Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00050000 | 2023-01-31 11:45AM EST | 50.00 | 52.89 | 53.10 | 53.20 | +2.04 | +4.01% | 40 | 58 | 256.25% |
| AMZN230203C00055000 | 2023-01-31 2:34PM EST | 55.00 | 47.64 | 48.10 | 48.20 | +1.74 | +3.79% | 76 | 50 | 225.00% |
| AMZN230203C00060000 | 2023-01-27 11:17AM EST | 60.00 | 41.26 | 43.05 | 43.20 | 0.00 | - | 1 | 31 | 225.78% |
| AMZN230203C00061000 | 2023-01-17 2:20PM EST | 61.00 | 35.30 | 42.00 | 42.25 | 0.00 | - | - | 1 | 236.72% |
| AMZN230203C00064000 | 2023-01-12 10:01AM EST | 64.00 | 30.95 | 39.05 | 39.25 | 0.00 | - | - | 25 | 173.44% |
| AMZN230203C00065000 | 2023-01-30 9:56AM EST | 65.00 | 36.15 | 38.00 | 38.25 | 0.00 | - | 2 | 16 | 210.94% |
| AMZN230203C00066000 | 2023-01-27 3:37PM EST | 66.00 | 37.30 | 37.00 | 37.25 | 0.00 | - | 2 | 9 | 204.69% |
| AMZN230203C00067000 | 2023-01-27 11:33AM EST | 67.00 | 35.00 | 36.05 | 36.30 | 0.00 | - | 2 | 1 | 173.44% |
| AMZN230203C00068000 | 2023-01-13 1:49PM EST | 68.00 | 30.25 | 35.05 | 35.35 | 0.00 | - | - | 6 | 178.13% |
| AMZN230203C00069000 | 2023-01-25 11:06AM EST | 69.00 | 25.25 | 34.10 | 34.30 | 0.00 | - | 12 | 12 | 172.66% |
| AMZN230203C00070000 | 2023-01-31 2:52PM EST | 70.00 | 33.00 | 33.10 | 33.25 | +2.05 | +6.62% | 502 | 3,389 | 157.81% |
| AMZN230203C00071000 | 2023-01-27 9:59AM EST | 71.00 | 29.65 | 31.95 | 32.25 | 0.00 | - | 1 | 6 | 175.00% |
| AMZN230203C00072000 | 2023-01-30 2:11PM EST | 72.00 | 29.15 | 31.00 | 31.20 | 0.00 | - | 6 | 48 | 156.25% |
| AMZN230203C00073000 | 2023-01-31 9:56AM EST | 73.00 | 30.00 | 30.00 | 30.25 | +0.15 | +0.50% | 5 | 11,694 | 163.67% |
| AMZN230203C00074000 | 2023-01-30 3:53PM EST | 74.00 | 26.65 | 29.00 | 29.25 | 0.00 | - | 2 | 19 | 157.81% |
| AMZN230203C00075000 | 2023-01-31 1:23PM EST | 75.00 | 27.10 | 28.05 | 28.25 | +2.70 | +11.07% | 12 | 757 | 120.31% |
| AMZN230203C00076000 | 2023-01-26 11:31AM EST | 76.00 | 21.75 | 27.10 | 27.30 | 0.00 | - | 3 | 51 | 135.55% |
| AMZN230203C00077000 | 2023-01-30 11:42AM EST | 77.00 | 23.65 | 26.05 | 26.30 | 0.00 | - | 5 | 18 | 122.66% |
| AMZN230203C00078000 | 2023-01-30 11:17AM EST | 78.00 | 22.40 | 25.10 | 25.30 | 0.00 | - | 6 | 19 | 125.39% |
| AMZN230203C00079000 | 2023-01-31 3:54PM EST | 79.00 | 23.95 | 24.10 | 24.30 | +1.80 | +8.13% | 7 | 103 | 120.31% |
| AMZN230203C00080000 | 2023-01-31 1:59PM EST | 80.00 | 22.45 | 23.15 | 23.35 | +1.45 | +6.90% | 320 | 598 | 125.39% |
| AMZN230203C00081000 | 2023-01-30 2:15PM EST | 81.00 | 21.67 | 22.10 | 22.40 | +1.42 | +7.01% | 4 | 237 | 119.92% |
| AMZN230203C00082000 | 2023-01-31 3:54PM EST | 82.00 | 21.00 | 21.10 | 21.40 | +2.20 | +11.70% | 18 | 305 | 114.84% |
| AMZN230203C00083000 | 2023-01-31 3:54PM EST | 83.00 | 20.00 | 20.05 | 20.35 | +2.34 | +13.25% | 14 | 874 | 100.78% |
| AMZN230203C00084000 | 2023-01-31 3:52PM EST | 84.00 | 19.05 | 19.20 | 19.45 | +1.87 | +10.88% | 23 | 732 | 114.06% |
| AMZN230203C00085000 | 2023-01-31 3:51PM EST | 85.00 | 18.02 | 18.25 | 18.40 | +2.12 | +13.33% | 101 | 1,142 | 108.59% |
