Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.50+3.94 (+3.60%)
At close: 04:00PM EDT
113.43 -0.07 (-0.07%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621C000520002022-07-05 1:19PM EDT52.0066.5066.4567.80+3.00+4.72%1125559.11%
AMZN240621C000530002022-06-28 1:59PM EDT53.0061.3265.6567.000.00-11058.72%
AMZN240621C000540002022-07-05 2:51PM EDT54.0065.4564.8066.15+5.03+8.33%518958.12%
AMZN240621C000550002022-07-05 2:45PM EDT55.0064.8564.0065.35+6.15+10.48%29357.72%
AMZN240621C000560002022-06-21 11:08AM EDT56.0061.1063.2064.550.00-221257.31%
AMZN240621C000570002022-06-30 10:02AM EDT57.0053.7162.4063.750.00-12556.89%
AMZN240621C000580002022-07-05 10:06AM EDT58.0057.7061.6062.90-4.10-6.63%4156.37%
AMZN240621C000590002022-06-24 9:30AM EDT59.0060.8560.8062.100.00-1655.95%
AMZN240621C000600002022-06-30 3:46PM EDT60.0059.5060.0061.35+4.90+8.97%19855.59%
AMZN240621C000610002022-06-30 3:30PM EDT61.0053.8059.2060.550.00-34355.15%
AMZN240621C000620002022-07-05 12:51PM EDT62.0057.6058.4559.75+4.60+8.68%27554.78%
AMZN240621C000630002022-06-14 11:33AM EDT63.0049.7557.6558.950.00-26054.33%
AMZN240621C000640002022-07-05 11:50AM EDT64.0055.7556.9058.20+4.75+9.31%2623654.02%
AMZN240621C000650002022-06-30 2:09PM EDT65.0051.2556.1557.450.00-8213353.71%
AMZN240621C000660002022-06-29 2:19PM EDT66.0052.7555.4056.650.00-402453.32%
AMZN240621C000670002022-06-30 2:53PM EDT67.0048.9054.6555.900.00-1010852.99%
AMZN240621C000680002022-06-30 1:10PM EDT68.0048.5553.9055.150.00-28652.65%
AMZN240621C000690002022-06-30 1:10PM EDT69.0047.6553.1554.400.00-48352.31%
AMZN240621C000700002022-07-05 11:09AM EDT70.0050.0152.4053.65+0.21+0.42%1016551.96%
AMZN240621C000710002022-06-30 1:09PM EDT71.0046.4551.7052.900.00-213651.67%
AMZN240621C000720002022-07-05 10:20AM EDT72.0048.5050.9552.20+3.10+6.83%220151.37%
AMZN240621C000730002022-06-29 2:16PM EDT73.0047.6050.2551.450.00-303951.06%
AMZN240621C000740002022-06-30 9:57AM EDT74.0042.0549.5550.750.00-42650.81%
AMZN240621C000750002022-07-05 11:04AM EDT75.0046.6048.8550.00+1.10+2.42%433650.48%
AMZN240621C000760002022-06-01 10:54AM EDT76.0057.2442.7544.200.00--4038.94%
AMZN240621C000770002022-06-10 9:59AM EDT77.0046.1647.4548.600.00-14151.29%
AMZN240621C000780002022-06-01 10:17AM EDT78.0055.6541.3042.700.00--8038.53%
AMZN240621C000790002022-06-16 2:52PM EDT79.0037.9046.0547.250.00-15050.79%
AMZN240621C000800002022-07-05 3:05PM EDT80.0046.1045.4046.55+3.50+8.22%1076150.46%
AMZN240621C000810002022-06-15 9:42AM EDT81.0039.5044.7046.100.00-14150.69%
AMZN240621C000820002022-06-23 1:46PM EDT82.0042.3044.0545.200.00-44249.91%
AMZN240621C000825002022-07-01 11:15AM EDT82.5040.5543.7044.900.00-112549.85%
AMZN240621C000830002022-06-30 9:34AM EDT83.0039.0143.4044.550.00-4549.68%
AMZN240621C000840002022-06-29 10:39AM EDT84.0040.5042.7044.100.00-14149.86%
AMZN240621C000850002022-06-30 9:41AM EDT85.0036.5042.0543.250.00-110249.18%
