Canada markets open in 1 hour 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,135.50+53.50 (+2.57%)
At close: 04:00PM EDT
2,166.00 +30.50 (+1.43%)
Pre-Market: 08:02AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240119C010800002022-05-24 1:14PM EDT1,080.001,104.350.000.000.00-1170.00%
AMZN240119C011000002022-05-25 2:05PM EDT1,100.001,135.000.000.000.00-160.00%
AMZN240119C011200002022-05-25 10:47AM EDT1,120.001,125.500.000.000.00-1150.00%
AMZN240119C011400002022-05-25 2:05PM EDT1,140.001,102.000.000.000.00-130.00%
AMZN240119C011600002022-05-20 12:08PM EDT1,160.001,095.000.000.000.00-170.00%
AMZN240119C011800002022-05-25 10:48AM EDT1,180.001,076.000.000.000.00-190.00%
AMZN240119C012200002022-05-20 10:47AM EDT1,220.001,084.500.000.000.00-220.00%
AMZN240119C012400002022-05-18 2:39PM EDT1,240.001,032.710.000.000.00-2150.00%
AMZN240119C012600002022-05-18 2:47PM EDT1,260.001,018.410.000.000.00-740.00%
AMZN240119C012800002022-05-18 2:41PM EDT1,280.001,005.100.000.000.00-2230.00%
AMZN240119C013000002022-05-18 9:55AM EDT1,300.001,050.000.000.000.00-1290.00%
AMZN240119C013200002022-05-19 12:21PM EDT1,320.00996.000.000.000.00-150.00%
AMZN240119C013400002022-05-16 12:03AM EDT1,340.00967.990.000.000.00--20.00%
AMZN240119C013600002022-05-24 10:44AM EDT1,360.00949.270.000.000.00-11130.00%
AMZN240119C013800002022-05-13 12:33PM EDT1,380.001,012.340.000.000.00-21390.00%
AMZN240119C013900002022-05-25 9:55AM EDT1,390.00882.450.000.000.00-2460.00%
AMZN240119C014000002022-05-25 9:58AM EDT1,400.00876.870.000.000.00-71390.00%
AMZN240119C014200002022-05-13 3:25PM EDT1,420.00995.330.000.000.00-8330.00%
AMZN240119C014400002022-05-13 3:26PM EDT1,440.00976.980.000.000.00-2300.00%
AMZN240119C014500002022-05-12 2:25PM EDT1,450.00851.860.000.000.00-22280.00%
AMZN240119C014600002022-05-13 2:08PM EDT1,460.00925.610.000.000.00-2120.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.250.000.000.00-2160.00%
AMZN240119C015000002022-05-25 10:46AM EDT1,500.00843.090.000.000.00-4990.00%
AMZN240119C015200002022-05-19 10:08AM EDT1,520.00822.970.000.000.00-2170.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.440.000.000.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.00869.510.000.000.00-4230.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.540.000.000.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.420.000.000.00-2210.00%
AMZN240119C016000002022-05-20 9:46AM EDT1,600.00792.650.000.000.00-1510.00%
AMZN240119C016200002022-05-18 3:01PM EDT1,620.00754.410.000.000.00-4170.00%
AMZN240119C016400002022-05-18 3:02PM EDT1,640.00741.800.000.000.00-8270.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.000.000.000.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.120.000.000.00-2220.00%
AMZN240119C017000002022-05-18 1:59PM EDT1,700.00710.000.000.000.00-1510.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.000.000.000.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.000.000.000.00-8750.00%
AMZN240119C017600002022-05-10 12:35PM EDT1,760.00685.000.000.000.00-7330.00%
AMZN240119C017800002022-04-29 11:09AM EDT1,780.00975.000.000.000.00-1380.00%
AMZN240119C018000002022-05-24 9:51AM EDT1,800.00579.270.000.000.00-2730.00%
AMZN240119C018200002022-05-19 11:49AM EDT1,820.00671.280.000.000.00-2400.00%