| AMZN230203C00086000 | 2023-01-31 2:11PM EST | 86.00 | 16.69 | 17.20 | 17.50 | +1.31 | +8.52% | 2 | 457 | 105.86% |
| AMZN230203C00087000 | 2023-01-31 11:46AM EST | 87.00 | 16.20 | 16.20 | 16.50 | +2.05 | +14.49% | 9 | 1,404 | 100.20% |
| AMZN230203C00088000 | 2023-01-31 3:59PM EST | 88.00 | 15.49 | 15.30 | 15.60 | +2.44 | +18.70% | 82 | 2,544 | 102.93% |
| AMZN230203C00089000 | 2023-01-31 3:27PM EST | 89.00 | 13.87 | 14.40 | 14.60 | +1.12 | +8.78% | 431 | 1,439 | 100.59% |
| AMZN230203C00090000 | 2023-01-31 3:39PM EST | 90.00 | 13.12 | 13.50 | 13.65 | +1.74 | +15.29% | 754 | 4,283 | 99.22% |
| AMZN230203C00091000 | 2023-01-31 3:18PM EST | 91.00 | 12.02 | 12.60 | 12.75 | +1.55 | +14.80% | 110 | 3,401 | 98.54% |
| AMZN230203C00092000 | 2023-01-31 3:57PM EST | 92.00 | 11.64 | 11.80 | 12.00 | +1.89 | +19.38% | 107 | 3,742 | 102.54% |
| AMZN230203C00093000 | 2023-01-31 3:57PM EST | 93.00 | 10.81 | 10.90 | 11.10 | +1.91 | +21.46% | 184 | 2,914 | 99.85% |
| AMZN230203C00094000 | 2023-01-31 3:58PM EST | 94.00 | 10.08 | 10.05 | 10.25 | +1.68 | +20.00% | 252 | 7,172 | 98.44% |
| AMZN230203C00095000 | 2023-01-31 3:58PM EST | 95.00 | 9.32 | 9.20 | 9.45 | +1.82 | +24.27% | 608 | 11,045 | 97.17% |
| AMZN230203C00096000 | 2023-01-31 3:59PM EST | 96.00 | 8.65 | 8.50 | 8.60 | +1.85 | +27.21% | 291 | 7,617 | 96.73% |
| AMZN230203C00097000 | 2023-01-31 3:58PM EST | 97.00 | 7.82 | 7.85 | 7.90 | +1.77 | +29.26% | 936 | 5,408 | 98.24% |
| AMZN230203C00098000 | 2023-01-31 3:56PM EST | 98.00 | 7.01 | 7.10 | 7.20 | +1.40 | +24.96% | 768 | 6,508 | 97.27% |
| AMZN230203C00099000 | 2023-01-31 3:59PM EST | 99.00 | 6.50 | 6.50 | 6.60 | +1.48 | +29.48% | 2,970 | 6,981 | 98.68% |
| AMZN230203C00100000 | 2023-01-31 3:59PM EST | 100.00 | 5.90 | 5.90 | 5.95 | +1.40 | +31.11% | 4,452 | 27,918 | 98.49% |
| AMZN230203C00101000 | 2023-01-31 3:59PM EST | 101.00 | 5.34 | 5.30 | 5.40 | +1.29 | +31.85% | 3,595 | 7,346 | 98.58% |
| AMZN230203C00102000 | 2023-01-31 3:59PM EST | 102.00 | 4.80 | 4.75 | 4.80 | +1.20 | +33.33% | 7,882 | 6,902 | 97.75% |
| AMZN230203C00103000 | 2023-01-31 3:59PM EST | 103.00 | 4.30 | 4.25 | 4.35 | +1.10 | +34.38% | 14,330 | 8,111 | 98.44% |
| AMZN230203C00104000 | 2023-01-31 3:59PM EST | 104.00 | 3.83 | 3.75 | 3.80 | +1.02 | +36.30% | 3,425 | 4,904 | 97.05% |
| AMZN230203C00105000 | 2023-01-31 3:59PM EST | 105.00 | 3.40 | 3.30 | 3.40 | +0.97 | +39.92% | 17,024 | 14,340 | 97.12% |
| AMZN230203C00106000 | 2023-01-31 3:59PM EST | 106.00 | 2.99 | 2.95 | 2.96 | +0.84 | +39.07% | 3,710 | 5,284 | 97.07% |
| AMZN230203C00107000 | 2023-01-31 3:59PM EST | 107.00 | 2.61 | 2.56 | 2.65 | +0.76 | +41.08% | 2,581 | 5,926 | 97.22% |
| AMZN230203C00108000 | 2023-01-31 3:59PM EST | 108.00 | 2.23 | 2.24 | 2.28 | +0.63 | +39.38% | 2,376 | 4,893 | 96.68% |
| AMZN230203C00109000 | 2023-01-31 3:59PM EST | 109.00 | 1.95 | 1.94 | 1.96 | +0.57 | +41.30% | 2,073 | 3,339 | 96.14% |
| AMZN230203C00110000 | 2023-01-31 3:59PM EST | 110.00 | 1.69 | 1.67 | 1.70 | +0.52 | +44.44% | 16,448 | 37,930 | 96.00% |