AMZN240621C000860002022-06-24 2:55PM EDT86.0043.7041.4042.700.00-62349.13%
AMZN240621C000870002022-07-05 1:42PM EDT87.0041.2040.8041.95+4.95+13.66%15448.66%
AMZN240621C000875002022-06-10 10:34AM EDT87.5040.0040.5041.750.00-24248.78%
AMZN240621C000880002022-06-08 11:01AM EDT88.0048.2040.1541.450.00--1748.69%
AMZN240621C000890002022-07-01 10:48AM EDT89.0035.3739.5540.800.00-16548.41%
AMZN240621C000900002022-07-01 2:24PM EDT90.0035.9838.9540.050.00-1161147.92%
AMZN240621C000910002022-06-22 2:09PM EDT91.0037.0038.3039.450.00-109347.73%
AMZN240621C000920002022-06-13 11:35AM EDT92.0031.4437.8538.800.00-14247.42%
AMZN240621C000925002022-07-01 10:41AM EDT92.5033.0837.4538.550.00-38047.42%
AMZN240621C000930002022-07-01 10:07AM EDT93.0033.6037.1538.350.00-22,47247.50%
AMZN240621C000940002022-07-01 11:38AM EDT94.0033.2036.6037.600.00-817846.99%
AMZN240621C000950002022-07-01 11:47AM EDT95.0031.8035.9537.25-0.90-2.75%1394647.24%
AMZN240621C000960002022-06-24 2:33PM EDT96.0038.1035.4036.450.00-2546946.63%
AMZN240621C000970002022-06-15 3:37PM EDT97.0031.9634.9035.800.00-519246.29%
AMZN240621C000975002022-07-05 3:32PM EDT97.5035.2034.5535.60+4.89+16.13%139646.35%
AMZN240621C000980002022-07-05 3:31PM EDT98.0035.0034.2535.45+4.95+16.47%134546.50%
AMZN240621C000990002022-06-30 2:25PM EDT99.0029.4033.6534.700.00-628545.97%
AMZN240621C001000002022-07-05 3:46PM EDT100.0033.9033.3534.00+3.90+13.00%334,65545.52%
AMZN240621C001025002022-07-05 10:04AM EDT102.5029.3131.7532.75+1.16+4.12%1069145.28%
AMZN240621C001050002022-07-05 3:07PM EDT105.0031.0030.6531.40+3.20+11.51%52,24744.80%
AMZN240621C001075002022-07-05 3:59PM EDT107.5029.7029.4030.40+2.90+10.82%1480944.87%
AMZN240621C001100002022-07-05 2:32PM EDT110.0028.6028.1028.90+2.70+10.42%632,70744.04%
AMZN240621C001125002022-07-05 12:29PM EDT112.5026.6826.8027.90+2.17+8.85%852044.01%
AMZN240621C001150002022-07-05 3:41PM EDT115.0026.2525.8526.45+3.25+14.13%204,18943.18%
AMZN240621C001175002022-07-05 9:39AM EDT117.5021.3024.6525.35-0.45-2.07%11,04142.88%
AMZN240621C001200002022-07-05 3:56PM EDT120.0023.8223.7025.30+2.51+11.78%1512,58144.22%
AMZN240621C001225002022-07-05 3:56PM EDT122.5022.7522.6023.60+2.27+11.08%4672842.85%
AMZN240621C001250002022-07-05 3:48PM EDT125.0022.0021.6525.65+2.50+12.82%1927,72747.44%
AMZN240621C001275002022-07-05 3:41PM EDT127.5020.9520.6021.40+3.95+23.24%663541.93%
AMZN240621C001300002022-07-05 3:57PM EDT130.0020.1019.7020.30+2.35+13.24%7351,49241.39%
AMZN240621C001325002022-07-05 12:56PM EDT132.5018.4018.7019.35+2.10+12.88%535641.06%
AMZN240621C001350002022-07-05 3:12PM EDT135.0018.0517.8018.50+2.73+17.82%1786740.84%
AMZN240621C001375002022-06-30 3:56PM EDT137.5013.8016.9517.700.00-2526540.65%
AMZN240621C001400002022-07-05 2:48PM EDT140.0016.6516.2516.90+1.94+13.19%91,96740.42%
AMZN240621C001425002022-07-05 3:20PM EDT142.5015.6015.4516.10+2.70+20.93%175740.15%
AMZN240621C001450002022-07-05 3:26PM EDT145.0015.0014.8515.65+2.54+20.39%244,06440.39%