AMZN240119C018400002022-05-19 11:46AM EDT1,840.00656.960.000.000.00-2520.00%
AMZN240119C018600002022-05-19 12:05PM EDT1,860.00642.410.000.000.00-4610.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.010.000.000.00-10530.00%
AMZN240119C019000002022-05-19 11:49AM EDT1,900.00620.760.000.000.00-12580.00%
AMZN240119C019200002022-05-19 11:49AM EDT1,920.00611.170.000.000.00-2390.00%
AMZN240119C019400002022-05-02 3:34PM EDT1,940.00798.160.000.000.00-1460.00%
AMZN240119C019600002022-05-17 12:18PM EDT1,960.00617.040.000.000.00-13630.00%
AMZN240119C019800002022-05-25 9:35AM EDT1,980.00505.000.000.000.00-1850.00%
AMZN240119C020000002022-05-25 2:18PM EDT2,000.00525.000.000.000.00-102720.00%
AMZN240119C020500002022-05-25 3:57PM EDT2,050.00493.090.000.000.00-1480.00%
AMZN240119C021000002022-05-25 3:04PM EDT2,100.00483.000.000.000.00-74840.00%
AMZN240119C021500002022-05-24 1:54PM EDT2,150.00416.420.000.000.00-31120.10%
AMZN240119C022000002022-05-25 10:48AM EDT2,200.00421.000.000.000.00-42120.39%
AMZN240119C022500002022-05-25 10:50AM EDT2,250.00402.210.000.000.00-8560.78%
AMZN240119C023000002022-05-25 10:46AM EDT2,300.00387.300.000.000.00-201,1340.78%
AMZN240119C023500002022-05-25 10:53AM EDT2,350.00362.930.000.000.00-10751.56%
AMZN240119C024000002022-05-25 3:26PM EDT2,400.00348.180.000.000.00-24081.56%
AMZN240119C024500002022-05-25 3:42PM EDT2,450.00323.600.000.000.00-21201.56%
AMZN240119C025000002022-05-25 3:26PM EDT2,500.00310.830.000.000.00-43843.13%
AMZN240119C025500002022-05-24 9:51AM EDT2,550.00251.150.000.000.00-4983.13%
AMZN240119C026000002022-05-24 2:22PM EDT2,600.00248.030.000.000.00-4833.13%
AMZN240119C026500002022-05-24 10:56AM EDT2,650.00220.250.000.000.00-9513.13%
AMZN240119C027000002022-05-24 12:36PM EDT2,700.00239.070.000.000.00-42033.13%
AMZN240119C027500002022-05-19 11:46AM EDT2,750.00220.850.000.000.00-11383.13%
AMZN240119C028000002022-05-24 2:38PM EDT2,800.00208.930.000.000.00-12493.13%
AMZN240119C028500002022-05-19 11:49AM EDT2,850.00224.680.000.000.00-42093.13%
AMZN240119C029000002022-05-23 2:08PM EDT2,900.00187.370.000.000.00-42443.13%
AMZN240119C029500002022-05-18 2:41PM EDT2,950.00180.650.000.000.00-22703.13%
AMZN240119C030000002022-05-25 2:23PM EDT3,000.00166.640.000.000.00-121,2496.25%
AMZN240119C030500002022-05-23 12:28PM EDT3,050.00147.410.000.000.00-5926.25%
AMZN240119C030900002022-05-24 11:17AM EDT3,090.00133.450.000.000.00-1546.25%
AMZN240119C031000002022-05-25 2:42PM EDT3,100.00147.450.000.000.00-35646.25%
AMZN240119C031100002022-05-16 11:03AM EDT3,110.00167.010.000.000.00-6226.25%
AMZN240119C031200002022-05-19 3:24PM EDT3,120.00145.830.000.000.00-121286.25%
AMZN240119C031300002022-05-19 3:24PM EDT3,130.00143.930.000.000.00-131626.25%
AMZN240119C031400002022-05-12 3:44PM EDT3,140.00143.820.000.000.00-16306.25%
AMZN240119C031500002022-05-24 11:44AM EDT3,150.00126.900.000.000.00-13306.25%
AMZN240119C031600002022-04-29 2:01PM EDT3,160.00262.730.000.000.00-1886.25%
AMZN240119C031700002022-05-13 3:57PM EDT3,170.00172.000.000.000.00-2276.25%
AMZN240119C031800002022-05-04 1:45PM EDT3,180.00232.930.000.000.00-4526.25%
AMZN240119C031900002022-05-23 10:32AM EDT3,190.00124.230.000.000.00-1296.25%