| AMZN230203C00111000 | 2023-01-31 3:59PM EST | 111.00 | 1.45 | 1.43 | 1.45 | +0.45 | +45.00% | 1,903 | 3,009 | 95.61% |
| AMZN230203C00112000 | 2023-01-31 3:59PM EST | 112.00 | 1.22 | 1.20 | 1.23 | +0.39 | +46.99% | 1,753 | 4,135 | 94.92% |
| AMZN230203C00113000 | 2023-01-31 3:59PM EST | 113.00 | 1.04 | 1.04 | 1.07 | +0.33 | +46.48% | 2,782 | 5,576 | 95.51% |
| AMZN230203C00114000 | 2023-01-31 3:59PM EST | 114.00 | 0.88 | 0.88 | 0.89 | +0.27 | +44.26% | 3,197 | 2,771 | 95.02% |
| AMZN230203C00115000 | 2023-01-31 3:59PM EST | 115.00 | 0.76 | 0.74 | 0.76 | +0.24 | +46.15% | 5,180 | 8,631 | 95.02% |
| AMZN230203C00116000 | 2023-01-31 3:59PM EST | 116.00 | 0.65 | 0.62 | 0.65 | +0.20 | +44.44% | 1,203 | 2,670 | 95.12% |
| AMZN230203C00117000 | 2023-01-31 3:59PM EST | 117.00 | 0.53 | 0.52 | 0.54 | +0.18 | +51.43% | 1,032 | 1,202 | 94.92% |
| AMZN230203C00118000 | 2023-01-31 3:59PM EST | 118.00 | 0.46 | 0.45 | 0.47 | +0.14 | +43.75% | 2,497 | 1,585 | 95.90% |
| AMZN230203C00119000 | 2023-01-31 3:59PM EST | 119.00 | 0.38 | 0.38 | 0.39 | +0.11 | +40.74% | 755 | 396 | 95.90% |
| AMZN230203C00120000 | 2023-01-31 3:59PM EST | 120.00 | 0.32 | 0.33 | 0.34 | +0.09 | +39.13% | 2,843 | 5,609 | 96.88% |
| AMZN230203C00121000 | 2023-01-31 3:57PM EST | 121.00 | 0.27 | 0.28 | 0.29 | +0.09 | +50.00% | 417 | 797 | 97.36% |
| AMZN230203C00122000 | 2023-01-31 3:58PM EST | 122.00 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 481 | 931 | 97.66% |
| AMZN230203C00123000 | 2023-01-31 3:52PM EST | 123.00 | 0.19 | 0.20 | 0.21 | +0.04 | +26.67% | 176 | 978 | 98.24% |
| AMZN230203C00124000 | 2023-01-31 3:53PM EST | 124.00 | 0.16 | 0.17 | 0.18 | +0.02 | +14.29% | 175 | 361 | 98.83% |
| AMZN230203C00125000 | 2023-01-31 3:59PM EST | 125.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 1,752 | 4,606 | 98.83% |
| AMZN230203C00126000 | 2023-01-31 3:55PM EST | 126.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 111 | 642 | 100.39% |
| AMZN230203C00127000 | 2023-01-31 3:59PM EST | 127.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 260 | 997 | 101.56% |
| AMZN230203C00128000 | 2023-01-31 3:59PM EST | 128.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 130 | 1,389 | 101.56% |
| AMZN230203C00129000 | 2023-01-31 3:53PM EST | 129.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 61 | 386 | 102.73% |
| AMZN230203C00130000 | 2023-01-31 3:59PM EST | 130.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,426 | 9,763 | 103.91% |
| AMZN230203C00131000 | 2023-01-31 3:54PM EST | 131.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 223 | 835 | 104.69% |
| AMZN230203C00132000 | 2023-01-31 3:33PM EST | 132.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 100 | 694 | 106.25% |
| AMZN230203C00133000 | 2023-01-31 3:56PM EST | 133.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 84 | 41 | 106.25% |
| AMZN230203C00134000 | 2023-01-31 3:59PM EST | 134.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 323 | 656 | 107.81% |
