Canada markets close in 5 hours 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.07-0.43 (-0.38%)
As of 10:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220708C000550002022-07-05 3:09PM EDT55.0058.6058.3558.550.00-1014429.69%
AMZN220708C000600002022-06-29 10:54AM EDT60.0050.1553.6053.750.00-114418.36%
AMZN220708C000650002022-06-30 3:09PM EDT65.0040.7048.4048.550.00--40344.53%
AMZN220708C000670002022-06-14 10:01AM EDT67.0037.0046.5046.600.00--1338.67%
AMZN220708C000680002022-06-29 12:38PM EDT68.0040.6045.2545.550.00--1308.20%
AMZN220708C000700002022-06-30 11:34AM EDT70.0035.9043.2543.550.00-211292.97%
AMZN220708C000740002022-06-23 12:18PM EDT74.0036.8039.7040.000.00--1314.26%
AMZN220708C000750002022-06-28 11:27AM EDT75.0034.5038.6538.950.00-212301.56%
AMZN220708C000760002022-05-31 2:43PM EDT76.0045.1530.1030.450.00--200.00%
AMZN220708C000770002022-06-27 11:52AM EDT77.0037.7136.4536.600.00-167257.81%
AMZN220708C000800002022-07-05 10:15AM EDT80.0034.0333.5033.75+3.91+12.98%5023246.48%
AMZN220708C000810002022-06-15 3:50PM EDT81.0027.1532.3032.650.00--1223.83%
AMZN220708C000820002022-06-15 1:20PM EDT82.0024.5031.6531.950.00--4247.07%
AMZN220708C000830002022-07-01 11:48AM EDT83.0025.3030.6530.950.00-23239.65%
AMZN220708C000840002022-06-27 1:02PM EDT84.0030.3029.5029.750.00--27217.77%
AMZN220708C000850002022-07-05 10:29AM EDT85.0024.9428.6528.950.00-1010224.81%
AMZN220708C000860002022-06-17 2:31PM EDT86.0020.6027.4027.700.00-22197.27%
AMZN220708C000870002022-06-15 3:13PM EDT87.0020.6626.5026.700.00--0194.73%
AMZN220708C000880002022-07-05 9:55AM EDT88.0020.9625.6525.950.00-53203.03%
AMZN220708C000890002022-07-05 9:37AM EDT89.0018.2524.5024.800.00-916184.96%
AMZN220708C000900002022-07-06 9:53AM EDT90.0022.9523.3023.55+0.70+3.15%6195159.38%
AMZN220708C000910002022-07-05 12:07PM EDT91.0020.5522.5522.750.00-1129171.39%
AMZN220708C000920002022-07-05 1:50PM EDT92.0020.7521.2521.700.00-108151.17%
AMZN220708C000930002022-07-06 10:01AM EDT93.0019.8520.4520.70+3.15+18.86%1481152.54%
AMZN220708C000940002022-07-05 1:50PM EDT94.0018.8019.4519.750.00-247147.85%
AMZN220708C000950002022-07-06 9:59AM EDT95.0018.8418.4518.75+0.15+0.80%6211141.21%
AMZN220708C000960002022-07-06 10:07AM EDT96.0017.7017.2517.60-0.10-0.56%1145122.07%
AMZN220708C000970002022-07-05 3:45PM EDT97.0016.6916.3516.650.00-4245121.48%
AMZN220708C000980002022-07-05 3:37PM EDT98.0015.8015.4015.650.00-239201116.80%
AMZN220708C000990002022-07-06 9:48AM EDT99.0013.5014.6014.90-1.54-10.24%39346123.44%
AMZN220708C001000002022-07-06 9:31AM EDT100.0013.3013.6013.75-0.10-0.75%23,506112.60%
AMZN220708C001010002022-07-06 9:45AM EDT101.0011.9512.6513.00-0.55-4.40%45,398113.38%
AMZN220708C001015002022-07-05 12:51PM EDT101.5010.6011.8512.150.00-9851,22093.07%
AMZN220708C001017502022-07-05 2:15PM EDT101.7511.1511.8512.050.00-166737102.15%
AMZN220708C001020002022-07-05 3:45PM EDT102.0011.7511.5511.800.00-5674,03899.22%
AMZN220708C001022502022-07-05 3:52PM EDT102.2511.4011.3011.750.00-447380102.34%
AMZN220708C001025002022-07-05 1:00PM EDT102.509.5011.2511.550.00-188243106.15%
AMZN220708C001027502022-07-06 9:42AM EDT102.7510.0510.8011.00-0.15-1.47%642092.97%
AMZN220708C001030002022-07-06 9:57AM EDT103.0010.8010.6510.80+0.30+2.86%1713,15394.82%
AMZN220708C001032502022-07-05 3:56PM EDT103.2510.2510.3510.550.00-24874591.89%
AMZN220708C001035002022-07-05 3:08PM EDT103.5010.359.9510.150.00-21243183.01%
AMZN220708C001037502022-07-06 10:03AM EDT103.759.359.809.90-0.55-5.56%15062983.79%
AMZN220708C001040002022-07-06 9:55AM EDT104.009.109.459.65-0.45-4.71%221,90179.69%
AMZN220708C001042502022-07-06 10:04AM EDT104.258.859.359.65-0.55-5.85%6590987.30%
AMZN220708C001045002022-07-06 9:51AM EDT104.509.009.009.050.00-291,13275.20%
AMZN220708C001047502022-07-06 10:10AM EDT104.759.108.808.90+0.25+2.82%11633877.15%