AMZN240119C032000002022-05-25 2:23PM EDT3,200.00130.170.000.000.00-23926.25%
AMZN240119C032100002022-05-23 10:32AM EDT3,210.00120.000.000.000.00-1276.25%
AMZN240119C032200002022-05-25 9:55AM EDT3,220.00120.410.000.000.00-2236.25%
AMZN240119C032250002022-05-25 9:58AM EDT3,225.00118.460.000.000.00-6426.25%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-4738.97%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00122.000.000.000.00-1136.25%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.800.000.000.00-1106.25%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.800.000.000.00-2126.25%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.560.000.000.00-4776.25%
AMZN240119C032550002022-05-13 2:42PM EDT3,255.00124.050.000.000.00-2146.25%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.200.000.000.00-1136.25%
AMZN240119C032650002022-04-13 11:57AM EDT3,265.00503.72150.45160.250.00-10940.75%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.550.000.000.00-1286.25%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.500.000.000.00-2696.25%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.000.000.000.00-1196.25%
AMZN240119C032850002022-05-18 3:02PM EDT3,285.00118.020.000.000.00-6156.25%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.320.000.000.00-29326.25%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.850.000.000.00-5336.25%
AMZN240119C033000002022-05-24 3:22PM EDT3,300.00101.950.000.000.00-104106.25%
AMZN240119C033050002022-05-17 11:58AM EDT3,305.00138.150.000.000.00-4286.25%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00114.350.000.000.00-2476.25%
AMZN240119C033150002022-05-16 3:28PM EDT3,315.00132.120.000.000.00-2316.25%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.000.000.000.00-1236.25%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.500.000.000.00-2486.25%
AMZN240119C033400002022-05-20 10:18AM EDT3,340.00114.000.000.000.00-3666.25%
AMZN240119C033500002022-05-25 10:53AM EDT3,350.00109.600.000.000.00-10876.25%
AMZN240119C033600002022-05-13 11:30AM EDT3,360.00129.150.000.000.00-2386.25%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.000.000.000.00-2446.25%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.600.000.000.00-8776.25%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.280.000.000.00-4616.25%
AMZN240119C034000002022-05-25 3:26PM EDT3,400.00102.640.000.000.00-48416.25%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.090.000.000.00-2386.25%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.310.000.000.00-2216.25%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.430.000.000.00-2316.25%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.800.000.000.00-2216.25%
AMZN240119C034500002022-05-25 3:42PM EDT3,450.0096.230.000.000.00-6726.25%
AMZN240119C034600002022-05-12 12:38PM EDT3,460.00110.470.000.000.00-1116.25%
AMZN240119C034700002022-05-18 3:06PM EDT3,470.0094.250.000.000.00-4606.25%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.820.000.000.00-2246.25%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.790.000.000.00-53696.25%
AMZN240119C035000002022-05-25 3:26PM EDT3,500.0092.250.000.000.00-38886.25%
AMZN240119C035100002022-05-25 2:03PM EDT3,510.0088.650.000.000.00-281546.25%