| AMZN230203C00135000 | 2023-01-31 2:46PM EST | 135.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 441 | 2,230 | 108.59% |
| AMZN230203C00140000 | 2023-01-31 3:57PM EST | 140.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 132 | 3,303 | 114.84% |
| AMZN230203C00145000 | 2023-01-31 3:51PM EST | 145.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 371 | 914 | 118.75% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00050000 | 2023-01-30 10:27AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 593 | 225.00% |
| AMZN230203P00055000 | 2023-01-27 2:01PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,266 | 193.75% |
| AMZN230203P00060000 | 2023-01-31 12:00PM EST | 60.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 6,972 | 168.75% |
| AMZN230203P00061000 | 2023-01-31 12:00PM EST | 61.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 14,209 | 168.75% |
| AMZN230203P00062000 | 2023-01-27 12:43PM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,845 | 6,300 | 162.50% |
| AMZN230203P00063000 | 2023-01-31 3:34PM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,290 | 156.25% |
| AMZN230203P00064000 | 2023-01-30 11:44AM EST | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 1,479 | 150.00% |
| AMZN230203P00065000 | 2023-01-31 3:34PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,976 | 146.88% |
| AMZN230203P00066000 | 2023-01-30 3:12PM EST | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 271 | 589 | 153.13% |
| AMZN230203P00067000 | 2023-01-30 3:57PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,418 | 137.50% |
| AMZN230203P00068000 | 2023-01-30 12:17PM EST | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,353 | 7,258 | 143.75% |
| AMZN230203P00069000 | 2023-01-31 2:33PM EST | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,906 | 137.50% |
| AMZN230203P00070000 | 2023-01-31 3:22PM EST | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 4,254 | 139.06% |
| AMZN230203P00071000 | 2023-01-31 12:34PM EST | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 824 | 128.13% |
| AMZN230203P00072000 | 2023-01-31 3:05PM EST | 72.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 1,626 | 129.69% |
| AMZN230203P00073000 | 2023-01-31 12:56PM EST | 73.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 1,352 | 120.31% |
| AMZN230203P00074000 | 2023-01-31 3:59PM EST | 74.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 240 | 1,508 | 120.31% |
| AMZN230203P00075000 | 2023-01-31 3:58PM EST | 75.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 61 | 4,265 | 115.63% |
| AMZN230203P00076000 | 2023-01-31 3:00PM EST | 76.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 1,279 | 118.75% |
| AMZN230203P00077000 | 2023-01-31 3:58PM EST | 77.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 165 | 5,633 | 116.41% |
| AMZN230203P00078000 | 2023-01-31 3:46PM EST | 78.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 235 | 3,106 | 114.06% |
| AMZN230203P00079000 | 2023-01-31 3:53PM EST | 79.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 845 | 2,485 | 113.28% |
