN230915C001350002022-11-28 3:00PM EST135.003.450.000.000.00-306.25%
AMZN230915C001375002022-11-22 1:22PM EST137.502.950.000.000.00-2206.25%
AMZN230915C001400002022-11-28 3:57PM EST140.002.800.000.000.00-9012.50%
AMZN230915C001425002022-11-23 10:09AM EST142.502.480.000.000.00-6012.50%
AMZN230915C001450002022-11-28 9:45AM EST145.002.510.000.000.00-15012.50%
AMZN230915C001475002022-11-25 12:50PM EST147.501.980.000.000.00-35012.50%
AMZN230915C001500002022-11-28 3:18PM EST150.001.850.000.000.00-2012.50%
AMZN230915C001525002022-11-21 11:06AM EST152.501.560.000.000.00-83012.50%
AMZN230915C001550002022-11-25 10:31AM EST155.001.540.000.000.00-1012.50%
AMZN230915C001575002022-11-22 1:22PM EST157.501.360.000.000.00-3012.50%
AMZN230915C001600002022-11-28 12:32PM EST160.001.370.000.000.00-13012.50%
AMZN230915C001625002022-11-28 1:02PM EST162.501.250.000.000.00-4012.50%
AMZN230915C001650002022-11-28 11:57AM EST165.001.180.000.000.00-3012.50%
AMZN230915C001675002022-11-28 11:39AM EST167.501.050.000.000.00-2012.50%
AMZN230915C001700002022-11-28 2:33PM EST170.000.950.000.000.00-13012.50%
AMZN230915C001725002022-11-28 2:16PM EST172.500.850.000.000.00-3012.50%
AMZN230915C001750002022-11-28 11:45AM EST175.000.840.000.000.00-2012.50%
AMZN230915C001775002022-11-16 12:16PM EST177.500.950.000.000.00-4012.50%
AMZN230915C001800002022-11-28 3:55PM EST180.000.710.000.000.00-7012.50%
AMZN230915C001825002022-11-23 12:58PM EST182.500.590.000.000.00-1012.50%
AMZN230915C001850002022-11-25 9:31AM EST185.000.550.000.000.00-5012.50%
AMZN230915C001875002022-11-11 12:06PM EST187.500.740.000.000.00-62012.50%
AMZN230915C001900002022-11-25 10:43AM EST190.000.510.000.000.00-10012.50%
AMZN230915C001925002022-11-23 11:05AM EST192.500.480.000.000.00-128012.50%
AMZN230915C001950002022-11-28 12:24PM EST195.000.490.000.000.00-1012.50%
AMZN230915C001975002022-11-23 11:56AM EST197.500.430.000.000.00-2012.50%
AMZN230915C002000002022-11-28 11:42AM EST200.000.410.000.000.00-6012.50%
AMZN230915C002025002022-11-21 1:33PM EST202.500.360.000.000.00-62012.50%
AMZN230915C002050002022-11-21 10:53AM EST205.000.340.000.000.00-2012.50%
AMZN230915C002075002022-11-21 12:06PM EST207.500.310.000.000.00-40012.50%
AMZN230915C002100002022-11-17 10:28AM EST210.000.400.000.000.00-1012.50%
AMZN230915C002150002022-11-18 3:45PM EST215.000.310.000.000.00-2025.00%
AMZN230915C002200002022-11-21 10:27AM EST220.000.270.000.000.00-1025.00%
AMZN230915C002250002022-11-23 3:55PM EST225.000.250.000.000.00-3025.00%
AMZN230915C002300002022-11-25 11:02AM EST230.000.240.000.000.00-20025.00%
AMZN230915C002350002022-11-18 1:43PM EST235.000.220.000.000.00-1025.00%
AMZN230915C002400002022-11-28 10:21AM EST240.000.220.000.000.00-97025.00%
AMZN230915C002450002022-11-25 9:34AM EST245.000.160.000.000.00-1025.00%
AMZN230915C002500002022-11-28 12:32PM EST250.000.200.000.000.00-21025.00%
AMZN230915C010400002022-06-01 11:53AM EST1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 11:51AM EST1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 12:06PM EST1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 2:21PM EST1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 12:18PM EST1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 12:06PM EST1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 12:06PM EST1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 11:53AM EST1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 11:52AM EST1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 12:23PM EST1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 11:51AM EST1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 11:50AM EST1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 12:18PM EST1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 11:49AM EST1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 10:41AM EST1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 3:07PM EST1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 12:05AM EST1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 9:45AM EST1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 1:27PM EST1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 11:14AM EST1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 11:40AM EST1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 10:07AM EST1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 8:30AM EST1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 1:46PM EST1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 10:53AM EST1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 10:57AM EST1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 12:00PM EST1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 12:27PM EST1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 3:05PM EST1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 11:55AM EST1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 1:07PM EST1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 10:19AM