Canada markets close in 3 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.70-1.01 (-1.02%)
As of 12:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621C000450002023-03-21 3:58PM EDT45.0059.2055.7057.000.00-63966.68%
AMZN240621C000500002023-03-23 10:41AM EDT50.0051.0051.1052.70-3.70-6.76%138662.31%
AMZN240621C000520002023-03-17 1:36PM EDT52.0051.3549.1550.650.00-160359.44%
AMZN240621C000530002023-01-06 12:33PM EDT53.0038.4054.9556.100.00-416988.12%
AMZN240621C000540002023-02-03 1:49PM EDT54.0058.3046.0547.050.00-117752.27%
AMZN240621C000550002023-03-09 2:11PM EDT55.0045.4047.1048.650.00-133960.03%
AMZN240621C000560002023-03-20 12:28PM EDT56.0045.8546.3547.550.00-283258.98%
AMZN240621C000570002023-03-03 2:59PM EDT57.0043.7045.5546.700.00-183258.39%
AMZN240621C000580002023-02-13 2:45PM EDT58.0047.6343.2544.650.00-215151.72%
AMZN240621C000590002023-01-06 12:39PM EDT59.0034.1849.9551.050.00-23581.08%
AMZN240621C000600002023-03-23 2:24PM EDT60.0045.0042.9544.050.00-5182955.94%
AMZN240621C000610002023-03-14 11:30AM EDT61.0040.4542.2043.400.00-512855.84%
AMZN240621C000620002023-03-16 3:32PM EDT62.0045.1041.6042.450.00-129755.41%
AMZN240621C000630002023-01-05 12:24PM EDT63.0030.9246.7047.800.00-110377.00%
AMZN240621C000640002023-03-24 11:20AM EDT64.0040.1539.8540.75-3.00-6.95%617353.84%
AMZN240621C000650002023-03-17 11:33AM EDT65.0040.5539.5040.350.00-2696754.86%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-114032.67%
AMZN240621C000670002023-03-22 2:55PM EDT67.0041.0037.6038.850.00-136153.31%
AMZN240621C000680002023-03-15 11:34AM EDT68.0035.1037.2038.350.00-830853.93%
AMZN240621C000690002023-03-03 2:15PM EDT69.0034.1936.1537.450.00-239852.70%
AMZN240621C000700002023-03-23 12:56PM EDT70.0038.1035.1536.450.00-357051.40%
AMZN240621C000710002023-03-21 12:11PM EDT71.0037.1034.9036.100.00-2526452.42%
AMZN240621C000720002023-03-15 9:32AM EDT72.0031.0033.9534.900.00-137050.88%
AMZN240621C000730002023-03-17 12:22PM EDT73.0034.3733.4034.300.00-437450.94%
AMZN240621C000740002023-03-16 3:18PM EDT74.0035.6032.7533.650.00-1852850.74%
AMZN240621C000750002023-03-22 1:58PM EDT75.0035.4032.0533.300.00-292150.90%
AMZN240621C000760002023-03-07 2:15PM EDT76.0029.4631.3532.400.00-259350.20%
AMZN240621C000770002023-03-22 2:53PM EDT77.0034.5030.9531.700.00-18850.24%
AMZN240621C000780002023-03-22 11:31AM EDT78.0033.0530.2031.000.00-731050.90%
AMZN240621C000790002023-03-16 10:07AM EDT79.0029.6629.4030.450.00-119050.87%
AMZN240621C000800002023-03-24 10:01AM EDT80.0028.8028.7029.10-2.56-8.16%111,07648.56%
AMZN240621C000810002023-03-22 12:53PM EDT81.0030.4527.9028.450.00-620448.24%
AMZN240621C000820002023-03-23 3:04PM EDT82.0028.7527.3528.700.00-941050.37%
AMZN240621C000825002023-03-20 10:02AM EDT82.5026.7327.3028.000.00-241449.16%
AMZN240621C000830002023-03-22 12:25PM EDT83.0029.2027.1027.550.00-551648.63%
AMZN240621C000840002023-03-22 11:10AM EDT84.0028.7026.2527.050.00-516248.65%