AMZN240119C035200002022-05-13 2:40PM EDT3,520.00104.780.000.000.00-2466.25%
AMZN240119C035300002022-05-23 2:46PM EDT3,530.0087.600.000.000.00-2256.25%
AMZN240119C035400002022-05-23 1:00PM EDT3,540.0079.250.000.000.00-2316.25%
AMZN240119C035500002022-05-25 3:35PM EDT3,550.0084.300.000.000.00-21176.25%
AMZN240119C035600002022-05-18 11:53AM EDT3,560.0090.500.000.000.00-1316.25%
AMZN240119C035700002022-05-18 11:53AM EDT3,570.0089.400.000.000.00-1126.25%
AMZN240119C035800002022-05-10 12:47PM EDT3,580.0093.960.000.000.00-2866.25%
AMZN240119C035900002022-05-17 10:59AM EDT3,590.0096.100.000.000.00-1296.25%
AMZN240119C036000002022-05-25 11:12AM EDT3,600.0082.180.000.000.00-41,4466.25%
AMZN240119C036100002022-05-17 2:49PM EDT3,610.00102.390.000.000.00-3426.25%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.050.000.000.00-2186.25%
AMZN240119C036300002022-05-20 12:04PM EDT3,630.0069.980.000.000.00-1186.25%
AMZN240119C036400002022-05-20 12:04PM EDT3,640.0069.230.000.000.00-1476.25%
AMZN240119C036500002022-05-24 10:49AM EDT3,650.0063.000.000.000.00-1906.25%
AMZN240119C037000002022-05-23 11:24AM EDT3,700.0070.400.000.000.00-12126.25%
AMZN240119C037500002022-05-24 3:22PM EDT3,750.0059.640.000.000.00-3966.25%
AMZN240119C038000002022-05-25 10:48AM EDT3,800.0062.300.000.000.00-62226.25%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.000.000.000.00-1616.25%
AMZN240119C039000002022-05-24 2:37PM EDT3,900.0055.800.000.000.00-11036.25%
AMZN240119C039500002022-05-20 11:14AM EDT3,950.0053.220.000.000.00-10686.25%
AMZN240119C040000002022-05-25 3:32PM EDT4,000.0049.680.000.000.00-78606.25%
AMZN240119C040500002022-05-23 10:07AM EDT4,050.0047.200.000.000.00-1776.25%
AMZN240119C041000002022-05-25 2:22PM EDT4,100.0045.200.000.000.00-55736.25%
AMZN240119C041500002022-05-25 12:59PM EDT4,150.0042.200.000.000.00-1186.25%
AMZN240119C042000002022-05-25 12:25PM EDT4,200.0039.500.000.000.00-14036.25%
AMZN240119C042500002022-05-20 12:17PM EDT4,250.0037.800.000.000.00-4616612.50%
AMZN240119C043000002022-05-20 11:14AM EDT4,300.0036.900.000.000.00-1213012.50%
AMZN240119C043500002022-05-25 10:54AM EDT4,350.0035.050.000.000.00-55912.50%
AMZN240119C044000002022-05-25 3:26PM EDT4,400.0032.800.000.000.00-717712.50%
AMZN240119C044500002022-05-25 3:42PM EDT4,450.0031.170.000.000.00-318512.50%
AMZN240119C045000002022-05-25 3:26PM EDT4,500.0030.150.000.000.00-299112.50%
AMZN240119C045500002022-05-23 10:03AM EDT4,550.0025.000.000.000.00-136512.50%
AMZN240119C046000002022-05-20 2:07PM EDT4,600.0025.100.000.000.00-112612.50%
AMZN240119C046500002022-05-25 3:11PM EDT4,650.0026.500.000.000.00-19812.50%
AMZN240119C047000002022-05-23 11:18AM EDT4,700.0023.150.000.000.00-424512.50%
AMZN240119C047500002022-05-18 1:10PM EDT4,750.0021.100.000.000.00-11,05512.50%
AMZN240119C048000002022-05-23 10:08AM EDT4,800.0020.400.000.000.00-119712.50%
AMZN240119C048500002022-05-17 3:46PM EDT4,850.0028.690.000.000.00-343512.50%
AMZN240119C049000002022-05-19 10:47AM EDT4,900.0018.400.000.000.00-15312.50%
AMZN240119C049500002022-05-12 3:43PM EDT4,950.0022.760.000.000.00-23212.50%
AMZN240119C050000002022-05-25 10:39AM EDT5,000.0021.000.000.000.00-248712.50%
AMZN240119C051000002022-05-18 12:24PM EDT5,100.0020.000.000.000.00-111012.50%