EST1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 12:44PM EST1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 10:08AM EST1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 12:11PM EST1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 12:12PM EST1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 10:08AM EST1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 11:44AM EST1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 9:31AM EST1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-13 11:14PM EST1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 9:16AM EST1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 8:43AM EST1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 1:31PM EST1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 1:31PM EST1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 2:37PM EST1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 2:49PM EST1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 2:49PM EST1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 12:11PM EST2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 1:39PM EST2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 8:42AM EST2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 11:41AM EST2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 1:57PM EST2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 1:41PM EST2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 1:56PM EST2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 1:56PM EST2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 11:33AM EST2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 1:55PM EST2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 12:11PM EST2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 2:11PM EST2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 1:38PM EST2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 10:37AM EST2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 2:37PM EST2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 1:59PM EST2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 9:07AM EST2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 1:56PM EST2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 1:41PM EST2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 9:04AM EST2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 1:48PM EST3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 1:59PM EST3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 11:50AM EST3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 12:10PM EST3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 9:25AM EST3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 11:11AM EST3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 2:11PM EST3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 2:12PM EST3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 2:15PM EST3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 8:30AM EST3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 1:31PM EST3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 9:19AM EST3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 2:37PM EST3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 11:11AM EST3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 11:20AM EST3,700.00101.5594.00104.000.00-10280.00%
AMZN230915C037500002022-06-02 11:09AM EST3,750.0092.2388.0098.000.00-413697.07%
AMZN230915C038000002022-06-02 11:10AM EST3,800.0086.5982.5092.500.00-412553.25%
AMZN230915C038500002022-06-03 2:11PM EST3,850.0082.9477.0087.00-11.19-11.89%22498.68%
AMZN230915C039000002022-06-03 2:12PM EST3,900.0076.5572.0082.00+4.17+5.76%25465.00%
AMZN230915C039500002022-06-03 2:15PM EST3,950.0071.3067.5077.50-4.70-6.18%20440.85%
AMZN230915C040000002022-06-03 11:35AM EST4,000.0066.0064.0073.00-6.00-8.33%252422.43%
AMZN230915C040500002022-05-24 9:20AM EST4,050.0025.6359.5069.000.00-312404.95%
AMZN230915C041000002022-05-26 10:39AM EST4,100.0033.4256.0065.500.00-436391.85%
AMZN230915C041500002022-05-06 10:36AM EST4,150.0037.7052.5062.000.00-1033379.58%
AMZN230915C042000002022-06-01 2:58PM EST4,200.0055.0049.0059.000.00-131368.80%
AMZN230915C043000002022-05-25 8:42AM EST4,300.0021.8043.0053.000.00-20350.09%
AMZN230915C044000002022-06-02 11:27AM EST4,400.0044.8538.0048.000.00-10335.38%
AMZN230915C045000002022-06-03 10:54AM EST4,500.0037.5034.0043.50-0.70-1.83%40323.33%
AMZN230915C046000002022-06-03 1:12PM EST4,600.0035.0330.0539.50+0.65+1.89%425312.23%
AMZN230915C047000002022-06-02 2:15PM EST4,700.0035.0026.5036.000.00-386302.47%
AMZN230915C048000002022-06-02 11:10AM EST4,800.0027.9223.5532.950.00-20294.17%
AMZN230915C049000002022-06-02 10:23AM EST4,900.0028.0021.1530.350.00-1113287.25%
AMZN230915C050000002022-06-03 1:12PM EST5,000.0023.5218.5027.85-0.55-2.28%16351279.93%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230915P000500002022-11-28 1:56PM EST50.001.310.000.000.00-16012.50%
