Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220708C00055000 | 2022-07-05 3:09PM EDT | 55.00 | 58.60 | 58.35 | 58.55 | 0.00 | - | 10 | 14 | 429.69% |
| AMZN220708C00060000 | 2022-06-29 10:54AM EDT | 60.00 | 50.15 | 53.60 | 53.75 | 0.00 | - | 1 | 14 | 418.36% |
| AMZN220708C00065000 | 2022-06-30 3:09PM EDT | 65.00 | 40.70 | 48.40 | 48.55 | 0.00 | - | - | 40 | 344.53% |
| AMZN220708C00067000 | 2022-06-14 10:01AM EDT | 67.00 | 37.00 | 46.50 | 46.60 | 0.00 | - | - | 1 | 338.67% |
| AMZN220708C00068000 | 2022-06-29 12:38PM EDT | 68.00 | 40.60 | 45.25 | 45.55 | 0.00 | - | - | 1 | 308.20% |
| AMZN220708C00070000 | 2022-06-30 11:34AM EDT | 70.00 | 35.90 | 43.25 | 43.55 | 0.00 | - | 2 | 11 | 292.97% |
| AMZN220708C00074000 | 2022-06-23 12:18PM EDT | 74.00 | 36.80 | 39.70 | 40.00 | 0.00 | - | - | 1 | 314.26% |
| AMZN220708C00075000 | 2022-06-28 11:27AM EDT | 75.00 | 34.50 | 38.65 | 38.95 | 0.00 | - | 2 | 12 | 301.56% |
| AMZN220708C00076000 | 2022-05-31 2:43PM EDT | 76.00 | 45.15 | 30.10 | 30.45 | 0.00 | - | - | 20 | 0.00% |
| AMZN220708C00077000 | 2022-06-27 11:52AM EDT | 77.00 | 37.71 | 36.45 | 36.60 | 0.00 | - | 16 | 7 | 257.81% |
| AMZN220708C00080000 | 2022-07-05 10:15AM EDT | 80.00 | 34.03 | 33.50 | 33.75 | +3.91 | +12.98% | 50 | 23 | 246.48% |
| AMZN220708C00081000 | 2022-06-15 3:50PM EDT | 81.00 | 27.15 | 32.30 | 32.65 | 0.00 | - | - | 1 | 223.83% |
| AMZN220708C00082000 | 2022-06-15 1:20PM EDT | 82.00 | 24.50 | 31.65 | 31.95 | 0.00 | - | - | 4 | 247.07% |
| AMZN220708C00083000 | 2022-07-01 11:48AM EDT | 83.00 | 25.30 | 30.65 | 30.95 | 0.00 | - | 2 | 3 | 239.65% |
| AMZN220708C00084000 | 2022-06-27 1:02PM EDT | 84.00 | 30.30 | 29.50 | 29.75 | 0.00 | - | - | 27 | 217.77% |
| AMZN220708C00085000 | 2022-07-05 10:29AM EDT | 85.00 | 24.94 | 28.65 | 28.95 | 0.00 | - | 10 | 10 | 224.81% |
| AMZN220708C00086000 | 2022-06-17 2:31PM EDT | 86.00 | 20.60 | 27.40 | 27.70 | 0.00 | - | 2 | 2 | 197.27% |
| AMZN220708C00087000 | 2022-06-15 3:13PM EDT | 87.00 | 20.66 | 26.50 | 26.70 | 0.00 | - | - | 0 | 194.73% |
| AMZN220708C00088000 | 2022-07-05 9:55AM EDT | 88.00 | 20.96 | 25.65 | 25.95 | 0.00 | - | 5 | 3 | 203.03% |
| AMZN220708C00089000 | 2022-07-05 9:37AM EDT | 89.00 | 18.25 | 24.50 | 24.80 | 0.00 | - | 9 | 16 | 184.96% |
| AMZN220708C00090000 | 2022-07-06 9:53AM EDT | 90.00 | 22.95 | 23.30 | 23.55 | +0.70 | +3.15% | 6 | 195 | 159.38% |
| AMZN220708C00091000 | 2022-07-05 12:07PM EDT | 91.00 | 20.55 | 22.55 | 22.75 | 0.00 | - | 1 | 129 | 171.39% |
| AMZN220708C00092000 | 2022-07-05 1:50PM EDT | 92.00 | 20.75 | 21.25 | 21.70 | 0.00 | - | 10 | 8 | 151.17% |
| AMZN220708C00093000 | 2022-07-06 10:01AM EDT | 93.00 | 19.85 | 20.45 | 20.70 | +3.15 | +18.86% | 14 | 81 | 152.54% |
| AMZN220708C00094000 | 2022-07-05 1:50PM EDT | 94.00 | 18.80 | 19.45 | 19.75 | 0.00 | - | 2 | 47 | 147.85% |
| AMZN220708C00095000 | 2022-07-06 9:59AM EDT | 95.00 | 18.84 | 18.45 | 18.75 | +0.15 | +0.80% | 6 | 211 | 141.21% |
| AMZN220708C00096000 | 2022-07-06 10:07AM EDT | 96.00 | 17.70 | 17.25 | 17.60 | -0.10 | -0.56% | 1 | 145 | 122.07% |
| AMZN220708C00097000 | 2022-07-05 3:45PM EDT | 97.00 | 16.69 | 16.35 | 16.65 | 0.00 | - | 42 | 45 | 121.48% |
| AMZN220708C00098000 | 2022-07-05 3:37PM EDT | 98.00 | 15.80 | 15.40 | 15.65 | 0.00 | - | 239 | 201 | 116.80% |
| AMZN220708C00099000 | 2022-07-06 9:48AM EDT | 99.00 | 13.50 | 14.60 | 14.90 | -1.54 | -10.24% | 39 | 346 | 123.44% |
| AMZN220708C00100000 | 2022-07-06 9:31AM EDT | 100.00 | 13.30 | 13.60 | 13.75 | -0.10 | -0.75% | 2 | 3,506 | 112.60% |
| AMZN220708C00101000 | 2022-07-06 9:45AM EDT | 101.00 | 11.95 | 12.65 | 13.00 | -0.55 | -4.40% | 4 | 5,398 | 113.38% |
| AMZN220708C00101500 | 2022-07-05 12:51PM EDT | 101.50 | 10.60 | 11.85 | 12.15 | 0.00 | - | 985 | 1,220 | 93.07% |
| AMZN220708C00101750 | 2022-07-05 2:15PM EDT | 101.75 | 11.15 | 11.85 | 12.05 | 0.00 | - | 166 | 737 | 102.15% |
| AMZN220708C00102000 | 2022-07-05 3:45PM EDT | 102.00 | 11.75 | 11.55 | 11.80 | 0.00 | - | 567 | 4,038 | 99.22% |
| AMZN220708C00102250 | 2022-07-05 3:52PM EDT | 102.25 | 11.40 | 11.30 | 11.75 | 0.00 | - | 447 | 380 | 102.34% |
| AMZN220708C00102500 | 2022-07-05 1:00PM EDT | 102.50 | 9.50 | 11.25 | 11.55 | 0.00 | - | 188 | 243 | 106.15% |
| AMZN220708C00102750 | 2022-07-06 9:42AM EDT | 102.75 | 10.05 | 10.80 | 11.00 | -0.15 | -1.47% | 6 | 420 | 92.97% |
| AMZN220708C00103000 | 2022-07-06 9:57AM EDT | 103.00 | 10.80 | 10.65 | 10.80 | +0.30 | +2.86% | 17 | 13,153 | 94.82% |
| AMZN220708C00103250 | 2022-07-05 3:56PM EDT | 103.25 | 10.25 | 10.35 | 10.55 | 0.00 | - | 248 | 745 | 91.89% |
| AMZN220708C00103500 | 2022-07-05 3:08PM EDT | 103.50 | 10.35 | 9.95 | 10.15 | 0.00 | - | 212 | 431 | 83.01% |
| AMZN220708C00103750 | 2022-07-06 10:03AM EDT | 103.75 | 9.35 | 9.80 | 9.90 | -0.55 | -5.56% | 150 | 629 | 83.79% |
| AMZN220708C00104000 | 2022-07-06 9:55AM EDT | 104.00 | 9.10 | 9.45 | 9.65 | -0.45 | -4.71% | 22 | 1,901 | 79.69% |
| AMZN220708C00104250 | 2022-07-06 10:04AM EDT | 104.25 | 8.85 | 9.35 | 9.65 | -0.55 | -5.85% | 65 | 909 | 87.30% |
| AMZN220708C00104500 | 2022-07-06 9:51AM EDT | 104.50 | 9.00 | 9.00 | 9.05 | 0.00 | - | 29 | 1,132 | 75.20% |
| AMZN220708C00104750 | 2022-07-06 10:10AM EDT | 104.75 | 9.10 | 8.80 | 8.90 | +0.25 | +2.82% | 116 | 338 | 77.15% |
| AMZN220708C00105000 | 2022-07-06 10:12AM EDT | 105.00 | 8.80 | 8.55 | 8.65 | +0.04 | +0.46% | 173 | 3,061 | 75.49% |
| AMZN220708C00105250 | 2022-07-06 10:11AM EDT | 105.25 | 8.30 | 8.60 | 8.70 | -0.15 | -1.78% | 96 | 301 | 86.23% |
| AMZN220708C00105500 | 2022-07-06 10:09AM EDT | 105.50 | 8.55 | 8.35 | 8.45 | +0.50 | +6.21% | 106 | 429 | 84.38% |
| AMZN220708C00105750 | 2022-07-06 10:09AM EDT | 105.75 | 8.10 | 7.95 | 8.05 | +0.10 | +1.25% | 35 | 511 | 76.71% |
| AMZN220708C00106000 | 2022-07-06 10:04AM EDT | 106.00 | 7.25 | 7.60 | 7.70 | -0.40 | -5.23% | 60 | 2,120 | 70.85% |
| AMZN220708C00106250 | 2022-07-06 10:03AM EDT | 106.25 | 6.65 | 7.50 | 7.60 | -1.00 | -13.07% | 48 | 621 | 75.10% |