AMZN240621C000850002023-03-23 3:36PM EDT85.0026.7525.7026.400.00-187948.25%
AMZN240621C000860002023-03-06 2:54PM EDT86.0023.4325.0525.750.00-268547.83%
AMZN240621C000870002023-03-21 12:01PM EDT87.0026.1524.6025.150.00-998047.53%
AMZN240621C000875002023-03-22 10:55AM EDT87.5026.5024.3524.850.00-256447.38%
AMZN240621C000880002023-03-21 11:31AM EDT88.0025.3023.9525.100.00-11,14748.63%
AMZN240621C000890002023-02-24 11:07AM EDT89.0021.3623.2524.350.00-249647.90%
AMZN240621C000900002023-03-24 11:11AM EDT90.0022.5022.7523.20-2.75-10.89%23,60646.17%
AMZN240621C000910002023-03-23 10:15AM EDT91.0024.5322.1522.950.00-201,07646.68%
AMZN240621C000920002023-03-24 10:48AM EDT92.0021.7021.6022.30-0.75-3.34%1392946.18%
AMZN240621C000925002023-03-22 11:23AM EDT92.5023.6021.3521.850.00-41,03045.62%
AMZN240621C000930002023-03-24 10:01AM EDT93.0021.1121.0521.60-2.19-9.40%22,84745.54%
AMZN240621C000940002023-03-22 9:56AM EDT94.0020.6020.4521.05-1.70-7.62%185345.26%
AMZN240621C000950002023-03-23 3:21PM EDT95.0020.0019.8520.50-0.41-2.01%120,82044.96%
AMZN240621C000960002023-03-24 10:55AM EDT96.0019.9019.3019.95-0.25-1.24%21,25644.65%
AMZN240621C000970002023-03-24 11:38AM EDT97.0019.2119.1019.50-1.64-7.87%241,51844.56%
AMZN240621C000975002023-03-21 11:47AM EDT97.5018.7018.8519.20-1.45-7.20%167744.32%
AMZN240621C000980002023-03-24 11:11AM EDT98.0018.3018.8519.10-2.48-11.93%190544.56%
AMZN240621C000990002023-03-24 11:16AM EDT99.0018.1518.1518.50-0.45-2.42%41,27044.08%
AMZN240621C001000002023-03-24 11:44AM EDT100.0017.6317.7517.95-0.99-5.32%1,67915,22543.70%
AMZN240621C001025002023-03-24 11:11AM EDT102.5016.2016.6516.95-1.70-9.50%81,26943.56%
AMZN240621C001050002023-03-24 11:07AM EDT105.0015.3515.5515.85-1.40-8.36%884,57943.09%
AMZN240621C001075002023-03-24 10:45AM EDT107.5014.1514.4514.80-1.45-9.29%221,87442.62%
AMZN240621C001100002023-03-24 11:44AM EDT110.0013.3213.3513.65-0.78-5.53%74,10341.83%
AMZN240621C001125002023-03-23 3:28PM EDT112.5012.5012.3012.55-0.30-2.34%284941.05%
AMZN240621C001150002023-03-23 11:57AM EDT115.0012.9011.5511.900.00-645,52741.21%
AMZN240621C001175002023-03-23 10:11AM EDT117.5012.0010.7011.050.00-11,28540.81%
AMZN240621C001200002023-03-23 2:21PM EDT120.0010.509.8010.000.00-145,30139.84%
AMZN240621C001225002023-03-23 10:34AM EDT122.5010.159.209.450.00-21,45839.96%
AMZN240621C001250002023-03-24 9:35AM EDT125.008.408.408.80-0.40-4.55%206,14139.75%
AMZN240621C001275002023-03-22 2:00PM EDT127.509.207.908.150.00-12,31139.46%
AMZN240621C001300002023-03-24 10:44AM EDT130.007.107.257.50-0.40-5.33%86,73839.08%
AMZN240621C001325002023-03-24 10:01AM EDT132.506.706.706.95-0.70-9.46%152,28338.85%
AMZN240621C001350002023-03-24 11:20AM EDT135.006.106.206.40-0.85-12.23%23,16438.54%
AMZN240621C001375002023-03-23 12:03PM EDT137.506.455.655.850.00-132,86638.15%
AMZN240621C001400002023-03-24 11:38AM EDT140.005.285.205.50-0.59-10.05%45,08438.22%