| AMZN230203P00080000 | 2023-01-31 3:55PM EST | 80.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,822 | 9,838 | 111.33% |
| AMZN230203P00081000 | 2023-01-31 3:59PM EST | 81.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2,110 | 2,613 | 111.72% |
| AMZN230203P00082000 | 2023-01-31 3:58PM EST | 82.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 372 | 4,691 | 108.59% |
| AMZN230203P00083000 | 2023-01-31 3:58PM EST | 83.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 276 | 4,618 | 107.42% |
| AMZN230203P00084000 | 2023-01-31 3:47PM EST | 84.00 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 131 | 2,514 | 105.86% |
| AMZN230203P00085000 | 2023-01-31 3:58PM EST | 85.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 1,259 | 9,685 | 104.10% |
| AMZN230203P00086000 | 2023-01-31 3:58PM EST | 86.00 | 0.20 | 0.19 | 0.21 | -0.14 | -41.18% | 674 | 3,472 | 103.71% |
| AMZN230203P00087000 | 2023-01-31 3:58PM EST | 87.00 | 0.24 | 0.24 | 0.25 | -0.19 | -44.19% | 1,231 | 3,692 | 102.54% |
| AMZN230203P00088000 | 2023-01-31 3:58PM EST | 88.00 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 549 | 4,976 | 100.98% |
| AMZN230203P00089000 | 2023-01-31 3:58PM EST | 89.00 | 0.37 | 0.36 | 0.37 | -0.29 | -43.94% | 730 | 4,335 | 100.20% |
| AMZN230203P00090000 | 2023-01-31 3:59PM EST | 90.00 | 0.43 | 0.45 | 0.46 | -0.35 | -44.87% | 4,546 | 10,109 | 99.80% |
| AMZN230203P00091000 | 2023-01-31 3:59PM EST | 91.00 | 0.55 | 0.54 | 0.56 | -0.40 | -42.11% | 664 | 6,294 | 98.83% |
| AMZN230203P00092000 | 2023-01-31 3:59PM EST | 92.00 | 0.68 | 0.67 | 0.68 | -0.46 | -40.35% | 1,259 | 8,345 | 98.34% |
| AMZN230203P00093000 | 2023-01-31 3:59PM EST | 93.00 | 0.81 | 0.81 | 0.83 | -0.57 | -41.30% | 1,535 | 6,281 | 97.85% |
| AMZN230203P00094000 | 2023-01-31 3:59PM EST | 94.00 | 0.99 | 0.97 | 1.00 | -0.61 | -38.12% | 1,525 | 8,235 | 97.17% |
| AMZN230203P00095000 | 2023-01-31 3:59PM EST | 95.00 | 1.19 | 1.18 | 1.23 | -0.72 | -37.70% | 2,787 | 8,631 | 97.56% |
| AMZN230203P00096000 | 2023-01-31 3:58PM EST | 96.00 | 1.45 | 1.40 | 1.44 | -0.78 | -34.98% | 1,449 | 7,460 | 96.73% |
| AMZN230203P00097000 | 2023-01-31 3:59PM EST | 97.00 | 1.71 | 1.69 | 1.71 | -0.92 | -34.98% | 1,882 | 4,040 | 96.92% |
| AMZN230203P00098000 | 2023-01-31 3:59PM EST | 98.00 | 1.99 | 1.97 | 2.01 | -1.06 | -34.75% | 2,984 | 6,129 | 96.44% |
| AMZN230203P00099000 | 2023-01-31 3:59PM EST | 99.00 | 2.36 | 2.35 | 2.36 | -1.04 | -30.59% | 2,476 | 1,728 | 97.02% |
| AMZN230203P00100000 | 2023-01-31 3:59PM EST | 100.00 | 2.72 | 2.74 | 2.76 | -1.23 | -31.14% | 6,209 | 8,370 | 97.36% |
| AMZN230203P00101000 | 2023-01-31 3:57PM EST | 101.00 | 3.25 | 3.15 | 3.20 | -1.20 | -26.97% | 2,205 | 1,950 | 97.49% |
| AMZN230203P00102000 | 2023-01-31 3:59PM EST | 102.00 | 3.60 | 3.60 | 3.65 | -1.40 | -28.00% | 4,920 | 1,803 | 97.31% |
| AMZN230203P00103000 | 2023-01-31 3:59PM EST | 103.00 | 4.16 | 4.10 | 4.15 | -1.44 | -25.71% | 2,051 | 756 | 97.36% |
| AMZN230203P00104000 | 2023-01-31 3:59PM EST | 104.00 | 4.65 | 4.65 | 4.70 | -1.45 | -23.77% | 275 | 767 | 97.75% |