AMZN230915P000520002022-11-28 10:49AM EST52.001.490.000.000.00-1012.50%
AMZN230915P000530002022-11-14 11:24AM EST53.001.390.000.000.00-10012.50%
AMZN230915P000540002022-11-15 1:54PM EST54.001.590.000.000.00-2012.50%
AMZN230915P000550002022-11-21 1:57PM EST55.002.010.000.000.00-1012.50%
AMZN230915P000560002022-11-25 12:12PM EST56.001.920.000.000.00-50012.50%
AMZN230915P000570002022-11-02 2:00PM EST57.002.100.000.000.00-2012.50%
AMZN230915P000580002022-11-28 3:49PM EST58.002.230.000.000.00-68012.50%
AMZN230915P000590002022-11-02 1:02PM EST59.002.160.000.000.00-1012.50%
AMZN230915P000600002022-11-25 12:59PM EST60.002.450.000.000.00-2012.50%
AMZN230915P000610002022-11-25 9:31AM EST61.002.600.000.000.00-1012.50%
AMZN230915P000620002022-11-28 3:49PM EST62.002.820.000.000.00-63012.50%
AMZN230915P000630002022-11-18 10:30AM EST63.002.950.000.000.00-1,200012.50%
AMZN230915P000640002022-11-21 9:31AM EST64.003.100.000.000.00-6012.50%
AMZN230915P000650002022-11-21 10:13AM EST65.003.510.000.000.00-106.25%
AMZN230915P000660002022-11-17 11:11AM EST66.003.500.000.000.00-106.25%
AMZN230915P000670002022-11-28 3:48PM EST67.003.750.000.000.00-206.25%
AMZN230915P000680002022-11-17 11:11AM EST68.003.900.000.000.00-106.25%
AMZN230915P000690002022-11-10 3:45PM EST69.003.800.000.000.00-7006.25%
AMZN230915P000700002022-11-28 3:45PM EST70.004.350.000.000.00-4906.25%
AMZN230915P000710002022-11-14 12:04PM EST71.003.900.000.000.00-7106.25%
AMZN230915P000720002022-11-28 2:58PM EST72.004.800.000.000.00-106.25%
AMZN230915P000725002022-11-21 10:17AM EST72.505.250.000.000.00-306.25%
AMZN230915P000730002022-11-28 3:25PM EST73.005.100.000.000.00-206.25%
AMZN230915P000740002022-11-28 2:28PM EST74.005.300.000.000.00-106.25%
AMZN230915P000750002022-11-28 3:46PM EST75.005.600.000.000.00-706.25%
AMZN230915P000760002022-11-21 11:31AM EST76.006.400.000.000.00-106.25%
AMZN230915P000770002022-11-14 3:27PM EST77.005.200.000.000.00-1106.25%
AMZN230915P000775002022-11-11 3:32PM EST77.505.100.000.000.00-10006.25%
AMZN230915P000780002022-11-16 10:45AM EST78.006.200.000.000.00-206.25%
AMZN230915P000790002022-11-21 10:13AM EST79.007.100.000.000.00-903.13%
AMZN230915P000800002022-11-28 2:15PM EST80.007.060.000.000.00-103.13%
AMZN230915P000810002022-11-22 3:25PM EST81.007.540.000.000.00-303.13%
AMZN230915P000820002022-11-23 9:48AM EST82.007.700.000.000.00-1103.13%
AMZN230915P000825002022-11-10 3:58PM EST82.507.320.000.000.00-403.13%
AMZN230915P000830002022-11-25 12:28PM EST83.007.800.000.000.00-1003.13%
AMZN230915P000840002022-11-09 1:36PM EST84.0011.060.000.000.00-103.13%
AMZN230915P000850002022-11-28 3:26PM EST85.008.850.000.000.00-41003.13%
AMZN230915P000860002022-11-21 12:46PM EST86.009.920.000.000.00-403.13%
AMZN230915P000870002022-11-16 3:07PM EST87.008.840.000.000.00-2001.56%
AMZN230915P000875002022-11-22 2:16PM EST87.5010.010.000.000.00-401.56%
AMZN230915P000880002022-11-25 12:16PM EST88.009.800.000.000.00-1301.56%
AMZN230915P000890002022-11-28 11:01AM EST89.0010.200.000.000.00-25001.56%
AMZN230915P000900002022-11-28 11:06AM EST90.0010.650.000.000.00-8801.56%
AMZN230915P000910002022-11-28 2:03PM EST91.0011.200.000.000.00-8100.78%
AMZN230915P000920002022-11-22 2:58PM EST92.0011.990.000.000.00-300.78%
AMZN230915P000925002022-11-28 1:59PM EST92.5011.900.000.000.00-3000.39%
AMZN230915P000930002022-11-28 11:02AM EST93.0011.900.000.000.00-1800.39%
AMZN230915P000940002022-11-28 1:59PM EST94.0012.600.000.000.00-4500.00%
AMZN230915P000950002022-11-28 1:23PM EST95.0012.850.000.000.00-400.00%
AMZN230915P000960002022-11-28 2:03PM EST96.0013.550.000.000.00-15100.00%
AMZN230915P000970002022-11-28 2:03PM EST97.0014.050.000.000.00-5200.00%
AMZN230915P000975002022-11-28 2:03PM EST97.5014.300.000.000.00-1800.00%
AMZN230915P000980002022-11-28 2:02PM EST98.0014.600.000.000.00-17400.00%
AMZN230915P000990002022-11-23 9:30AM EST99.0015.310.000.000.00-1900.00%
AMZN230915P001000002022-11-28 1:59PM EST100.0015.650.000.000.00-8500.00%
AMZN230915P001025002022-11-28 11:45AM EST102.5016.500.000.000.00-1100.00%
AMZN230915P001050002022-11-28 10:32AM EST105.0018.320.000.000.00-1100.00%
AMZN230915P001075002022-11-21 10:15AM EST107.5021.090.000.000.00-500.00%
AMZN230915P001100002022-11-25 10:42AM EST110.0021.650.000.000.00-200.00%
AMZN230915P001125002022-11-21 11:10AM EST112.5025.200.000.000.00-1000.00%
AMZN230915P001150002022-11-28 11:45AM EST115.0024.550.000.000.00-200.00%
AMZN230915P001175002022-11-22 3:26PM EST117.5027.710.000.000.00-400.00%
AMZN230915P001200002022-11-25 10:26AM EST120.0028.610.000.000.00-10000.00%
AMZN230915P001225002022-11-16 10:45AM EST122.5029.560.000.000.00-200.00%
AMZN230915P001250002022-11-25 10:26AM EST125.0032.760.000.000.00-10000.00%
AMZN230915P001275002022-11-22 2:16PM EST127.5035.940.000.000.00-400.00%
AMZN230915P001300002022-11-28 11:31AM EST130.0036.710.000.000.00-200.00%
AMZN230915P001325002022-11-28 10:09AM EST132.5038.350.000.000.00-100.00%