AMZN240621C001425002023-03-21 3:17PM EDT142.505.534.805.050.00-24,20737.94%
AMZN240621C001450002023-03-23 2:25PM EDT145.004.754.454.700.00-48,63037.87%
AMZN240621C001475002023-03-24 9:49AM EDT147.504.004.104.25-0.45-10.11%301,77937.43%
AMZN240621C001500002023-03-24 10:51AM EDT150.003.733.854.00-0.42-10.12%1267,59237.53%
AMZN240621C001525002023-03-07 3:57PM EDT152.502.703.503.700.00-167537.40%
AMZN240621C001550002023-03-23 1:59PM EDT155.003.503.203.500.00-21,70737.56%
AMZN240621C001575002023-03-23 3:44PM EDT157.503.202.953.150.00-262537.13%
AMZN240621C001600002023-03-24 9:52AM EDT160.002.782.752.95-0.12-4.14%164,43937.17%
AMZN240621C001625002023-03-23 1:33PM EDT162.502.842.512.710.00-21,25437.01%
AMZN240621C001650002023-03-22 10:28AM EDT165.002.702.362.480.00-112,73036.81%
AMZN240621C001675002023-03-23 9:34AM EDT167.502.482.182.300.00-466836.76%
AMZN240621C001700002023-03-22 9:42AM EDT170.002.051.982.14-0.09-4.21%13,44936.74%
AMZN240621C001725002023-03-22 9:41AM EDT172.502.091.871.990.00-12,03736.72%
AMZN240621C001750002023-03-23 3:02PM EDT175.001.901.751.900.00-23,65236.93%
AMZN240621C001775002023-03-17 11:04AM EDT177.501.731.591.730.00-299336.72%
AMZN240621C001800002023-03-24 11:10AM EDT180.001.531.481.61-0.19-11.05%311,40336.71%
AMZN240621C001825002023-03-09 2:25PM EDT182.501.101.421.560.00-2181,12437.02%
AMZN240621C001850002023-03-22 11:48AM EDT185.001.491.331.440.00-22,49736.94%
AMZN240621C001875002023-03-15 3:43PM EDT187.501.191.211.330.00-362136.85%
AMZN240621C001900002023-03-24 10:18AM EDT190.001.181.171.30-0.13-9.92%21,10837.21%
AMZN240621C001925002023-03-13 10:47AM EDT192.500.811.061.220.00-229937.24%
AMZN240621C001950002023-03-24 10:13AM EDT195.001.081.031.16-0.07-6.09%344337.38%
AMZN240621C001975002023-03-22 12:24PM EDT197.501.050.911.110.00-525637.55%
AMZN240621C002000002023-03-24 11:18AM EDT200.001.000.911.01-0.01-0.99%3212,17137.35%
AMZN240621C002025002023-03-22 2:00PM EDT202.501.010.840.950.00-137137.39%
AMZN240621C002050002023-03-22 10:48AM EDT205.000.900.800.900.00-221937.48%
AMZN240621C002075002023-03-23 11:34AM EDT207.500.870.760.860.00-211437.62%
AMZN240621C002100002023-03-23 12:13PM EDT210.000.800.730.850.00-3581337.99%
AMZN240621C002125002023-03-22 12:02PM EDT212.500.750.640.750.00-10533437.59%
AMZN240621C002150002023-03-23 12:54PM EDT215.000.730.650.720.00-9764737.74%
AMZN240621C002175002023-03-23 10:13AM EDT217.500.690.620.690.00-8925,15837.89%
AMZN240621C002200002023-03-22 11:23AM EDT220.000.670.570.700.00-142938.40%
AMZN240621C002225002023-03-16 2:53PM EDT222.500.650.540.620.00-339738.04%
AMZN240621C002250002023-03-20 10:05AM EDT225.000.550.520.610.00-62,51238.33%
AMZN240621C002275002023-03-17 2:35PM EDT227.500.590.480.600.00-389938.62%
AMZN240621C002300002023-03-20 2:07PM EDT230.000.520.470.540.00-101,15338.36%