AMZN240119C052000002022-05-23 1:32PM EDT5,200.0015.650.000.000.00-143612.50%
AMZN240119C053000002022-05-19 10:49AM EDT5,300.0016.570.000.000.00-469712.50%
AMZN240119C054000002022-05-25 3:23PM EDT5,400.0014.450.000.000.00-122,02512.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240119P010800002022-05-25 10:06AM EDT1,080.0048.580.000.000.00-13012.50%
AMZN240119P011000002022-05-25 10:43AM EDT1,100.0049.600.000.000.00-15412.50%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.040.000.000.00-2116.25%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.980.000.000.00-166.25%
AMZN240119P012000002022-05-23 10:48AM EDT1,200.0064.140.000.000.00-136.25%
AMZN240119P012400002022-05-24 1:16PM EDT1,240.0069.000.000.000.00-17626.25%
AMZN240119P012600002022-05-24 11:29AM EDT1,260.0079.800.000.000.00-6586.25%
AMZN240119P012800002022-05-20 12:53PM EDT1,280.0078.270.000.000.00-42076.25%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.000.000.000.00-1636.25%
AMZN240119P013200002022-05-25 11:27AM EDT1,320.0086.410.000.000.00-22526.25%
AMZN240119P013400002022-05-25 11:27AM EDT1,340.0090.290.000.000.00-22606.25%
AMZN240119P013600002022-05-19 9:44AM EDT1,360.0090.000.000.000.00-22386.25%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.500.000.000.00-52216.25%
AMZN240119P013900002022-05-24 1:16PM EDT1,390.00108.380.000.000.00-202586.25%
AMZN240119P014000002022-05-24 11:17AM EDT1,400.00108.800.000.000.00-14966.25%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.310.000.000.00-4356.25%
AMZN240119P014400002022-05-12 11:44AM EDT1,440.00110.000.000.000.00-4156.25%
AMZN240119P014500002022-05-25 10:43AM EDT1,450.00112.020.000.000.00-15306.25%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.800.000.000.00-1526.25%
AMZN240119P014800002022-05-25 10:43AM EDT1,480.00118.790.000.000.00-15456.25%
AMZN240119P015000002022-05-25 11:31AM EDT1,500.00124.500.000.000.00-51086.25%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.900.000.000.00-2286.25%
AMZN240119P015400002022-05-23 11:16AM EDT1,540.00134.200.000.000.00-4456.25%
AMZN240119P015500002022-05-18 12:45PM EDT1,550.00125.440.000.000.00-11093.13%
AMZN240119P015600002022-05-13 2:35PM EDT1,560.00123.600.000.000.00-4663.13%
AMZN240119P015800002022-05-18 3:18PM EDT1,580.00144.000.000.000.00-7603.13%
AMZN240119P016000002022-05-24 3:38PM EDT1,600.00157.280.000.000.00-32463.13%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.550.000.000.00-4403.13%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.130.000.000.00-201003.13%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.700.000.000.00-3303.13%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.000.000.000.00-5423.13%
AMZN240119P017000002022-05-24 10:15AM EDT1,700.00190.060.000.000.00-161973.13%
AMZN240119P017200002022-05-25 11:11AM EDT1,720.00185.850.000.000.00-11573.13%
AMZN240119P017400002022-05-18 1:27PM EDT1,740.00216.800.000.000.00-13273.13%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.250.000.000.00-142493.13%
AMZN240119P017800002022-05-25 12:44PM EDT1,780.00212.720.000.000.00-3873.13%