| AMZN230203P00105000 | 2023-01-31 3:57PM EST | 105.00 | 5.29 | 5.15 | 5.25 | -1.48 | -21.86% | 1,082 | 1,233 | 96.68% |
| AMZN230203P00106000 | 2023-01-31 3:57PM EST | 106.00 | 5.90 | 5.75 | 5.85 | -1.65 | -21.85% | 355 | 522 | 96.46% |
| AMZN230203P00107000 | 2023-01-31 3:56PM EST | 107.00 | 6.56 | 6.35 | 6.45 | -1.39 | -17.48% | 324 | 811 | 95.41% |
| AMZN230203P00108000 | 2023-01-31 3:51PM EST | 108.00 | 7.25 | 7.00 | 7.10 | -1.55 | -17.61% | 140 | 476 | 94.63% |
| AMZN230203P00109000 | 2023-01-31 3:59PM EST | 109.00 | 7.76 | 7.75 | 7.80 | -1.79 | -18.74% | 53 | 1,429 | 94.97% |
| AMZN230203P00110000 | 2023-01-31 3:52PM EST | 110.00 | 8.75 | 8.45 | 8.55 | -1.70 | -16.27% | 873 | 1,556 | 94.48% |
| AMZN230203P00111000 | 2023-01-31 1:48PM EST | 111.00 | 9.80 | 9.25 | 9.35 | -1.00 | -9.26% | 55 | 277 | 95.31% |
| AMZN230203P00112000 | 2023-01-31 1:49PM EST | 112.00 | 10.55 | 10.05 | 10.10 | -1.35 | -11.34% | 33 | 607 | 94.58% |
| AMZN230203P00113000 | 2023-01-31 1:52PM EST | 113.00 | 11.60 | 10.80 | 11.00 | 0.00 | - | 36 | 299 | 94.63% |
| AMZN230203P00114000 | 2023-01-31 1:00PM EST | 114.00 | 12.35 | 11.60 | 11.90 | -1.30 | -9.52% | 124 | 473 | 94.82% |
| AMZN230203P00115000 | 2023-01-31 2:45PM EST | 115.00 | 12.97 | 12.50 | 12.60 | -2.08 | -13.82% | 238 | 1,102 | 92.19% |
| AMZN230203P00116000 | 2023-01-31 2:58PM EST | 116.00 | 13.58 | 13.35 | 13.55 | -1.97 | -12.67% | 22 | 288 | 92.68% |
| AMZN230203P00117000 | 2023-01-30 12:24PM EST | 117.00 | 16.50 | 14.15 | 14.50 | 0.00 | - | 23 | 262 | 91.21% |
| AMZN230203P00118000 | 2023-01-31 3:59PM EST | 118.00 | 15.26 | 15.05 | 15.50 | -3.24 | -17.51% | 2 | 286 | 92.87% |
| AMZN230203P00119000 | 2023-01-31 12:41PM EST | 119.00 | 16.90 | 16.05 | 16.40 | -1.45 | -7.90% | 15 | 194 | 94.14% |
| AMZN230203P00120000 | 2023-01-31 3:16PM EST | 120.00 | 17.75 | 16.95 | 17.35 | -1.80 | -9.21% | 29 | 992 | 93.16% |
| AMZN230203P00121000 | 2023-01-31 10:25AM EST | 121.00 | 18.15 | 17.90 | 18.45 | -1.95 | -9.70% | 16 | 125 | 98.83% |
| AMZN230203P00122000 | 2023-01-31 12:35PM EST | 122.00 | 19.90 | 18.85 | 19.35 | -1.35 | -6.35% | 2 | 261 | 96.88% |
| AMZN230203P00123000 | 2023-01-30 12:16PM EST | 123.00 | 22.10 | 19.65 | 20.35 | 0.00 | - | 179 | 504 | 90.43% |
| AMZN230203P00124000 | 2023-01-30 12:16PM EST | 124.00 | 23.10 | 20.85 | 21.20 | 0.00 | - | 117 | 249 | 96.68% |
| AMZN230203P00125000 | 2023-01-30 2:09PM EST | 125.00 | 24.00 | 21.70 | 22.30 | 0.00 | - | 312 | 424 | 97.07% |
| AMZN230203P00126000 | 2023-01-30 12:24PM EST | 126.00 | 25.20 | 22.70 | 23.25 | 0.00 | - | 221 | 291 | 96.88% |
| AMZN230203P00127000 | 2023-01-30 12:28PM EST | 127.00 | 26.15 | 23.75 | 24.30 | 0.00 | - | 200 | 259 | 106.64% |
| AMZN230203P00130000 | 2023-01-31 11:36AM EST | 130.00 | 27.30 | 26.60 | 27.10 | -1.60 | -5.54% | 75 | 56 | 124.61% |
| AMZN230203P00131000 | 2023-01-31 11:09AM EST | 131.00 | 27.95 | 27.65 | 28.20 | -1.95 | -6.52% | 41 | 41 | 102.34% |
© 2023 Yahoo. All rights reserved.