AMZN240621C002350002023-03-24 11:33AM EDT235.000.470.450.51-0.01-2.08%11610,53238.75%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-160.00%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17529.44%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316455.84%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143419.64%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211395.81%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533378.05%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217350.67%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621P000450002023-03-24 9:55AM EDT45.001.131.041.17+0.18+18.95%21,05948.19%
AMZN240621P000500002023-03-22 10:31AM EDT50.001.531.491.66+0.22+16.79%12,01246.55%
AMZN240621P000520002023-03-15 2:27PM EDT52.001.791.661.860.00-171,54345.70%
AMZN240621P000530002023-03-13 11:04AM EDT53.002.051.822.000.00-116445.52%
AMZN240621P000540002023-03-15 1:44PM EDT54.002.121.972.090.00-1096744.97%
AMZN240621P000550002023-03-21 12:21PM EDT55.001.852.042.240.00-3077344.78%
AMZN240621P000560002023-03-21 1:21PM EDT56.001.982.182.340.00-112944.26%
AMZN240621P000570002023-03-13 9:30AM EDT57.003.352.352.500.00-116644.07%
AMZN240621P000580002023-02-24 4:01PM EDT58.002.582.452.620.00-1529643.62%
AMZN240621P000590002023-03-02 2:12PM EDT59.002.752.662.780.00-211243.36%
AMZN240621P000600002023-03-23 12:03PM EDT60.002.432.822.970.00-291043.22%
AMZN240621P000610002023-03-23 1:16PM EDT61.002.622.853.100.00-21,15842.75%
AMZN240621P000620002023-03-17 2:15PM EDT62.002.943.103.300.00-11,78042.60%
AMZN240621P000630002023-03-17 2:15PM EDT63.003.103.303.450.00-1266642.19%
AMZN240621P000640002023-03-03 10:36AM EDT64.003.373.353.650.00-41,22841.97%
AMZN240621P000650002023-03-23 12:39PM EDT65.003.213.553.800.00-13,43141.52%
AMZN240621P000660002023-03-20 9:49AM EDT66.004.103.754.000.00-285141.25%
AMZN240621P000670002023-03-23 12:26PM EDT67.003.553.954.200.00-769040.96%
AMZN240621P000680002023-03-13 1:31PM EDT68.004.704.254.400.00-1139540.65%
AMZN240621P000690002023-03-13 11:00AM EDT69.005.004.404.600.00-160840.31%
AMZN240621P000700002023-03-23 12:42PM EDT70.004.114.604.800.00-215,55639.95%
AMZN240621P000710002023-03-23 12:30PM EDT71.004.304.905.050.00-1567639.75%
AMZN240621P000720002023-03-09 2:11PM EDT72.004.755.155.300.00-1931,26839.53%
AMZN240621P000730002023-03-09 3:26PM EDT73.005.255.305.550.00-18740339.27%
AMZN240621P000740002023-03-23 12:08PM EDT74.004.905.705.850.00-1543939.16%
AMZN240621P000750002023-03-23 2:38PM EDT75.005.555.756.050.00-102,17138.70%
AMZN240621P000760002023-03-22 2:46PM EDT76.005.106.106.300.00-3047938.37%
AMZN240621P000770002023-03-15 10:34AM EDT77.007.206.456.650.00-235038.34%
AMZN240621P000780002023-03-20 9:45AM EDT78.006.806.756.950.00-138038.12%
AMZN240621P000790002023-03-20 2:34PM EDT79.007.046.957.250.00-166037.88%
AMZN240621P000800002023-03-23 12:42PM EDT80.006.527.257.550.00-28,85437.62%
AMZN240621P000810002023-03-21 9:56AM EDT81.007.007.707.850.00-11,58937.33%