AMZN240119P018000002022-05-25 12:44PM EDT1,800.00219.920.000.000.00-71803.13%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00216.850.000.000.00-2153.13%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.250.000.000.00-2351.56%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.400.000.000.00-46361.56%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.000.000.000.00-1501.56%
AMZN240119P019000002022-05-23 11:16AM EDT1,900.00254.600.000.000.00-15671.56%
AMZN240119P019200002022-05-12 2:33PM EDT1,920.00282.450.000.000.00-2191.56%
AMZN240119P019400002022-05-05 10:25AM EDT1,940.00197.280.000.000.00-1191.56%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.010.000.000.00-1361.56%
AMZN240119P019800002022-05-25 11:06AM EDT1,980.00286.850.000.000.00-2721.56%
AMZN240119P020000002022-05-25 11:09AM EDT2,000.00294.500.000.000.00-28970.78%
AMZN240119P020500002022-05-13 2:21PM EDT2,050.00294.370.000.000.00-123630.78%
AMZN240119P021000002022-05-24 3:38PM EDT2,100.00358.400.000.000.00-16660.20%
AMZN240119P021500002022-05-24 1:15PM EDT2,150.00400.970.000.000.00-12420.00%
AMZN240119P022000002022-05-24 11:27AM EDT2,200.00422.000.000.000.00-75550.00%
AMZN240119P022500002022-05-24 1:15PM EDT2,250.00457.470.000.000.00-11210.00%
AMZN240119P023000002022-05-25 10:59AM EDT2,300.00445.110.000.000.00-11,6090.00%
AMZN240119P023500002022-05-25 3:03PM EDT2,350.00467.900.000.000.00-112,0020.00%
AMZN240119P024000002022-05-25 3:26PM EDT2,400.00497.250.000.000.00-11,9600.00%
AMZN240119P024500002022-05-25 3:42PM EDT2,450.00533.830.000.000.00-22610.00%
AMZN240119P025000002022-05-25 3:26PM EDT2,500.00558.100.000.000.00-47590.00%
AMZN240119P025500002022-05-24 3:37PM EDT2,550.00629.850.000.000.00-272570.00%
AMZN240119P026000002022-05-25 9:56AM EDT2,600.00657.000.000.000.00-102450.00%
AMZN240119P026500002022-05-25 3:03PM EDT2,650.00668.400.000.000.00-26430.00%
AMZN240119P027000002022-05-24 11:54AM EDT2,700.00746.600.000.000.00-146470.00%
AMZN240119P027500002022-05-20 9:58AM EDT2,750.00710.000.000.000.00-13550.00%
AMZN240119P028000002022-05-24 10:05AM EDT2,800.00840.470.000.000.00-11,2970.00%
AMZN240119P028500002022-05-24 10:05AM EDT2,850.00880.470.000.000.00-12330.00%
AMZN240119P029000002022-05-24 2:09PM EDT2,900.00890.780.000.000.00-59980.00%
AMZN240119P029500002022-05-24 11:26AM EDT2,950.00949.950.000.000.00-10790.00%
AMZN240119P030000002022-05-24 10:50AM EDT3,000.001,006.990.000.000.00-21,4110.00%
AMZN240119P030500002022-05-24 2:42PM EDT3,050.001,032.750.000.000.00-61300.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.150.000.000.00-18800.00%
AMZN240119P031000002022-05-25 12:06PM EDT3,100.001,027.480.000.000.00-34280.00%
AMZN240119P031100002022-05-24 2:39PM EDT3,110.001,079.070.000.000.00-8600.00%
AMZN240119P031200002022-05-25 12:06PM EDT3,120.001,044.480.000.000.00-5630.00%
AMZN240119P031300002022-05-24 12:43PM EDT3,130.001,075.560.000.000.00-5400.00%
AMZN240119P031400002022-05-24 11:55AM EDT3,140.001,084.310.000.000.00-5180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.550.000.000.00-22840.00%
AMZN240119P031600002022-05-24 1:31PM EDT3,160.001,143.700.000.000.00-12590.00%
AMZN240119P031700002022-05-24 12:34PM EDT3,170.001,137.150.000.000.00-14410.00%
AMZN240119P031800002022-05-24 1:10PM EDT3,180.001,159.100.000.000.00-8690.00%
AMZN240119P031900002022-05-24 1:44PM EDT3,190.001,143.550.000.000.00-10400.00%