AMZN230915P001350002022-11-28 3:10PM EST135.0041.840.000.000.00-300.00%
AMZN230915P001375002022-11-28 12:33PM EST137.5043.340.000.000.00-100.00%
AMZN230915P001400002022-11-28 10:16AM EST140.0045.590.000.000.00-200.00%
AMZN230915P001425002022-11-21 10:25AM EST142.5050.530.000.000.00-200.00%
AMZN230915P001450002022-11-22 12:39PM EST145.0052.150.000.000.00-500.00%
AMZN230915P001475002022-11-23 9:58AM EST147.5054.150.000.000.00-3100.00%
AMZN230915P001500002022-11-23 12:31PM EST150.0056.350.000.000.00-3600.00%
AMZN230915P001525002022-11-22 2:14PM EST152.5060.150.000.000.00-1,10300.00%
AMZN230915P001550002022-11-23 3:20PM EST155.0060.000.000.000.00-1,56000.00%
AMZN230915P001575002022-11-23 3:22PM EST157.5062.700.000.000.00-42000.00%
AMZN230915P001600002022-11-23 3:39PM EST160.0066.350.000.000.00-2,11700.00%
AMZN230915P001625002022-11-28 10:37AM EST162.5068.360.000.000.00-600.00%
AMZN230915P001650002022-11-28 11:00AM EST165.0070.900.000.000.00-100.00%
AMZN230915P001675002022-11-23 3:39PM EST167.5073.800.000.000.00-5900.00%
AMZN230915P001700002022-11-23 3:20PM EST170.0076.150.000.000.00-1,98500.00%
AMZN230915P001725002022-11-09 3:27PM EST172.5085.700.000.000.00-2300.00%
AMZN230915P001750002022-11-04 2:50PM EST175.0083.700.000.000.00-60000.00%
AMZN230915P001775002022-11-21 3:38PM EST177.5085.260.000.000.00-16200.00%
AMZN230915P001800002022-11-25 9:47AM EST180.0086.000.000.000.00-1100.00%
AMZN230915P001825002022-11-23 10:07AM EST182.5088.500.000.000.00-1200.00%
AMZN230915P001850002022-11-07 11:55AM EST185.0095.580.000.000.00-200.00%
AMZN230915P001875002022-11-03 2:37PM EST187.5098.150.000.000.00-3,67600.00%
AMZN230915P001900002022-11-28 3:37PM EST190.0096.250.000.000.00-200.00%
AMZN230915P001925002022-10-07 12:58PM EST192.5078.18100.85102.150.00-2060.11%
AMZN230915P001950002022-11-25 12:24PM EST195.00101.100.000.000.00-200.00%
AMZN230915P001975002022-11-21 10:24AM EST197.50105.470.000.000.00-2200.00%
AMZN230915P002000002022-11-25 12:36PM EST200.00106.190.000.000.00-1600.00%
AMZN230915P002025002022-11-21 10:11AM EST202.50109.870.000.000.00-2000.00%
AMZN230915P002050002022-11-25 12:39PM EST205.00111.190.000.000.00-200.00%
AMZN230915P002075002022-10-12 12:01PM EST207.5094.72106.05107.300.00-600.00%
AMZN230915P002100002022-11-21 3:40PM EST210.00117.780.000.000.00-21000.00%
AMZN230915P002150002022-11-22 2:11PM EST215.00122.900.000.000.00-25300.00%
AMZN230915P002200002022-11-21 3:46PM EST220.00127.480.000.000.00-58000.00%
AMZN230915P002250002022-11-21 11:31AM EST225.00133.410.000.000.00-30200.00%
AMZN230915P002300002022-11-21 11:30AM EST230.00138.450.000.000.00-9200.00%
AMZN230915P002350002022-11-28 3:10PM EST235.00141.190.000.000.00-200.00%
AMZN230915P002400002022-11-28 10:16AM EST240.00145.200.000.000.00-200.00%
AMZN230915P002450002022-11-21 3:42PM EST245.00152.700.000.000.00-68800.00%
AMZN230915P002500002022-11-22 10:07AM EST250.00158.120.000.000.00-200.00%
AMZN230915P010400002022-06-03 12:32PM EST1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 10:33AM EST1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 10:33AM EST1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 2:27PM EST1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-15 11:01PM EST1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 10:58AM EST1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 10:58AM EST1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 2:47PM EST1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-15 11:01PM EST1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 1:16PM EST1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 9:02AM EST1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 11:15AM EST1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 11:00AM EST1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 2:55PM EST1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 1:41PM EST1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 11:16AM EST1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 1:35PM EST1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 2:23PM EST1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 1:34PM EST1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 12:08PM EST1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 12:37PM EST1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 10:58AM EST1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 1:32PM EST1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 10:36AM EST1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 1:06PM EST1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 10:31AM EST1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 10:36AM EST1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 9:01AM EST1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 9:57AM EST1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 9:57AM EST1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 11:45AM EST1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 