| AMZN220708C00106500 | 2022-07-06 9:35AM EDT | 106.50 | 7.25 | 7.15 | 7.20 | +0.05 | +0.69% | 48 | 530 | 68.36% |
| AMZN220708C00106750 | 2022-07-06 9:48AM EDT | 106.75 | 5.85 | 7.05 | 7.15 | -1.25 | -17.61% | 11 | 747 | 73.29% |
| AMZN220708C00107000 | 2022-07-06 10:11AM EDT | 107.00 | 6.90 | 6.70 | 6.80 | +0.15 | +2.22% | 100 | 4,227 | 67.72% |
| AMZN220708C00107250 | 2022-07-06 10:07AM EDT | 107.25 | 6.60 | 6.55 | 6.65 | -0.10 | -1.49% | 13 | 795 | 69.53% |
| AMZN220708C00107500 | 2022-07-06 10:07AM EDT | 107.50 | 6.55 | 6.40 | 6.50 | +0.30 | +4.80% | 193 | 1,841 | 71.14% |
| AMZN220708C00107750 | 2022-07-06 9:59AM EDT | 107.75 | 5.40 | 6.10 | 6.20 | -0.75 | -12.20% | 70 | 1,220 | 67.48% |
| AMZN220708C00108000 | 2022-07-06 10:07AM EDT | 108.00 | 5.85 | 5.80 | 5.90 | -0.07 | -1.18% | 94 | 4,150 | 63.87% |
| AMZN220708C00108250 | 2022-07-06 10:07AM EDT | 108.25 | 5.74 | 5.50 | 5.60 | +0.09 | +1.59% | 134 | 960 | 60.25% |
| AMZN220708C00108500 | 2022-07-06 10:11AM EDT | 108.50 | 5.50 | 5.70 | 5.85 | +0.03 | +0.55% | 137 | 1,202 | 73.44% |
| AMZN220708C00108750 | 2022-07-06 10:03AM EDT | 108.75 | 4.79 | 5.25 | 5.35 | -0.34 | -6.63% | 31 | 799 | 64.45% |
| AMZN220708C00109000 | 2022-07-06 10:10AM EDT | 109.00 | 5.17 | 5.20 | 5.30 | +0.07 | +1.37% | 247 | 2,593 | 68.46% |
| AMZN220708C00109250 | 2022-07-06 10:04AM EDT | 109.25 | 4.35 | 4.70 | 4.80 | -0.51 | -10.49% | 36 | 766 | 58.84% |
| AMZN220708C00109500 | 2022-07-06 10:01AM EDT | 109.50 | 4.10 | 4.60 | 4.70 | -0.56 | -12.02% | 55 | 877 | 61.23% |
| AMZN220708C00109750 | 2022-07-06 10:09AM EDT | 109.75 | 4.55 | 4.30 | 4.40 | +0.09 | +2.02% | 124 | 1,371 | 57.62% |
| AMZN220708C00110000 | 2022-07-06 10:12AM EDT | 110.00 | 4.32 | 4.20 | 4.30 | -0.08 | -1.82% | 1,727 | 10,614 | 59.77% |
| AMZN220708C00110250 | 2022-07-06 10:02AM EDT | 110.25 | 3.35 | 3.90 | 4.00 | -0.80 | -19.28% | 211 | 1,345 | 56.15% |
| AMZN220708C00110500 | 2022-07-06 10:11AM EDT | 110.50 | 3.85 | 3.75 | 3.85 | -0.01 | -0.26% | 228 | 2,074 | 56.64% |
| AMZN220708C00110750 | 2022-07-06 10:10AM EDT | 110.75 | 3.71 | 3.70 | 3.75 | -0.24 | -6.08% | 31 | 564 | 58.98% |
| AMZN220708C00111000 | 2022-07-06 10:12AM EDT | 111.00 | 3.56 | 3.50 | 3.55 | +0.01 | +0.28% | 831 | 6,315 | 57.91% |
| AMZN220708C00111250 | 2022-07-06 10:04AM EDT | 111.25 | 3.10 | 3.20 | 3.25 | -0.35 | -10.14% | 71 | 980 | 54.15% |
| AMZN220708C00111500 | 2022-07-06 10:10AM EDT | 111.50 | 3.16 | 3.10 | 3.20 | -0.05 | -1.56% | 200 | 1,077 | 56.15% |
| AMZN220708C00111750 | 2022-07-06 10:04AM EDT | 111.75 | 2.71 | 2.98 | 3.05 | -0.29 | -9.67% | 205 | 602 | 56.45% |
| AMZN220708C00112000 | 2022-07-06 10:12AM EDT | 112.00 | 2.86 | 2.74 | 2.78 | -0.07 | -2.39% | 2,876 | 7,806 | 53.66% |
| AMZN220708C00112250 | 2022-07-06 10:08AM EDT | 112.25 | 2.85 | 2.76 | 2.79 | +0.13 | +4.78% | 710 | 846 | 57.47% |
| AMZN220708C00112500 | 2022-07-06 10:11AM EDT | 112.50 | 2.46 | 2.55 | 2.59 | -0.19 | -7.17% | 1,091 | 1,623 | 55.76% |
| AMZN220708C00112750 | 2022-07-06 10:11AM EDT | 112.75 | 2.33 | 2.25 | 2.29 | -0.09 | -3.72% | 1,795 | 1,034 | 51.56% |
| AMZN220708C00113000 | 2022-07-06 10:12AM EDT | 113.00 | 2.22 | 2.17 | 2.20 | -0.11 | -4.72% | 5,528 | 4,609 | 52.59% |
| AMZN220708C00113250 | 2022-07-06 10:09AM EDT | 113.25 | 2.20 | 2.12 | 2.18 | +0.03 | +1.38% | 2,300 | 838 | 54.69% |
| AMZN220708C00113500 | 2022-07-06 10:12AM EDT | 113.50 | 1.95 | 1.85 | 1.88 | -0.09 | -4.41% | 3,379 | 1,589 | 50.59% |
| AMZN220708C00113750 | 2022-07-06 10:12AM EDT | 113.75 | 1.85 | 1.74 | 1.76 | -0.08 | -4.15% | 2,844 | 1,881 | 50.54% |
| AMZN220708C00114000 | 2022-07-06 10:12AM EDT | 114.00 | 1.73 | 1.73 | 1.75 | -0.08 | -4.42% | 14,352 | 6,072 | 52.93% |
| AMZN220708C00114250 | 2022-07-06 10:10AM EDT | 114.25 | 1.66 | 1.54 | 1.56 | +0.02 | +1.22% | 2,376 | 1,372 | 50.78% |
| AMZN220708C00114500 | 2022-07-06 10:10AM EDT | 114.50 | 1.49 | 1.41 | 1.43 | -0.11 | -6.88% | 1,182 | 1,037 | 50.24% |
| AMZN220708C00114750 | 2022-07-06 10:12AM EDT | 114.75 | 1.35 | 1.37 | 1.39 | -0.14 | -9.40% | 1,293 | 1,702 | 51.32% |
| AMZN220708C00115000 | 2022-07-06 10:12AM EDT | 115.00 | 1.26 | 1.19 | 1.20 | -0.12 | -8.70% | 19,323 | 14,848 | 48.98% |
| AMZN220708C00116000 | 2022-07-06 10:12AM EDT | 116.00 | 0.85 | 0.91 | 0.93 | -0.15 | -15.00% | 3,303 | 6,494 | 50.10% |
| AMZN220708C00117000 | 2022-07-06 10:12AM EDT | 117.00 | 0.65 | 0.61 | 0.63 | -0.08 | -10.96% | 2,784 | 4,900 | 48.44% |
| AMZN220708C00117500 | 2022-07-06 10:05AM EDT | 117.50 | 0.49 | 0.48 | 0.50 | -0.12 | -19.67% | 202 | 1,840 | 47.31% |
| AMZN220708C00118000 | 2022-07-06 10:12AM EDT | 118.00 | 0.39 | 0.42 | 0.44 | -0.11 | -22.00% | 2,256 | 6,730 | 48.24% |
| AMZN220708C00118250 | 2022-07-06 10:09AM EDT | 118.25 | 0.42 | 0.40 | 0.41 | -0.03 | -6.67% | 70 | 1,120 | 48.54% |
| AMZN220708C00118500 | 2022-07-06 10:09AM EDT | 118.50 | 0.40 | 0.37 | 0.38 | 0.00 | - | 248 | 1,189 | 48.83% |
| AMZN220708C00118750 | 2022-07-06 10:09AM EDT | 118.75 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 121 | 801 | 48.93% |
| AMZN220708C00119000 | 2022-07-06 10:12AM EDT | 119.00 | 0.30 | 0.26 | 0.27 | -0.04 | -11.76% | 203 | 2,709 | 46.68% |
| AMZN220708C00119250 | 2022-07-06 10:05AM EDT | 119.25 | 0.20 | 0.25 | 0.26 | -0.09 | -31.03% | 61 | 671 | 47.46% |
| AMZN220708C00119500 | 2022-07-06 10:08AM EDT | 119.50 | 0.27 | 0.23 | 0.24 | +0.01 | +3.85% | 206 | 824 | 47.75% |
| AMZN220708C00119750 | 2022-07-06 10:02AM EDT | 119.75 | 0.15 | 0.20 | 0.21 | -0.12 | -44.44% | 52 | 859 | 47.36% |
| AMZN220708C00120000 | 2022-07-06 10:11AM EDT | 120.00 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 1,408 | 19,225 | 47.46% |
| AMZN220708C00120250 | 2022-07-06 9:58AM EDT | 120.25 | 0.18 | 0.15 | 0.16 | -0.02 | -10.00% | 93 | 1,768 | 46.68% |
| AMZN220708C00120500 | 2022-07-06 10:09AM EDT | 120.50 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 181 | 1,154 | 47.85% |
| AMZN220708C00120750 | 2022-07-06 10:07AM EDT | 120.75 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 58 | 939 | 48.34% |