AMZN240119P032000002022-05-25 12:16PM EDT3,200.001,114.650.000.000.00-23340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.950.000.000.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.200.000.000.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.700.000.000.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.350.000.000.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.450.000.000.00-280.00%
AMZN240119P032400002022-05-25 3:42PM EDT3,240.001,137.000.000.000.00-5220.00%
AMZN240119P032450002022-05-24 1:58PM EDT3,245.001,197.600.000.000.00-10230.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.900.000.000.00-6870.00%
AMZN240119P032550002022-05-24 2:00PM EDT3,255.001,205.500.000.000.00-18160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.100.000.000.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.300.000.000.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.000.000.000.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.800.000.000.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.150.000.000.00-2150.00%
AMZN240119P032850002022-05-25 1:03PM EDT3,285.001,192.750.000.000.00-6210.00%
AMZN240119P032900002022-05-25 12:13PM EDT3,290.001,195.750.000.000.00-2440.00%
AMZN240119P032950002022-05-25 1:03PM EDT3,295.001,201.640.000.000.00-6120.00%
AMZN240119P033000002022-05-25 1:02PM EDT3,300.001,209.350.000.000.00-42460.00%
AMZN240119P033050002022-05-25 11:38AM EDT3,305.001,216.950.000.000.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.750.000.000.00-4270.00%
AMZN240119P033150002022-05-25 12:09PM EDT3,315.001,219.050.000.000.00-2180.00%
AMZN240119P033200002022-05-25 12:09PM EDT3,320.001,226.250.000.000.00-2430.00%
AMZN240119P033300002022-05-25 12:10PM EDT3,330.001,236.350.000.000.00-2560.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.500.000.000.00-2390.00%
AMZN240119P033500002022-05-25 3:03PM EDT3,350.001,227.580.000.000.00-14730.00%
AMZN240119P033600002022-05-25 12:10PM EDT3,360.001,262.800.000.000.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.200.000.000.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.600.000.000.00-4160.00%
AMZN240119P033900002022-05-25 1:05PM EDT3,390.001,288.600.000.000.00-2390.00%
AMZN240119P034000002022-05-25 3:36PM EDT3,400.001,278.950.000.000.00-36990.00%
AMZN240119P034100002022-05-25 1:06PM EDT3,410.001,308.150.000.000.00-2450.00%
AMZN240119P034200002022-05-25 1:07PM EDT3,420.001,318.700.000.000.00-2230.00%
AMZN240119P034300002022-05-24 2:27PM EDT3,430.001,362.100.000.000.00-2220.00%
AMZN240119P034400002022-05-25 3:34PM EDT3,440.001,314.700.000.000.00-270.00%
AMZN240119P034500002022-05-25 3:42PM EDT3,450.001,328.980.000.000.00-161260.00%
AMZN240119P034600002022-05-25 3:35PM EDT3,460.001,334.250.000.000.00-12530.00%
AMZN240119P034700002022-05-25 3:35PM EDT3,470.001,345.350.000.000.00-5210.00%
AMZN240119P034800002022-05-25 3:35PM EDT3,480.001,354.600.000.000.00-4300.00%
AMZN240119P034900002022-05-25 3:36PM EDT3,490.001,365.100.000.000.00-21150.00%
AMZN240119P035000002022-05-25 3:37PM EDT3,500.001,375.200.000.000.00-63990.00%
AMZN240119P035100002022-05-25 3:37PM EDT3,510.001,383.750.000.000.00-2450.00%
AMZN240119P035200002022-05-25 3:00PM EDT3,520.001,394.750.000.000.00-2250.00%
AMZN240119P035300002022-05-25 3:00PM EDT3,530.001,402.050.000.000.00-2290.00%