1:18PM EST1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 10:58AM EST1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 2:31PM EST1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 10:44AM EST1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 12:34PM EST1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 2:22PM EST1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 2:22PM EST1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 2:23PM EST1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 9:30AM EST1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 2:32PM EST1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 2:32PM EST1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 8:36AM EST1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 12:13PM EST1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 2:42PM EST1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 10:52AM EST1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 9:41AM EST1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 11:19AM EST1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 1:21PM EST1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 10:48AM EST1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 10:57AM EST1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 12:09PM EST1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 8:41AM EST1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 10:42AM EST2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 12:35PM EST2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 1:06PM EST2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 2:54PM EST2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 8:56AM EST2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 9:24AM EST2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 2:54PM EST2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 1:46PM EST2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 11:18AM EST2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 2:10PM EST2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 2:36PM EST2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 2:09PM EST2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 1:54PM EST2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 12:04PM EST2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 2:57PM EST2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 10:46AM EST2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 10:46AM EST2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 11:59AM EST2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 11:44AM EST2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 9:17AM EST2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 11:59AM EST3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 2:39PM EST3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 11:11AM EST3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 11:15AM EST3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 11:13AM EST3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 2:39PM EST3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 9:23AM EST3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 8:48AM EST3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 10:18AM EST3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 10:44AM EST3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 1:25PM EST3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 12:30PM EST3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 2:56PM EST3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 2:54PM EST3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 2:53PM EST3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 2:54PM EST3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 1:48PM EST3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 8:37AM EST3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 8:30AM EST3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 2:57PM EST3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 2:57PM EST4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 2:58PM EST4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 2:58PM EST4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 12:00PM EST4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 9:36AM EST4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 8:42AM EST4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 11:23AM EST4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 2:51PM EST4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 12:05PM EST4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 12:07PM EST4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 11:09AM EST4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 9:24AM EST4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-15 11:02PM EST5,000.002,826.792,544.002,561.400.00---0.00%