| AMZN220708C00121000 | 2022-07-06 10:12AM EDT | 121.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 668 | 3,120 | 47.07% |
| AMZN220708C00121250 | 2022-07-06 9:41AM EDT | 121.25 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 28 | 389 | 48.24% |
| AMZN220708C00121500 | 2022-07-06 10:11AM EDT | 121.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 131 | 2,509 | 47.66% |
| AMZN220708C00121750 | 2022-07-05 3:58PM EDT | 121.75 | 0.11 | 0.07 | 0.08 | 0.00 | - | 333 | 511 | 46.68% |
| AMZN220708C00122000 | 2022-07-06 10:09AM EDT | 122.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 66 | 1,837 | 46.48% |
| AMZN220708C00122250 | 2022-07-06 9:43AM EDT | 122.25 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 255 | 933 | 47.46% |
| AMZN220708C00122500 | 2022-07-06 10:09AM EDT | 122.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 54 | 1,930 | 48.44% |
| AMZN220708C00122750 | 2022-07-06 10:03AM EDT | 122.75 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 35 | 671 | 48.24% |
| AMZN220708C00123000 | 2022-07-06 9:58AM EDT | 123.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 335 | 3,168 | 49.22% |
| AMZN220708C00123250 | 2022-07-06 9:47AM EDT | 123.25 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 204 | 292 | 48.63% |
| AMZN220708C00123500 | 2022-07-06 9:58AM EDT | 123.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 36 | 915 | 49.61% |
| AMZN220708C00123750 | 2022-07-06 9:48AM EDT | 123.75 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 696 | 48.83% |
| AMZN220708C00124000 | 2022-07-06 10:11AM EDT | 124.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 113 | 1,586 | 49.61% |
| AMZN220708C00124250 | 2022-07-05 3:56PM EDT | 124.25 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 542 | 48.44% |
| AMZN220708C00124500 | 2022-07-06 9:49AM EDT | 124.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 722 | 49.22% |
| AMZN220708C00124750 | 2022-07-05 3:30PM EDT | 124.75 | 0.04 | 0.02 | 0.03 | 0.00 | - | 23 | 381 | 50.39% |
| AMZN220708C00125000 | 2022-07-06 9:59AM EDT | 125.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 212 | 3,763 | 48.44% |
| AMZN220708C00125250 | 2022-07-06 10:05AM EDT | 125.25 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 196 | 966 | 50.78% |
| AMZN220708C00125500 | 2022-07-06 9:41AM EDT | 125.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,942 | 50.00% |
| AMZN220708C00125750 | 2022-07-05 3:45PM EDT | 125.75 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 260 | 50.78% |
| AMZN220708C00126000 | 2022-07-06 9:30AM EDT | 126.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 1,259 | 50.00% |
| AMZN220708C00127000 | 2022-07-05 3:54PM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 787 | 53.13% |
| AMZN220708C00127500 | 2022-07-06 10:06AM EDT | 127.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,280 | 51.56% |
| AMZN220708C00128000 | 2022-07-06 10:05AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 438 | 3,185 | 50.00% |
| AMZN220708C00129000 | 2022-07-06 10:05AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 536 | 53.13% |
| AMZN220708C00130000 | 2022-07-05 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,211 | 56.25% |
| AMZN220708C00131000 | 2022-07-06 9:35AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,346 | 57.81% |
| AMZN220708C00132000 | 2022-07-05 2:56PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,429 | 2,451 | 60.94% |
| AMZN220708C00132500 | 2022-07-05 12:25PM EDT | 132.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 430 | 62.50% |
| AMZN220708C00133000 | 2022-07-05 1:39PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,328 | 62.50% |
| AMZN220708C00134000 | 2022-07-01 2:23PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 985 | 65.63% |
| AMZN220708C00135000 | 2022-07-05 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,155 | 68.75% |
| AMZN220708C00136000 | 2022-07-05 1:14PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 748 | 71.88% |
| AMZN220708C00137000 | 2022-07-01 9:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 850 | 75.00% |
| AMZN220708C00137500 | 2022-06-30 2:34PM EDT | 137.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 75.00% |
| AMZN220708C00138000 | 2022-07-05 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 987 | 75.00% |
| AMZN220708C00139000 | 2022-07-05 12:38PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,724 | 78.13% |
| AMZN220708C00140000 | 2022-07-05 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,589 | 81.25% |
| AMZN220708C00141000 | 2022-07-05 12:12PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 407 | 84.38% |
| AMZN220708C00142000 | 2022-07-01 10:46AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 476 | 87.50% |
| AMZN220708C00142500 | 2022-07-01 9:45AM EDT | 142.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 404 | 87.50% |
| AMZN220708C00143000 | 2022-06-30 10:05AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 432 | 87.50% |
| AMZN220708C00144000 | 2022-06-27 9:31AM EDT | 144.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 90.63% |
| AMZN220708C00145000 | 2022-07-06 9:55AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 588 | 93.75% |
| AMZN220708C00146000 | 2022-06-28 3:34PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 266 | 93.75% |
| AMZN220708C00147000 | 2022-07-05 3:36PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 96.88% |
| AMZN220708C00147500 | 2022-07-01 9:45AM EDT | 147.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 766 | 98.44% |
| AMZN220708C00148000 | 2022-07-05 11:58AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 346 | 100.00% |
| AMZN220708C00149000 | 2022-06-29 10:33AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 877 | 1,429 | 103.13% |
| AMZN220708C00150000 | 2022-07-01 3:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,403 | 103.13% |