AMZN240621P000820002023-03-22 3:38PM EDT82.007.007.858.150.00-136137.02%
AMZN240621P000825002023-03-16 3:59PM EDT82.507.157.958.200.00-1001,34636.58%
AMZN240621P000830002023-03-17 11:08AM EDT83.008.008.158.500.00-375336.83%
AMZN240621P000840002023-03-23 9:59AM EDT84.007.808.408.800.00-531,47036.48%
AMZN240621P000850002023-03-22 12:02PM EDT85.007.908.809.050.00-307,29135.97%
AMZN240621P000860002023-03-22 2:36PM EDT86.008.259.109.500.00-501,49735.97%
AMZN240621P000870002023-03-17 9:30AM EDT87.008.759.559.900.00-173535.82%
AMZN240621P000875002023-03-22 2:36PM EDT87.508.759.8010.150.00-302,44435.86%
AMZN240621P000880002023-03-21 3:37PM EDT88.008.859.9010.250.00-12,02635.52%
AMZN240621P000890002023-03-22 3:42PM EDT89.009.3310.2510.600.00-21,01135.19%
AMZN240621P000900002023-03-24 11:10AM EDT90.0011.1010.7010.95+0.65+6.22%407,56634.84%
AMZN240621P000910002023-03-23 1:26PM EDT91.0010.3511.1011.400.00-15,27034.72%
AMZN240621P000920002023-03-21 10:36AM EDT92.0011.1511.4511.850.00-17,21334.58%
AMZN240621P000925002023-03-14 3:39PM EDT92.5012.6211.8012.150.00-379834.67%
AMZN240621P000930002023-03-17 1:30PM EDT93.0012.5011.9512.35+0.85+7.30%504,12534.53%
AMZN240621P000940002023-03-23 1:16PM EDT94.0011.4812.3512.700.00-12,01634.09%
AMZN240621P000950002023-03-21 3:01PM EDT95.0011.6012.9013.250.00-23124,32434.11%
AMZN240621P000960002023-03-20 1:54PM EDT96.0013.6013.2513.550.00-11,07533.52%
AMZN240621P000970002023-03-20 9:46AM EDT97.0014.3313.9014.100.00-3049633.49%
AMZN240621P000975002023-03-16 10:56AM EDT97.5013.3513.9514.250.00-241,30633.18%
AMZN240621P000980002023-03-24 10:22AM EDT98.0014.6014.3014.60+0.75+5.42%5387633.33%
AMZN240621P000990002023-03-21 3:46PM EDT99.0013.1514.6515.050.00-101,04733.02%
AMZN240621P001000002023-03-23 3:54PM EDT100.0014.6015.2515.400.00-51214,83332.46%
AMZN240621P001025002023-03-23 10:02AM EDT102.5015.1516.4516.800.00-931,72632.17%
AMZN240621P001050002023-03-20 3:18PM EDT105.0018.1018.0018.300.00-104,89831.97%
AMZN240621P001075002023-03-23 10:01AM EDT107.5017.8019.4019.700.00-31,92531.39%
AMZN240621P001100002023-03-23 1:44PM EDT110.0019.3020.6021.050.00-39,83730.55%
AMZN240621P001125002023-03-17 2:39PM EDT112.5021.9022.1022.450.00-271,52829.67%
AMZN240621P001150002023-03-23 12:53PM EDT115.0022.1523.4024.950.00-35,96131.27%
AMZN240621P001175002023-03-23 1:32PM EDT117.5023.9525.3026.300.00-12,04229.99%
AMZN240621P001200002023-03-23 11:42AM EDT120.0025.3027.3528.450.00-17,72830.54%
AMZN240621P001225002023-03-09 11:36AM EDT122.5029.1128.9529.850.00-24,56929.04%
AMZN240621P001250002023-03-22 2:08PM EDT125.0027.9530.2531.750.00-46,09328.68%
AMZN240621P001275002023-03-16 3:53PM EDT127.5031.0732.2033.650.00-41,90028.16%
AMZN240621P001300002023-03-15 2:24PM EDT130.0035.9534.0535.750.00-107,41228.09%
AMZN240621P001325002023-03-15 2:24PM EDT132.5038.0536.7538.200.00-101,16029.00%
AMZN240621P001350002023-03-16 3:12PM EDT135.0036.8538.3039.550.00-26,43826.17%