AMZN240119P035400002022-05-25 3:38PM EDT3,540.001,410.950.000.000.00-2280.00%
AMZN240119P035500002022-05-25 12:16PM EDT3,550.001,434.600.000.000.00-21610.00%
AMZN240119P035600002022-05-25 12:16PM EDT3,560.001,443.800.000.000.00-2960.00%
AMZN240119P035700002022-05-25 12:17PM EDT3,570.001,452.150.000.000.00-2200.00%
AMZN240119P035800002022-05-12 3:54PM EDT3,580.001,464.000.000.000.00-18730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.850.000.000.00-2280.00%
AMZN240119P036000002022-05-25 1:00PM EDT3,600.001,486.150.000.000.00-21770.00%
AMZN240119P036100002022-05-25 1:01PM EDT3,610.001,496.250.000.000.00-2470.00%
AMZN240119P036200002022-05-25 1:01PM EDT3,620.001,505.550.000.000.00-2180.00%
AMZN240119P036300002022-05-25 1:02PM EDT3,630.001,515.050.000.000.00-4450.00%
AMZN240119P036400002022-05-13 2:33PM EDT3,640.001,433.970.000.000.00-650.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.950.000.000.00-3710.00%
AMZN240119P037000002022-05-25 3:13PM EDT3,700.001,547.600.000.000.00-2700.00%
AMZN240119P037500002022-05-25 3:13PM EDT3,750.001,596.200.000.000.00-2460.00%
AMZN240119P038000002022-05-13 2:50PM EDT3,800.001,586.750.000.000.00-2530.00%
AMZN240119P038500002022-05-25 11:09AM EDT3,850.001,711.550.000.000.00-4470.00%
AMZN240119P039000002022-05-12 2:27PM EDT3,900.001,791.000.000.000.00-20640.00%
AMZN240119P039500002022-05-19 12:27PM EDT3,950.001,777.230.000.000.00-2190.00%
AMZN240119P040000002022-05-25 3:18PM EDT4,000.001,850.000.000.000.00-21540.00%
AMZN240119P040500002022-05-03 10:59AM EDT4,050.001,783.000.000.000.00-250.00%
AMZN240119P041000002022-05-20 3:19PM EDT4,100.001,948.130.000.000.00-15270.00%
AMZN240119P041500002022-05-04 2:00PM EDT4,150.001,699.500.000.000.00-1110.00%
AMZN240119P042000002022-05-24 10:19AM EDT4,200.002,165.530.000.000.00-2270.00%
AMZN240119P042500002022-05-02 2:57PM EDT4,250.001,852.120.000.000.00-3140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.230.000.000.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.260.000.000.00-700.00%
AMZN240119P044000002022-05-25 3:36PM EDT4,400.002,252.090.000.000.00-2130.00%
AMZN240119P044500002022-05-25 3:42PM EDT4,450.002,307.100.000.000.00-210.00%
AMZN240119P045000002022-05-25 3:26PM EDT4,500.002,339.160.000.000.00-1160.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.830.000.000.00-410.00%
AMZN240119P046000002022-05-24 1:41PM EDT4,600.002,513.490.000.000.00-250.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.000.000.000.00-100.00%
AMZN240119P047000002022-05-23 11:18AM EDT4,700.002,586.970.000.000.00-220.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.280.000.000.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.200.000.000.00-210.00%
AMZN240119P049000002022-05-16 12:08PM EDT4,900.002,667.480.000.000.00-300.00%
AMZN240119P049500002022-05-05 9:52AM EDT4,950.002,534.690.000.000.00-200.00%
AMZN240119P050000002022-05-16 2:40PM EDT5,000.002,751.700.000.000.00-330.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.910.000.000.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.800.000.000.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.040.000.000.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.040.000.000.00-200.00%