| AMZN220708C00151000 | 2022-06-27 9:40AM EDT | 151.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 497 | 106.25% |
| AMZN220708C00152000 | 2022-06-27 9:40AM EDT | 152.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 178 | 109.38% |
| AMZN220708C00152500 | 2022-06-24 11:34AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 914 | 109.38% |
| AMZN220708C00153000 | 2022-07-01 11:22AM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 112.50% |
| AMZN220708C00155000 | 2022-06-27 11:49AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 273 | 115.63% |
| AMZN220708C00157500 | 2022-06-27 10:15AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 118.75% |
| AMZN220708C00160000 | 2022-06-27 12:36PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,065 | 125.00% |
| AMZN220708C00162500 | 2022-06-27 9:41AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,539 | 131.25% |
| AMZN220708C00165000 | 2022-06-24 10:17AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 137.50% |
| AMZN220708C00170000 | 2022-06-24 12:49PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 143.75% |
| AMZN220708C00175000 | 2022-06-24 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 96 | 156.25% |
| AMZN220708C00180000 | 2022-07-06 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,085 | 162.50% |
| AMZN220708C02065000 | 2022-05-27 11:08AM EDT | 2,065.00 | 261.20 | 401.35 | 418.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02130000 | 2022-05-27 3:57PM EDT | 2,130.00 | 238.00 | 345.45 | 362.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02145000 | 2022-05-26 9:53AM EDT | 2,145.00 | 175.60 | 333.05 | 349.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708C02200000 | 2022-06-03 3:15PM EDT | 2,200.00 | 290.00 | 292.20 | 302.25 | +5.00 | +1.75% | 30 | 34 | 0.00% |
| AMZN220708C02270000 | 2022-05-27 3:42PM EDT | 2,270.00 | 139.55 | 239.60 | 248.95 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN220708C02275000 | 2022-05-27 3:55PM EDT | 2,275.00 | 141.63 | 236.00 | 245.35 | 0.00 | - | 9 | 7 | 0.00% |
| AMZN220708C02280000 | 2022-06-01 1:33PM EDT | 2,280.00 | 249.50 | 232.45 | 242.05 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708C02285000 | 2022-05-31 3:05PM EDT | 2,285.00 | 213.15 | 228.90 | 238.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708C02290000 | 2022-05-27 11:50AM EDT | 2,290.00 | 121.87 | 225.50 | 234.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02300000 | 2022-06-03 12:09PM EDT | 2,300.00 | 219.45 | 218.50 | 227.80 | +56.44 | +34.62% | 3 | 6 | 0.00% |
| AMZN220708C02340000 | 2022-05-31 1:33PM EDT | 2,340.00 | 165.00 | 191.70 | 200.95 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN220708C02350000 | 2022-06-01 10:54AM EDT | 2,350.00 | 207.18 | 185.55 | 194.55 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN220708C02390000 | 2022-05-27 12:26PM EDT | 2,390.00 | 75.80 | 161.00 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02400000 | 2022-06-03 3:09PM EDT | 2,400.00 | 161.60 | 155.30 | 164.20 | -31.58 | -16.35% | 5 | 8 | 0.00% |
| AMZN220708C02405000 | 2022-06-01 11:42AM EDT | 2,405.00 | 154.10 | 152.60 | 161.35 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220708C02420000 | 2022-06-03 3:51PM EDT | 2,420.00 | 148.41 | 144.25 | 152.95 | +14.82 | +11.09% | 2 | 2 | 0.00% |
| AMZN220708C02425000 | 2022-06-02 10:04AM EDT | 2,425.00 | 162.80 | 141.50 | 150.20 | +8.25 | +5.34% | 5 | 6 | 0.00% |
| AMZN220708C02490000 | 2022-06-03 12:45PM EDT | 2,490.00 | 108.35 | 109.25 | 117.75 | -4.00 | -3.56% | 1 | 21 | 0.00% |
| AMZN220708C02500000 | 2022-06-03 1:07PM EDT | 2,500.00 | 110.71 | 104.30 | 111.70 | -24.64 | -18.20% | 33 | 91 | 5,603.52% |
| AMZN220708C02520000 | 2022-06-03 10:38AM EDT | 2,520.00 | 95.95 | 96.40 | 104.00 | -31.52 | -24.73% | 1 | 17 | 4,808.30% |
| AMZN220708C02540000 | 2022-06-03 3:59PM EDT | 2,540.00 | 91.60 | 88.50 | 96.00 | -24.12 | -20.84% | 1 | 6 | 4,344.73% |
| AMZN220708C02580000 | 2022-06-01 11:16AM EDT | 2,580.00 | 97.24 | 74.05 | 79.00 | 0.00 | - | 13 | 7 | 3,730.96% |
| AMZN220708C02600000 | 2022-06-03 3:39PM EDT | 2,600.00 | 72.00 | 67.50 | 72.15 | -25.41 | -26.09% | 5 | 21 | 3,525.54% |
| AMZN220708C02650000 | 2022-06-03 3:18PM EDT | 2,650.00 | 53.36 | 51.30 | 57.20 | -19.16 | -26.42% | 6 | 5 | 3,108.69% |
| AMZN220708C02660000 | 2022-06-03 3:18PM EDT | 2,660.00 | 50.94 | 48.60 | 54.45 | -18.43 | -26.57% | 3 | 9 | 3,041.21% |
| AMZN220708C02700000 | 2022-06-03 3:20PM EDT | 2,700.00 | 42.65 | 39.40 | 44.90 | -17.72 | -29.35% | 11 | 33 | 2,815.28% |
| AMZN220708C02720000 | 2022-06-03 11:30AM EDT | 2,720.00 | 37.40 | 35.40 | 40.60 | -16.90 | -31.12% | 2 | 30 | 2,716.60% |
| AMZN220708C02750000 | 2022-06-03 3:04PM EDT | 2,750.00 | 36.60 | 32.15 | 35.15 | -11.20 | -23.43% | 7 | 33 | 2,613.82% |
| AMZN220708C02760000 | 2022-06-03 9:49AM EDT | 2,760.00 | 42.00 | 30.50 | 33.45 | +6.95 | +19.83% | 1 | 8 | 2,573.58% |
| AMZN220708C02800000 | 2022-06-02 3:50PM EDT | 2,800.00 | 39.20 | 24.80 | 27.55 | 0.00 | - | 16 | 25 | 2,431.59% |
| AMZN220708C02950000 | 2022-06-03 2:40PM EDT | 2,950.00 | 13.65 | 11.75 | 13.70 | -5.27 | -27.85% | 8 | 33 | 2,061.18% |
| AMZN220708C03000000 | 2022-06-03 3:56PM EDT | 3,000.00 | 10.50 | 9.20 | 11.10 | -1.65 | -13.58% | 5 | 35 | 1,975.20% |
| AMZN220708C03050000 | 2022-06-03 10:46AM EDT | 3,050.00 | 8.00 | 7.55 | 9.15 | -1.50 | -15.79% | 8 | 32 | 1,909.57% |
| AMZN220708C03150000 | 2022-06-03 2:18PM EDT | 3,150.00 | 6.45 | 5.25 | 6.60 | +2.62 | +68.41% | 3 | 6 | 1,809.86% |
| AMZN220708C03200000 | 2022-06-03 3:10PM EDT | 3,200.00 | 5.35 | 4.40 | 5.75 | -1.80 | -25.17% | 4 | 29 | 1,770.31% |
| AMZN220708C03250000 | 2022-06-03 3:15PM EDT | 3,250.00 | 4.60 | 4.00 | 5.15 | -1.35 | -22.69% | 39 | 175 | 1,747.07% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220708P00060000 | 2022-07-01 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 790 | 225.00% |
| AMZN220708P00065000 | 2022-06-23 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 200.00% |