AMZN240621P001375002023-03-03 1:20PM EDT137.5043.6941.0542.100.00-41,18227.30%
AMZN240621P001400002023-03-23 2:09PM EDT140.0042.0042.9544.100.00-61,74626.27%
AMZN240621P001425002023-03-21 12:49PM EDT142.5044.0045.2046.400.00-124426.28%
AMZN240621P001450002023-03-16 12:33PM EDT145.0045.9147.4548.450.00-1124.95%
AMZN240621P001475002023-03-06 1:45PM EDT147.5051.7049.6551.300.00-1027.44%
AMZN240621P001500002023-03-16 12:33PM EDT150.0050.4052.4553.700.00-1127.74%
AMZN240621P001525002023-02-17 2:53PM EDT152.5056.4852.6554.900.00-1018.07%
AMZN240621P001550002023-02-17 4:29PM EDT155.0058.3355.0557.300.00-2015.04%
AMZN240621P001575002023-02-17 2:53PM EDT157.5061.4457.6559.750.00-100.00%
AMZN240621P001600002023-02-21 4:01PM EDT160.0065.1059.9062.650.00-1023.37%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.9565.700.00-3028.43%
AMZN240621P001650002023-03-22 9:30AM EDT165.0064.5466.5068.150.00-3128.72%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-300.00%
AMZN240621P001700002023-02-17 4:29PM EDT170.0073.0869.8572.200.00-200.00%
AMZN240621P001725002023-03-23 11:55AM EDT172.5071.9373.9075.600.00-1030.18%
AMZN240621P001750002023-03-24 11:08AM EDT175.0078.0076.4578.10+2.55+3.38%1030.75%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3378.9080.750.00-1032.37%
AMZN240621P001800002023-03-22 9:30AM EDT180.0079.4681.6583.550.00-3034.84%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2049.69%
AMZN240621P001850002023-02-24 1:58PM EDT185.0091.9386.2588.100.00-8032.94%
AMZN240621P001875002023-02-24 1:57PM EDT187.5094.7089.4590.950.00-2035.89%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-100.00%
AMZN240621P001925002023-01-27 11:33AM EDT192.5090.0097.70100.050.00-1050.09%
AMZN240621P001950002023-01-11 12:36PM EDT195.00101.5596.8598.600.00-4038.42%
AMZN240621P001975002022-11-10 10:38AM EDT197.50104.45106.90109.900.00-1065.17%
AMZN240621P002000002023-02-07 11:17AM EDT200.00101.15102.80104.850.00-1045.83%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-2079.99%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2049.03%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-400.00%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07111.45113.100.00-2037.79%
AMZN240621P002125002023-02-02 11:42AM EDT212.50101.08115.65119.500.00-2056.81%
AMZN240621P002150002023-02-02 11:37AM EDT215.00103.65118.20121.950.00-6057.17%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-2050.53%
AMZN240621P002200002023-03-16 10:15AM EDT220.00122.60122.15123.650.00-2043.52%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-2051.49%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-1155.88%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-1036.62%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-100.00%
AMZN240621P002350002023-03-23 10:02AM EDT235.00138.00136.60138.05+3.10+2.30%2041.53%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%