AMZN240621C001475002022-07-05 2:23PM EDT147.5014.2514.1016.30+1.65+13.10%240642.36%
AMZN240621C001500002022-07-05 2:50PM EDT150.0013.7513.4513.85+2.50+22.22%1924,40939.33%
AMZN240621C001525002022-06-28 11:13AM EDT152.5011.4812.8013.250.00-113839.22%
AMZN240621C001550002022-06-29 11:50AM EDT155.0010.7512.2012.650.00-1131239.07%
AMZN240621C001575002022-07-01 1:45PM EDT157.5010.0011.6012.050.00-332438.89%
AMZN240621C001600002022-07-05 1:26PM EDT160.0011.1011.0511.50+1.25+12.69%152,23538.75%
AMZN240621C001625002022-07-05 12:13PM EDT162.5010.3010.5510.95+1.90+22.62%137338.58%
AMZN240621C001650002022-07-05 11:49AM EDT165.009.5010.0010.45+0.55+6.15%232938.46%
AMZN240621C001675002022-07-05 9:59AM EDT167.508.509.559.95+0.10+1.19%2520938.30%
AMZN240621C001700002022-07-05 3:20PM EDT170.009.059.109.45+1.30+16.77%5876238.11%
AMZN240621C001725002022-07-05 3:12PM EDT172.508.768.659.10+2.51+40.16%111038.16%
AMZN240621C001750002022-07-05 2:34PM EDT175.008.528.258.65+1.27+17.52%502,35237.99%
AMZN240621C001775002022-06-27 10:13AM EDT177.508.057.858.250.00-338337.89%
AMZN240621C001800002022-07-05 3:08PM EDT180.007.807.507.85+1.34+20.74%7010,32937.75%
AMZN240621C001825002022-07-01 10:39AM EDT182.505.757.107.550.00-136437.78%
AMZN240621C001850002022-07-05 3:13PM EDT185.006.906.757.20+1.25+22.12%6584037.68%
AMZN240621C001875002022-07-05 11:51AM EDT187.506.206.456.85+1.10+21.57%11,28337.56%
AMZN240621C001900002022-07-05 2:11PM EDT190.006.506.156.55+1.36+26.46%258937.50%
AMZN240621C001925002022-07-01 2:22PM EDT192.505.055.856.250.00-109237.42%
AMZN240621C001950002022-07-05 3:13PM EDT195.005.705.556.00+0.70+14.00%136737.42%
AMZN240621C001975002022-06-30 10:10AM EDT197.503.805.305.700.00-115637.29%
AMZN240621C002000002022-07-05 3:49PM EDT200.005.255.105.45+0.75+16.67%8411,17837.24%
AMZN240621C002025002022-07-05 2:36PM EDT202.505.104.855.20+0.75+17.24%332737.17%
AMZN240621C002050002022-07-05 1:12PM EDT205.004.654.605.00+0.65+16.25%111337.20%
AMZN240621C002075002022-07-05 12:13PM EDT207.504.434.404.80+0.48+12.15%59337.20%
AMZN240621C002100002022-07-05 3:31PM EDT210.004.354.204.60+0.63+16.94%1168237.17%
AMZN240621C002125002022-06-29 10:11AM EDT212.503.704.004.400.00-326537.13%
AMZN240621C002150002022-07-05 2:36PM EDT215.004.053.854.20+1.05+35.00%446137.07%
AMZN240621C002175002022-07-05 3:49PM EDT217.503.853.603.90+1.10+40.00%611136.73%
AMZN240621C002200002022-07-01 1:12PM EDT220.002.993.403.950.00-416837.27%
AMZN240621C002225002022-07-05 2:16PM EDT222.503.403.303.80+0.35+11.48%1231637.29%
AMZN240621C002250002022-07-05 3:54PM EDT225.003.403.203.55+0.64+23.19%472,46737.01%
AMZN240621C002275002022-07-05 3:47PM EDT227.503.203.053.25+0.67+26.48%2326336.55%
AMZN240621C002300002022-07-05 3:51PM EDT230.003.102.903.15+0.45+16.98%15390336.64%
AMZN240621C002350002022-07-05 3:50PM EDT235.002.802.803.00+0.27+10.67%2385,05036.94%