| AMZN220708P00067000 | 2022-06-23 2:00PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,736 | 187.50% |
| AMZN220708P00068000 | 2022-06-22 11:29AM EDT | 68.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 53 | 283 | 187.50% |
| AMZN220708P00069000 | 2022-06-22 11:31AM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 70 | 181.25% |
| AMZN220708P00070000 | 2022-06-24 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 175.00% |
| AMZN220708P00071000 | 2022-06-17 11:57AM EDT | 71.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 168.75% |
| AMZN220708P00072000 | 2022-06-27 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 66 | 162.50% |
| AMZN220708P00073000 | 2022-06-28 2:40PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 53 | 162.50% |
| AMZN220708P00074000 | 2022-06-17 2:19PM EDT | 74.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 156.25% |
| AMZN220708P00075000 | 2022-07-06 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 222 | 150.00% |
| AMZN220708P00076000 | 2022-06-30 10:29AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 146.88% |
| AMZN220708P00077000 | 2022-06-30 9:37AM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 181 | 143.75% |
| AMZN220708P00078000 | 2022-06-30 12:50PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 40 | 137.50% |
| AMZN220708P00079000 | 2022-07-05 9:51AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 365 | 131.25% |
| AMZN220708P00080000 | 2022-07-05 10:10AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 610 | 131.25% |
| AMZN220708P00081000 | 2022-07-05 12:10PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 125.00% |
| AMZN220708P00082000 | 2022-07-05 9:51AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 616 | 118.75% |
| AMZN220708P00083000 | 2022-07-01 11:36AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 481 | 115.63% |
| AMZN220708P00084000 | 2022-07-05 10:05AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 112.50% |
| AMZN220708P00085000 | 2022-07-05 11:24AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 4,835 | 106.25% |
| AMZN220708P00086000 | 2022-07-05 10:14AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,241 | 103.13% |
| AMZN220708P00087000 | 2022-07-06 9:35AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,196 | 98.44% |
| AMZN220708P00088000 | 2022-07-05 12:58PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 3,035 | 96.88% |
| AMZN220708P00089000 | 2022-07-05 3:58PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 6,273 | 90.63% |
| AMZN220708P00090000 | 2022-07-06 10:10AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,753 | 87.50% |
| AMZN220708P00091000 | 2022-07-06 9:52AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 376 | 4,385 | 84.38% |
| AMZN220708P00092000 | 2022-07-06 10:04AM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 1,420 | 89.84% |
| AMZN220708P00093000 | 2022-07-06 10:00AM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 1,007 | 85.94% |
| AMZN220708P00094000 | 2022-07-06 10:06AM EDT | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,274 | 6,239 | 81.25% |
| AMZN220708P00095000 | 2022-07-06 10:08AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 6,149 | 76.56% |
| AMZN220708P00096000 | 2022-07-06 10:05AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 4,563 | 77.34% |
| AMZN220708P00097000 | 2022-07-06 9:57AM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 114 | 10,534 | 73.44% |
| AMZN220708P00098000 | 2022-07-06 10:04AM EDT | 98.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 105 | 7,254 | 72.27% |
| AMZN220708P00099000 | 2022-07-06 10:04AM EDT | 99.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 176 | 2,096 | 70.31% |
| AMZN220708P00100000 | 2022-07-06 10:10AM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,267 | 9,886 | 67.58% |
| AMZN220708P00101000 | 2022-07-06 10:08AM EDT | 101.00 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 85 | 1,919 | 64.84% |
| AMZN220708P00101500 | 2022-07-06 9:47AM EDT | 101.50 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 189 | 985 | 62.31% |
| AMZN220708P00101750 | 2022-07-06 10:01AM EDT | 101.75 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 2 | 1,148 | 62.50% |
| AMZN220708P00102000 | 2022-07-06 10:10AM EDT | 102.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 320 | 3,355 | 61.33% |
| AMZN220708P00102250 | 2022-07-06 10:06AM EDT | 102.25 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 5 | 802 | 60.16% |
| AMZN220708P00102500 | 2022-07-06 10:08AM EDT | 102.50 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 37 | 1,275 | 60.35% |
| AMZN220708P00102750 | 2022-07-06 9:45AM EDT | 102.75 | 0.11 | 0.07 | 0.08 | -0.02 | -15.38% | 148 | 1,112 | 57.81% |
| AMZN220708P00103000 | 2022-07-06 10:12AM EDT | 103.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 621 | 2,438 | 57.81% |
| AMZN220708P00103250 | 2022-07-06 10:06AM EDT | 103.25 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 28 | 621 | 57.81% |
| AMZN220708P00103500 | 2022-07-06 10:09AM EDT | 103.50 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 68 | 1,379 | 56.45% |
| AMZN220708P00103750 | 2022-07-06 10:10AM EDT | 103.75 | 0.09 | 0.10 | 0.11 | -0.08 | -47.06% | 47 | 1,130 | 56.25% |
| AMZN220708P00104000 | 2022-07-06 10:10AM EDT | 104.00 | 0.11 | 0.12 | 0.13 | -0.07 | -38.89% | 294 | 3,541 | 57.03% |
| AMZN220708P00104250 | 2022-07-06 9:57AM EDT | 104.25 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 66 | 1,562 | 54.69% |
| AMZN220708P00104500 | 2022-07-06 10:00AM EDT | 104.50 | 0.16 | 0.13 | 0.14 | -0.04 | -20.00% | 60 | 1,131 | 55.27% |
| AMZN220708P00104750 | 2022-07-06 10:09AM EDT | 104.75 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 11 | 1,170 | 54.79% |
| AMZN220708P00105000 | 2022-07-06 10:09AM EDT | 105.00 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 2,011 | 8,804 | 53.52% |
| AMZN220708P00105250 | 2022-07-06 9:45AM EDT | 105.25 | 0.19 | 0.14 | 0.15 | -0.06 | -24.00% | 84 | 2,204 | 52.15% |