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 EDT4,250.0088.00102.00117.500.00-113388.21%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222346.13%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16322.28%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17304.51%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316291.60%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143280.45%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211271.14%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533263.22%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217249.46%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN240621P000520002022-07-05 11:18AM EDT52.002.252.002.32-0.30-11.76%1360544.39%
AMZN240621P000530002022-06-15 2:36PM EDT53.002.552.062.440.00-4144.09%
AMZN240621P000540002022-06-23 12:11PM EDT54.002.382.202.560.00-217943.79%
AMZN240621P000550002022-07-05 2:42PM EDT55.002.572.322.68-0.13-4.81%143243.46%
AMZN240621P000560002022-06-23 2:28PM EDT56.002.662.452.820.00-4343.23%
AMZN240621P000570002022-07-05 2:33PM EDT57.002.802.602.97-0.10-3.45%1143.01%
AMZN240621P000580002022-06-30 10:55AM EDT58.003.502.733.100.00-11642.69%
AMZN240621P000590002022-06-03 1:54PM EDT59.002.583.053.500.00--2043.47%
AMZN240621P000600002022-07-05 2:41PM EDT60.003.203.003.40-0.46-12.57%249342.18%
AMZN240621P000610002022-06-06 2:27PM EDT61.002.713.153.600.00-22142.09%
AMZN240621P000620002022-06-30 11:32AM EDT62.004.073.303.750.00-12,00041.80%
AMZN240621P000630002022-06-22 10:48AM EDT63.003.633.453.900.00--44041.49%
AMZN240621P000640002022-07-01 2:07PM EDT64.004.243.653.950.00-51,12540.81%
AMZN240621P000650002022-07-05 9:43AM EDT65.004.603.954.20+0.50+12.20%23,79540.84%
AMZN240621P000660002022-06-22 9:30AM EDT66.004.804.054.450.00--640.84%
AMZN240621P000670002022-06-24 10:35AM EDT67.004.004.254.550.00-252440.32%
AMZN240621P000680002022-07-01 10:39AM EDT68.005.304.454.750.00-15340.12%
AMZN240621P000690002022-07-05 10:28AM EDT69.005.254.654.95+0.10+1.94%130139.91%
AMZN240621P000700002022-07-05 3:57PM EDT70.004.904.855.15-0.74-13.12%766539.68%
AMZN240621P000710002022-06-30 11:02AM EDT71.006.255.055.350.00-214039.44%
AMZN240621P000720002022-06-24 3:11PM EDT72.004.955.255.600.00-201,11539.33%
AMZN240621P000740002022-06-13 3:17PM EDT74.007.005.756.050.00-4010138.92%
AMZN240621P000750002022-07-05 2:13PM EDT75.006.155.956.30-1.36-18.11%11,15838.76%
AMZN240621P000760002022-06-27 10:02AM EDT76.005.856.206.550.00-2024138.58%
AMZN240621P000770002022-06-28 2:25PM EDT77.007.106.458.950.00-12243.77%
AMZN240621P000790002022-05-31 1:35PM EDT79.006.107.908.150.00--12040.05%
AMZN240621P000800002022-07-05 3:22PM EDT80.007.407.257.55-1.31-15.04%92,08137.76%
AMZN240621P000810002022-06-16 10:52AM EDT81.009.407.507.850.00-401,30037.63%
AMZN240621P000820002022-06-24 11:34AM EDT82.007.387.8010.350.00-101142.52%
AMZN240621P000825002022-07-05 9:47AM EDT82.509.007.958.30+0.30+3.45%216937.43%
AMZN240621P000830002022-06-10 1:30PM EDT83.008.468.058.450.00-14137.35%