| AMZN220708P00105500 | 2022-07-06 9:47AM EDT | 105.50 | 0.25 | 0.15 | 0.16 | 0.00 | - | 74 | 2,250 | 51.56% |
| AMZN220708P00105750 | 2022-07-06 10:00AM EDT | 105.75 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 70 | 928 | 52.93% |
| AMZN220708P00106000 | 2022-07-06 10:08AM EDT | 106.00 | 0.18 | 0.19 | 0.20 | -0.10 | -35.71% | 1,670 | 7,791 | 51.56% |
| AMZN220708P00106250 | 2022-07-06 9:59AM EDT | 106.25 | 0.21 | 0.22 | 0.23 | -0.10 | -32.26% | 15 | 1,284 | 51.95% |
| AMZN220708P00106500 | 2022-07-06 10:09AM EDT | 106.50 | 0.21 | 0.21 | 0.22 | -0.11 | -34.38% | 79 | 1,972 | 50.20% |
| AMZN220708P00106750 | 2022-07-06 10:08AM EDT | 106.75 | 0.23 | 0.24 | 0.26 | -0.10 | -30.30% | 48 | 1,048 | 50.39% |
| AMZN220708P00107000 | 2022-07-06 10:10AM EDT | 107.00 | 0.26 | 0.25 | 0.26 | -0.09 | -25.71% | 601 | 4,975 | 49.51% |
| AMZN220708P00107250 | 2022-07-06 10:11AM EDT | 107.25 | 0.30 | 0.29 | 0.30 | -0.09 | -23.08% | 1,239 | 1,259 | 50.00% |
| AMZN220708P00107500 | 2022-07-06 10:11AM EDT | 107.50 | 0.33 | 0.30 | 0.31 | -0.08 | -19.51% | 327 | 1,687 | 48.93% |
| AMZN220708P00107750 | 2022-07-06 10:10AM EDT | 107.75 | 0.31 | 0.32 | 0.33 | -0.14 | -31.11% | 165 | 889 | 48.24% |
| AMZN220708P00108000 | 2022-07-06 10:12AM EDT | 108.00 | 0.35 | 0.37 | 0.39 | -0.13 | -27.08% | 2,890 | 7,042 | 49.22% |
| AMZN220708P00108250 | 2022-07-06 10:09AM EDT | 108.25 | 0.36 | 0.39 | 0.41 | -0.16 | -30.77% | 540 | 1,343 | 48.44% |
| AMZN220708P00108500 | 2022-07-06 10:09AM EDT | 108.50 | 0.40 | 0.40 | 0.41 | -0.15 | -27.27% | 185 | 2,418 | 46.68% |
| AMZN220708P00108750 | 2022-07-06 10:07AM EDT | 108.75 | 0.45 | 0.46 | 0.48 | -0.13 | -22.41% | 350 | 1,087 | 47.66% |
| AMZN220708P00109000 | 2022-07-06 10:11AM EDT | 109.00 | 0.50 | 0.48 | 0.49 | -0.14 | -21.87% | 1,865 | 3,279 | 46.29% |
| AMZN220708P00109250 | 2022-07-06 10:12AM EDT | 109.25 | 0.52 | 0.54 | 0.55 | -0.14 | -21.21% | 961 | 2,514 | 46.58% |
| AMZN220708P00109500 | 2022-07-06 10:08AM EDT | 109.50 | 0.57 | 0.61 | 0.63 | -0.17 | -22.97% | 334 | 1,314 | 47.36% |
| AMZN220708P00109750 | 2022-07-06 10:10AM EDT | 109.75 | 0.60 | 0.64 | 0.65 | -0.18 | -23.08% | 187 | 1,354 | 46.09% |
| AMZN220708P00110000 | 2022-07-06 10:12AM EDT | 110.00 | 0.71 | 0.67 | 0.68 | -0.12 | -14.46% | 5,686 | 11,384 | 45.07% |
| AMZN220708P00110250 | 2022-07-06 10:11AM EDT | 110.25 | 0.78 | 0.76 | 0.77 | -0.14 | -15.22% | 262 | 805 | 45.75% |
| AMZN220708P00110500 | 2022-07-06 10:08AM EDT | 110.50 | 0.73 | 0.84 | 0.86 | -0.23 | -23.96% | 316 | 734 | 46.29% |
| AMZN220708P00110750 | 2022-07-06 10:10AM EDT | 110.75 | 0.86 | 0.83 | 0.84 | -0.19 | -18.10% | 358 | 728 | 43.56% |
| AMZN220708P00111000 | 2022-07-06 10:12AM EDT | 111.00 | 0.90 | 0.90 | 0.92 | -0.22 | -19.64% | 1,363 | 3,021 | 43.56% |
| AMZN220708P00111250 | 2022-07-06 10:10AM EDT | 111.25 | 0.94 | 0.97 | 0.99 | -0.24 | -20.34% | 251 | 540 | 43.16% |
| AMZN220708P00111500 | 2022-07-06 10:08AM EDT | 111.50 | 1.04 | 1.12 | 1.13 | -0.23 | -18.11% | 514 | 850 | 44.53% |
| AMZN220708P00111750 | 2022-07-06 10:12AM EDT | 111.75 | 1.16 | 1.21 | 1.23 | -0.18 | -13.43% | 469 | 593 | 44.63% |
| AMZN220708P00112000 | 2022-07-06 10:12AM EDT | 112.00 | 1.23 | 1.29 | 1.32 | -0.18 | -12.77% | 5,129 | 2,727 | 44.34% |
| AMZN220708P00112250 | 2022-07-06 10:12AM EDT | 112.25 | 1.32 | 1.39 | 1.41 | -0.21 | -13.73% | 1,085 | 952 | 43.95% |
| AMZN220708P00112500 | 2022-07-06 10:12AM EDT | 112.50 | 1.50 | 1.40 | 1.43 | -0.13 | -7.98% | 1,338 | 965 | 41.65% |
| AMZN220708P00112750 | 2022-07-06 10:11AM EDT | 112.75 | 1.61 | 1.50 | 1.53 | -0.13 | -7.47% | 933 | 938 | 41.26% |
| AMZN220708P00113000 | 2022-07-06 10:12AM EDT | 113.00 | 1.70 | 1.58 | 1.61 | -0.12 | -6.59% | 4,137 | 1,676 | 40.23% |
| AMZN220708P00113250 | 2022-07-06 10:12AM EDT | 113.25 | 1.74 | 1.67 | 1.70 | -0.23 | -11.68% | 1,075 | 563 | 39.31% |
| AMZN220708P00113500 | 2022-07-06 10:12AM EDT | 113.50 | 1.94 | 1.83 | 1.86 | -0.15 | -7.18% | 1,136 | 871 | 39.94% |
| AMZN220708P00113750 | 2022-07-06 10:12AM EDT | 113.75 | 1.97 | 2.04 | 2.07 | -0.24 | -10.86% | 495 | 793 | 41.65% |
| AMZN220708P00114000 | 2022-07-06 10:11AM EDT | 114.00 | 2.20 | 2.08 | 2.10 | -0.11 | -4.76% | 1,403 | 2,019 | 38.77% |
| AMZN220708P00114250 | 2022-07-06 10:10AM EDT | 114.25 | 2.20 | 2.20 | 2.23 | -0.24 | -9.84% | 160 | 389 | 38.18% |
| AMZN220708P00114500 | 2022-07-06 10:11AM EDT | 114.50 | 2.42 | 2.45 | 2.48 | -0.23 | -8.68% | 363 | 447 | 40.53% |
| AMZN220708P00114750 | 2022-07-06 10:12AM EDT | 114.75 | 2.60 | 2.47 | 2.51 | -0.17 | -6.14% | 216 | 335 | 37.01% |
| AMZN220708P00115000 | 2022-07-06 10:09AM EDT | 115.00 | 2.58 | 2.77 | 2.80 | -0.34 | -11.64% | 516 | 2,187 | 40.23% |
| AMZN220708P00116000 | 2022-07-06 10:07AM EDT | 116.00 | 3.50 | 3.35 | 3.45 | -0.02 | -0.57% | 194 | 763 | 37.89% |
| AMZN220708P00117000 | 2022-07-06 10:08AM EDT | 117.00 | 3.95 | 3.95 | 4.00 | -0.10 | -2.47% | 129 | 717 | 24.61% |
| AMZN220708P00117500 | 2022-07-06 10:08AM EDT | 117.50 | 4.40 | 4.50 | 4.55 | +0.03 | +0.69% | 46 | 447 | 30.57% |
| AMZN220708P00118000 | 2022-07-06 9:59AM EDT | 118.00 | 4.70 | 4.90 | 5.00 | -0.40 | -7.84% | 22 | 522 | 29.30% |
| AMZN220708P00118250 | 2022-07-06 10:09AM EDT | 118.25 | 4.95 | 5.00 | 5.10 | -0.40 | -7.48% | 104 | 376 | 0.00% |
| AMZN220708P00118500 | 2022-07-06 10:08AM EDT | 118.50 | 5.20 | 5.15 | 5.25 | 0.00 | - | 104 | 392 | 0.00% |
| AMZN220708P00118750 | 2022-07-06 10:03AM EDT | 118.75 | 5.95 | 5.40 | 5.50 | +0.35 | +6.25% | 80 | 314 | 0.00% |
| AMZN220708P00119000 | 2022-07-06 10:10AM EDT | 119.00 | 5.65 | 5.50 | 5.60 | -0.25 | -4.24% | 170 | 712 | 0.00% |
| AMZN220708P00119250 | 2022-07-06 10:05AM EDT | 119.25 | 6.30 | 5.80 | 5.85 | -0.25 | -3.82% | 47 | 81 | 0.00% |
| AMZN220708P00119500 | 2022-07-06 10:04AM EDT | 119.50 | 6.70 | 5.95 | 6.05 | +0.83 | +14.14% | 55 | 167 | 0.00% |
| AMZN220708P00119750 | 2022-07-06 10:12AM EDT | 119.75 | 6.45 | 6.25 | 6.35 | -0.15 | -2.27% | 71 | 322 | 0.00% |