AMZN240621P000840002022-06-24 2:14PM EDT84.007.958.408.700.00-1519537.08%
AMZN240621P000850002022-07-05 2:48PM EDT85.008.858.659.00-0.60-6.35%102,59236.90%
AMZN240621P000860002022-06-23 11:35AM EDT86.009.259.009.350.00--1,00136.83%
AMZN240621P000875002022-06-17 10:02AM EDT87.5011.159.459.800.00-108136.52%
AMZN240621P000880002022-06-09 3:28PM EDT88.008.459.6010.750.00-32238.08%
AMZN240621P000890002022-06-14 1:56PM EDT89.0012.059.9511.000.00--137.73%
AMZN240621P000900002022-07-05 2:51PM EDT90.0010.4510.3010.65-0.95-8.33%251,24236.16%
AMZN240621P000910002022-06-06 12:01AM EDT91.0011.5810.3011.650.00--4,80037.31%
AMZN240621P000920002022-07-05 2:26PM EDT92.0011.3011.0011.30-1.70-13.08%16,46235.76%
AMZN240621P000925002022-06-28 3:31PM EDT92.5011.7511.1511.50-0.30-2.49%148235.72%
AMZN240621P000930002022-06-21 9:38AM EDT93.0011.9011.3511.700.00-21,71335.68%
AMZN240621P000940002022-06-29 12:06PM EDT94.0012.5011.5512.150.00-2052135.69%
AMZN240621P000950002022-07-05 12:18PM EDT95.0012.7612.0512.40-0.27-2.07%103,67935.31%
AMZN240621P000960002022-06-21 3:58PM EDT96.0013.2412.4013.600.00-14336.69%
AMZN240621P000970002022-06-24 2:45PM EDT97.0011.9012.8013.200.00-23024035.07%
AMZN240621P000975002022-07-05 1:01PM EDT97.5013.8013.0013.40-0.05-0.36%21,18235.01%
AMZN240621P000980002022-07-05 1:01PM EDT98.0014.0013.2013.55-1.30-8.50%16234.85%
AMZN240621P000990002022-06-30 11:10AM EDT99.0016.0513.5513.950.00-137734.70%
AMZN240621P001000002022-07-05 3:05PM EDT100.0014.1014.0014.30-1.11-7.30%2375,45834.45%
AMZN240621P001025002022-07-01 2:31PM EDT102.5016.5615.0015.400.00-520634.18%
AMZN240621P001050002022-07-05 3:35PM EDT105.0016.0416.1516.50-1.90-10.59%271,79733.84%
AMZN240621P001075002022-07-01 2:48PM EDT107.5012.9117.2017.65-5.94-31.51%11,24733.51%
AMZN240621P001100002022-07-05 2:25PM EDT110.0018.7518.4018.80-1.15-5.78%724,80133.11%
AMZN240621P001125002022-07-05 1:36PM EDT112.5019.7919.6520.05-0.61-2.99%5852032.80%
AMZN240621P001150002022-07-05 11:35AM EDT115.0022.3720.8521.30-0.04-0.18%404,51432.43%
AMZN240621P001175002022-07-05 1:36PM EDT117.5022.7622.1522.75-0.08-0.35%401,11232.31%
AMZN240621P001200002022-07-01 3:10PM EDT120.0025.4023.5023.950.00-26,22431.73%
AMZN240621P001225002022-07-05 12:48PM EDT122.5025.9824.9025.55+0.03+0.12%51,52631.71%
AMZN240621P001250002022-07-05 3:01PM EDT125.0026.6026.3526.80-2.37-8.18%1263,72031.08%
AMZN240621P001275002022-06-28 9:33AM EDT127.5026.6527.8528.300.00-120330.77%
AMZN240621P001300002022-07-05 2:46PM EDT130.0029.5729.3529.85-2.87-8.85%345,63130.48%
AMZN240621P001325002022-07-05 1:01PM EDT132.5032.0030.9034.55+1.97+6.56%134335.11%
AMZN240621P001350002022-07-05 11:46AM EDT135.0034.0932.3533.10-1.91-5.31%112,52629.94%
AMZN240621P001375002022-06-24 3:36PM EDT137.5032.8934.0534.750.00-2035929.61%
AMZN240621P001400002022-06-28 2:15PM EDT140.0038.8735.8036.650.00-2064329.63%
AMZN240621P001425002022-06-17 2:54PM EDT142.5042.0637.5038.500.00-148529.51%