| AMZN220708P00120000 | 2022-07-06 10:02AM EDT | 120.00 | 7.60 | 6.70 | 6.80 | +0.86 | +12.76% | 90 | 858 | 0.00% |
| AMZN220708P00120250 | 2022-07-06 9:53AM EDT | 120.25 | 7.75 | 6.80 | 6.90 | +0.70 | +9.93% | 49 | 85 | 0.00% |
| AMZN220708P00120500 | 2022-07-06 10:05AM EDT | 120.50 | 7.45 | 6.95 | 7.05 | +0.45 | +6.43% | 28 | 509 | 0.00% |
| AMZN220708P00120750 | 2022-07-06 9:53AM EDT | 120.75 | 7.75 | 7.35 | 7.45 | +0.40 | +5.44% | 56 | 247 | 0.00% |
| AMZN220708P00121000 | 2022-07-06 9:59AM EDT | 121.00 | 7.55 | 7.65 | 7.75 | 0.00 | - | 55 | 564 | 0.00% |
| AMZN220708P00121250 | 2022-07-06 10:11AM EDT | 121.25 | 7.95 | 7.70 | 7.80 | -0.05 | -0.63% | 31 | 59 | 0.00% |
| AMZN220708P00121500 | 2022-07-06 10:10AM EDT | 121.50 | 7.90 | 7.95 | 8.25 | -0.35 | -4.24% | 70 | 55 | 0.00% |
| AMZN220708P00121750 | 2022-07-05 3:45PM EDT | 121.75 | 8.15 | 8.10 | 8.40 | 0.00 | - | 17 | 30 | 0.00% |
| AMZN220708P00122000 | 2022-07-06 9:39AM EDT | 122.00 | 9.85 | 8.30 | 8.60 | +1.45 | +17.26% | 3 | 249 | 0.00% |
| AMZN220708P00122250 | 2022-06-28 10:07AM EDT | 122.25 | 10.05 | 8.80 | 9.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN220708P00122500 | 2022-07-01 3:29PM EDT | 122.50 | 10.45 | 8.75 | 9.10 | -2.80 | -21.13% | 1 | 400 | 0.00% |
| AMZN220708P00122750 | 2022-07-06 9:45AM EDT | 122.75 | 9.60 | 9.00 | 9.35 | +0.35 | +3.78% | 2 | 54 | 0.00% |
| AMZN220708P00123000 | 2022-07-06 9:42AM EDT | 123.00 | 10.55 | 9.50 | 9.75 | -1.36 | -11.42% | 35 | 257 | 0.00% |
| AMZN220708P00123250 | 2022-06-30 9:31AM EDT | 123.25 | 9.93 | 9.75 | 10.00 | -6.57 | -39.82% | 1 | 57 | 0.00% |
| AMZN220708P00123500 | 2022-07-05 3:59PM EDT | 123.50 | 10.70 | 9.95 | 10.25 | +0.57 | +5.63% | 4 | 285 | 0.00% |
| AMZN220708P00123750 | 2022-07-05 2:51PM EDT | 123.75 | 10.35 | 10.25 | 10.50 | 0.00 | - | 11 | 23 | 0.00% |
| AMZN220708P00124000 | 2022-07-06 9:44AM EDT | 124.00 | 10.85 | 10.25 | 10.50 | +0.57 | +5.54% | 24 | 386 | 0.00% |
| AMZN220708P00124250 | 2022-07-06 9:36AM EDT | 124.25 | 11.60 | 10.55 | 10.85 | +1.00 | +9.43% | 21 | 75 | 0.00% |
| AMZN220708P00124500 | 2022-07-06 9:32AM EDT | 124.50 | 10.25 | 11.00 | 11.25 | -4.77 | -31.76% | 2 | 63 | 0.00% |
| AMZN220708P00124750 | 2022-07-01 3:37PM EDT | 124.75 | 15.27 | 11.00 | 11.30 | 0.00 | - | 5 | 58 | 0.00% |
| AMZN220708P00125000 | 2022-07-06 9:45AM EDT | 125.00 | 12.80 | 11.50 | 11.75 | +0.12 | +0.95% | 2 | 555 | 0.00% |
| AMZN220708P00125250 | 2022-07-05 11:40AM EDT | 125.25 | 14.62 | 11.65 | 11.95 | 0.00 | - | 4 | 67 | 0.00% |
| AMZN220708P00125500 | 2022-06-27 10:04AM EDT | 125.50 | 10.80 | 11.85 | 12.10 | 0.00 | - | 2 | 104 | 0.00% |
| AMZN220708P00125750 | 2022-06-21 3:50PM EDT | 125.75 | 17.05 | 12.05 | 12.35 | 0.00 | - | 10 | 20 | 0.00% |
| AMZN220708P00126000 | 2022-07-05 3:42PM EDT | 126.00 | 13.45 | 12.30 | 12.55 | +1.05 | +8.47% | 2 | 152 | 0.00% |
| AMZN220708P00127000 | 2022-07-01 12:35PM EDT | 127.00 | 19.15 | 13.20 | 13.65 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN220708P00127500 | 2022-06-30 11:18AM EDT | 127.50 | 22.20 | 13.80 | 14.05 | 0.00 | - | 27 | 21 | 0.00% |
| AMZN220708P00128000 | 2022-07-05 3:41PM EDT | 128.00 | 14.27 | 14.45 | 14.75 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN220708P00129000 | 2022-07-05 3:41PM EDT | 129.00 | 14.86 | 15.50 | 15.75 | -0.41 | -2.69% | 2 | 20 | 0.00% |
| AMZN220708P00130000 | 2022-07-06 9:48AM EDT | 130.00 | 17.60 | 16.25 | 16.50 | +0.50 | +2.92% | 3 | 181 | 0.00% |
| AMZN220708P00131000 | 2022-07-05 3:35PM EDT | 131.00 | 17.00 | 17.25 | 17.55 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220708P00132000 | 2022-07-05 3:54PM EDT | 132.00 | 18.45 | 18.50 | 18.70 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN220708P00132500 | 2022-06-24 10:11AM EDT | 132.50 | 17.40 | 19.00 | 19.20 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220708P00133000 | 2022-06-27 12:40PM EDT | 133.00 | 18.92 | 19.35 | 19.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220708P00134000 | 2022-06-21 3:50PM EDT | 134.00 | 25.15 | 20.00 | 20.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN220708P00135000 | 2022-07-05 9:53AM EDT | 135.00 | 26.16 | 21.25 | 21.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220708P00136000 | 2022-06-28 11:40AM EDT | 136.00 | 26.91 | 22.45 | 22.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220708P00137000 | 2022-07-01 12:33PM EDT | 137.00 | 29.00 | 23.20 | 23.55 | 0.00 | - | 16 | 4 | 0.00% |
| AMZN220708P00137500 | 2022-06-17 2:19PM EDT | 137.50 | 31.35 | 23.70 | 24.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220708P00138000 | 2022-06-24 2:39PM EDT | 138.00 | 22.65 | 24.25 | 24.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708P00139000 | 2022-06-28 2:47PM EDT | 139.00 | 31.50 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220708P00140000 | 2022-07-05 3:34PM EDT | 140.00 | 26.00 | 26.40 | 26.85 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220708P00141000 | 2022-06-28 2:47PM EDT | 141.00 | 33.51 | 27.30 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220708P00142000 | 2022-06-10 3:41PM EDT | 142.00 | 31.70 | 28.35 | 28.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN220708P00142500 | 2022-06-06 11:58AM EDT | 142.50 | 17.60 | 28.85 | 29.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220708P00143000 | 2022-06-21 9:46AM EDT | 143.00 | 33.40 | 29.30 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220708P00145000 | 2022-06-07 3:46PM EDT | 145.00 | 22.32 | 31.05 | 31.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00146000 | 2022-06-10 9:58AM EDT | 146.00 | 34.90 | 32.40 | 32.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00147000 | 2022-06-10 9:34AM EDT | 147.00 | 34.15 | 33.40 | 33.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00150000 | 2022-06-28 10:24AM EDT | 150.00 | 38.30 | 36.25 | 36.45 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN220708P00151000 | 2022-07-05 9:46AM EDT | 151.00 | 42.75 | 37.30 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708P00152500 | 2022-06-16 1:31PM EDT | 152.50 | 48.40 | 39.00 | 39.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00155000 | 2022-06-16 9:33AM EDT | 155.00 | 51.00 | 41.30 | 41.70 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN220708P00160000 | 2022-05-31 11:06AM EDT | 160.00 | 42.18 | 53.25 | 53.50 | 0.00 | - | - | 0 | 464.80% |