AMZN240621P001450002022-06-23 2:36PM EDT145.0040.4539.1540.350.00-2046029.34%
AMZN240621P001475002022-06-23 1:54PM EDT147.5042.6741.1042.100.00-13055728.93%
AMZN240621P001500002022-07-05 10:10AM EDT150.0046.3442.9543.70-0.06-0.13%206,89228.19%
AMZN240621P001525002022-06-28 10:07AM EDT152.5045.0044.8545.800.00-123428.27%
AMZN240621P001550002022-06-28 1:21PM EDT155.0050.2646.4547.800.00-859028.12%
AMZN240621P001575002022-06-16 3:24PM EDT157.5056.4548.5049.750.00-690727.81%
AMZN240621P001600002022-07-01 1:10PM EDT160.0055.2450.5551.800.00-202,15927.65%
AMZN240621P001625002022-06-23 1:26PM EDT162.5055.1552.6554.050.00-2310827.83%
AMZN240621P001650002022-06-30 2:02PM EDT165.0059.7454.6556.150.00-528927.67%
AMZN240621P001675002022-06-16 3:12PM EDT167.5065.6056.6057.950.00-13814626.78%
AMZN240621P001700002022-06-28 2:42PM EDT170.0064.1558.8560.300.00-224127.05%
AMZN240621P001725002022-06-16 2:05PM EDT172.5070.5061.0062.600.00-3015527.18%
AMZN240621P001750002022-07-05 2:34PM EDT175.0063.7263.2064.55-4.90-7.14%131,05626.40%
AMZN240621P001775002022-07-05 2:28PM EDT177.5066.0065.4066.90+2.21+3.46%61,30926.57%
AMZN240621P001800002022-07-05 2:46PM EDT180.0068.0567.6569.10-5.10-6.97%6488526.29%
AMZN240621P001825002022-06-30 9:36AM EDT182.5077.1069.9571.500.00-204226.53%
AMZN240621P001850002022-07-05 11:46AM EDT185.0074.7272.2073.70-3.56-4.55%2246326.15%
AMZN240621P001875002022-06-16 1:13PM EDT187.5083.9074.5076.050.00-294626.17%
AMZN240621P001900002022-07-01 1:12PM EDT190.0082.7576.7078.450.00-618726.33%
AMZN240621P001925002022-06-14 2:37PM EDT192.5089.6079.0580.700.00-22125.94%
AMZN240621P001950002022-06-14 2:38PM EDT195.0092.1078.7083.250.00--126.56%
AMZN240621P001975002022-05-31 11:13AM EDT197.5081.0190.4091.900.00--2041.87%
AMZN240621P002000002022-07-01 12:55PM EDT200.0090.8883.3087.700.00-3522925.29%
AMZN240621P002025002022-06-28 12:16PM EDT202.5094.2085.6590.500.00-204026.94%
AMZN240621P002050002022-06-15 11:53AM EDT205.0098.8088.0092.600.00-2025.66%
AMZN240621P002075002022-06-30 10:14AM EDT207.50104.2590.4095.100.00-1026.05%
AMZN240621P002100002022-06-07 10:21AM EDT210.0088.5592.8097.500.00--025.95%
AMZN240621P002125002022-06-21 9:33AM EDT212.50104.4695.2099.950.00-20026.09%
AMZN240621P002150002022-06-07 10:21AM EDT215.0093.5097.60102.400.00--026.18%
AMZN240621P002175002022-05-24 1:36PM EDT217.50114.53104.25105.550.00--029.51%
AMZN240621P002200002022-07-01 1:12PM EDT220.00112.32102.40107.800.00-4228.83%
AMZN240621P002225002022-06-09 9:53AM EDT222.50101.63104.80109.850.00--026.98%
AMZN240621P002250002022-07-05 2:34PM EDT225.00111.65107.20112.80-5.67-4.83%12229.55%
AMZN240621P002275002022-07-05 2:41PM EDT227.50113.55109.30119.00+0.15+0.13%6041.23%
AMZN240621P002300002022-07-05 2:46PM EDT230.00115.93111.75117.80-6.27-5.13%3419030.26%
AMZN240621P002350002022-07-05 2:41PM EDT235.00121.05116.55122.80-6.94-5.42%156830.93%
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%