| AMZN220708P00162500 | 2022-06-30 9:59AM EDT | 162.50 | 58.65 | 49.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00165000 | 2022-06-14 10:47AM EDT | 165.00 | 61.55 | 51.50 | 51.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00170000 | 2022-06-22 12:01PM EDT | 170.00 | 60.45 | 56.20 | 56.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708P00175000 | 2022-07-01 1:17PM EDT | 175.00 | 67.30 | 61.15 | 61.35 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN220708P00180000 | 2022-07-01 1:17PM EDT | 180.00 | 72.30 | 66.50 | 66.70 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN220708P01200000 | 2022-05-27 9:32AM EDT | 1,200.00 | 0.77 | 0.03 | 1.30 | 0.00 | - | 8 | 17 | 0.00% |
| AMZN220708P01300000 | 2022-05-27 10:49AM EDT | 1,300.00 | 1.68 | 0.18 | 1.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN220708P01340000 | 2022-06-03 3:51PM EDT | 1,340.00 | 1.17 | 0.59 | 1.73 | +0.40 | +51.95% | 3 | 83 | 0.00% |
| AMZN220708P01360000 | 2022-06-01 9:50AM EDT | 1,360.00 | 1.25 | 0.46 | 1.90 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN220708P01420000 | 2022-06-01 10:58AM EDT | 1,420.00 | 1.78 | 0.81 | 2.29 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN220708P01440000 | 2022-06-01 9:43AM EDT | 1,440.00 | 1.70 | 0.95 | 2.44 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P01460000 | 2022-05-27 10:13AM EDT | 1,460.00 | 3.90 | 1.11 | 2.60 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708P01540000 | 2022-05-31 3:53PM EDT | 1,540.00 | 3.28 | 1.95 | 3.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708P01680000 | 2022-05-27 10:54AM EDT | 1,680.00 | 9.90 | 4.10 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708P01740000 | 2022-06-03 10:39AM EDT | 1,740.00 | 6.10 | 5.35 | 6.75 | -7.04 | -53.58% | 1 | 2 | 0.00% |
| AMZN220708P01780000 | 2022-06-01 3:52PM EDT | 1,780.00 | 8.25 | 6.50 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220708P01800000 | 2022-06-02 11:32AM EDT | 1,800.00 | 8.25 | 7.10 | 8.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220708P01840000 | 2022-06-01 3:52PM EDT | 1,840.00 | 10.65 | 8.60 | 10.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220708P01900000 | 2022-06-03 3:59PM EDT | 1,900.00 | 12.00 | 11.35 | 13.05 | +0.65 | +5.73% | 16 | 8 | 0.00% |
| AMZN220708P01920000 | 2022-06-03 2:39PM EDT | 1,920.00 | 13.19 | 12.45 | 14.20 | +1.82 | +16.01% | 1 | 7 | 0.00% |
| AMZN220708P01980000 | 2022-06-03 2:39PM EDT | 1,980.00 | 17.33 | 14.75 | 18.40 | +2.52 | +17.02% | 3 | 13 | 0.00% |
| AMZN220708P02000000 | 2022-06-03 2:36PM EDT | 2,000.00 | 18.91 | 18.05 | 20.20 | +3.06 | +19.31% | 12 | 13 | 0.00% |
| AMZN220708P02030000 | 2022-06-03 3:51PM EDT | 2,030.00 | 22.03 | 20.80 | 23.05 | +3.11 | +16.44% | 4 | 6 | 0.00% |
| AMZN220708P02035000 | 2022-05-31 1:42PM EDT | 2,035.00 | 29.14 | 21.25 | 23.40 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P02050000 | 2022-06-03 12:26PM EDT | 2,050.00 | 25.50 | 22.90 | 27.50 | +5.60 | +28.14% | 1 | 13 | 0.00% |
| AMZN220708P02060000 | 2022-06-02 2:39PM EDT | 2,060.00 | 23.80 | 22.25 | 26.20 | +2.34 | +10.90% | 1 | 12 | 0.00% |
| AMZN220708P02065000 | 2022-05-27 1:27PM EDT | 2,065.00 | 31.30 | 24.60 | 26.95 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN220708P02090000 | 2022-06-01 11:15AM EDT | 2,090.00 | 35.65 | 27.60 | 29.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220708P02095000 | 2022-06-01 11:15AM EDT | 2,095.00 | 36.40 | 28.40 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708P02100000 | 2022-06-03 11:49AM EDT | 2,100.00 | 31.00 | 29.00 | 31.50 | +5.75 | +22.77% | 17 | 26 | 0.00% |
| AMZN220708P02120000 | 2022-06-03 12:41PM EDT | 2,120.00 | 34.67 | 31.80 | 34.25 | -5.73 | -14.18% | 1 | 14 | 0.00% |
| AMZN220708P02130000 | 2022-06-03 12:41PM EDT | 2,130.00 | 36.25 | 33.45 | 35.80 | -6.00 | -14.20% | 1 | 15 | 0.00% |
| AMZN220708P02180000 | 2022-06-03 11:28AM EDT | 2,180.00 | 47.55 | 42.00 | 44.85 | -9.21 | -16.23% | 1 | 12 | 0.00% |
| AMZN220708P02185000 | 2022-06-01 1:50PM EDT | 2,185.00 | 50.73 | 41.30 | 45.85 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN220708P02190000 | 2022-05-26 11:36AM EDT | 2,190.00 | 124.15 | 43.95 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN220708P02195000 | 2022-06-03 3:32PM EDT | 2,195.00 | 47.10 | 45.00 | 47.75 | -1.76 | -3.60% | 1 | 5 | 0.00% |
| AMZN220708P02200000 | 2022-06-03 2:57PM EDT | 2,200.00 | 44.50 | 46.00 | 49.00 | +3.73 | +9.15% | 3 | 25 | 0.00% |
| AMZN220708P02260000 | 2022-06-03 2:27PM EDT | 2,260.00 | 61.14 | 60.10 | 63.55 | +9.05 | +17.37% | 1 | 2 | 0.00% |
| AMZN220708P02270000 | 2022-06-02 2:28PM EDT | 2,270.00 | 55.43 | 62.80 | 66.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P02280000 | 2022-06-03 3:51PM EDT | 2,280.00 | 68.03 | 65.55 | 69.20 | +10.58 | +18.42% | 3 | 2 | 0.00% |
| AMZN220708P02285000 | 2022-06-03 3:51PM EDT | 2,285.00 | 69.48 | 67.00 | 70.65 | -3.99 | -5.43% | 3 | 2 | 0.00% |
| AMZN220708P02300000 | 2022-06-03 2:19PM EDT | 2,300.00 | 72.00 | 71.40 | 75.20 | +9.24 | +14.72% | 17 | 25 | 0.00% |
| AMZN220708P02320000 | 2022-06-02 12:00PM EDT | 2,320.00 | 80.91 | 77.65 | 81.75 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN220708P02350000 | 2022-06-01 3:29PM EDT | 2,350.00 | 91.43 | 87.85 | 92.40 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN220708P02375000 | 2022-06-03 11:28AM EDT | 2,375.00 | 107.83 | 97.15 | 102.15 | +2.46 | +2.33% | 1 | 11 | 0.00% |
| AMZN220708P02460000 | 2022-06-03 10:04AM EDT | 2,460.00 | 136.00 | 134.15 | 142.75 | +15.01 | +12.41% | 4 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