AMZN220708C001050002022-07-06 10:12AM EDT105.008.808.558.65+0.04+0.46%1733,06175.49%
AMZN220708C001052502022-07-06 10:11AM EDT105.258.308.608.70-0.15-1.78%9630186.23%
AMZN220708C001055002022-07-06 10:09AM EDT105.508.558.358.45+0.50+6.21%10642984.38%
AMZN220708C001057502022-07-06 10:09AM EDT105.758.107.958.05+0.10+1.25%3551176.71%
AMZN220708C001060002022-07-06 10:04AM EDT106.007.257.607.70-0.40-5.23%602,12070.85%
AMZN220708C001062502022-07-06 10:03AM EDT106.256.657.507.60-1.00-13.07%4862175.10%
AMZN220708C001065002022-07-06 9:35AM EDT106.507.257.157.20+0.05+0.69%4853068.36%
AMZN220708C001067502022-07-06 9:48AM EDT106.755.857.057.15-1.25-17.61%1174773.29%
AMZN220708C001070002022-07-06 10:11AM EDT107.006.906.706.80+0.15+2.22%1004,22767.72%
AMZN220708C001072502022-07-06 10:07AM EDT107.256.606.556.65-0.10-1.49%1379569.53%
AMZN220708C001075002022-07-06 10:07AM EDT107.506.556.406.50+0.30+4.80%1931,84171.14%
AMZN220708C001077502022-07-06 9:59AM EDT107.755.406.106.20-0.75-12.20%701,22067.48%
AMZN220708C001080002022-07-06 10:07AM EDT108.005.855.805.90-0.07-1.18%944,15063.87%
AMZN220708C001082502022-07-06 10:07AM EDT108.255.745.505.60+0.09+1.59%13496060.25%
AMZN220708C001085002022-07-06 10:11AM EDT108.505.505.705.85+0.03+0.55%1371,20273.44%
AMZN220708C001087502022-07-06 10:03AM EDT108.754.795.255.35-0.34-6.63%3179964.45%
AMZN220708C001090002022-07-06 10:10AM EDT109.005.175.205.30+0.07+1.37%2472,59368.46%
AMZN220708C001092502022-07-06 10:04AM EDT109.254.354.704.80-0.51-10.49%3676658.84%
AMZN220708C001095002022-07-06 10:01AM EDT109.504.104.604.70-0.56-12.02%5587761.23%
AMZN220708C001097502022-07-06 10:09AM EDT109.754.554.304.40+0.09+2.02%1241,37157.62%
AMZN220708C001100002022-07-06 10:12AM EDT110.004.324.204.30-0.08-1.82%1,72710,61459.77%
AMZN220708C001102502022-07-06 10:02AM EDT110.253.353.904.00-0.80-19.28%2111,34556.15%
AMZN220708C001105002022-07-06 10:11AM EDT110.503.853.753.85-0.01-0.26%2282,07456.64%
AMZN220708C001107502022-07-06 10:10AM EDT110.753.713.703.75-0.24-6.08%3156458.98%
AMZN220708C001110002022-07-06 10:12AM EDT111.003.563.503.55+0.01+0.28%8316,31557.91%
AMZN220708C001112502022-07-06 10:04AM EDT111.253.103.203.25-0.35-10.14%7198054.15%
AMZN220708C001115002022-07-06 10:10AM EDT111.503.163.103.20-0.05-1.56%2001,07756.15%
AMZN220708C001117502022-07-06 10:04AM EDT111.752.712.983.05-0.29-9.67%20560256.45%
AMZN220708C001120002022-07-06 10:12AM EDT112.002.862.742.78-0.07-2.39%2,8767,80653.66%
AMZN220708C001122502022-07-06 10:08AM EDT112.252.852.762.79+0.13+4.78%71084657.47%
AMZN220708C001125002022-07-06 10:11AM EDT112.502.462.552.59-0.19-7.17%1,0911,62355.76%
AMZN220708C001127502022-07-06 10:11AM EDT112.752.332.252.29-0.09-3.72%1,7951,03451.56%
AMZN220708C001130002022-07-06 10:12AM EDT113.002.222.172.20-0.11-4.72%5,5284,60952.59%
AMZN220708C001132502022-07-06 10:09AM EDT113.252.202.122.18+0.03+1.38%2,30083854.69%
AMZN220708C001135002022-07-06 10:12AM EDT113.501.951.851.88-0.09-4.41%3,3791,58950.59%
AMZN220708C001137502022-07-06 10:12AM EDT113.751.851.741.76-0.08-4.15%2,8441,88150.54%
AMZN220708C001140002022-07-06 10:12AM EDT114.001.731.731.75-0.08-4.42%14,3526,07252.93%
AMZN220708C001142502022-07-06 10:10AM EDT114.251.661.541.56+0.02+1.22%2,3761,37250.78%
AMZN220708C001145002022-07-06 10:10AM EDT114.501.491.411.43-0.11-6.88%1,1821,03750.24%
AMZN220708C001147502022-07-06 10:12AM EDT114.751.351.371.39-0.14-9.40%1,2931,70251.32%
AMZN220708C001150002022-07-06 10:12AM EDT115.001.261.191.20-0.12-8.70%19,32314,84848.98%
AMZN220708C001160002022-07-06 10:12AM EDT116.000.850.910.93-0.15-15.00%3,3036,49450.10%
AMZN220708C001170002022-07-06 10:12AM EDT117.000.650.610.63-0.08-10.96%2,7844,90048.44%
AMZN220708C001175002022-07-06 10:05AM EDT117.500.490.480.50-0.12-19.67%2021,84047.31%
AMZN220708C001180002022-07-06 10:12AM EDT118.000.390.420.44-0.11-22.00%2,2566,73048.24%
AMZN220708C001182502022-07-06 10:09AM EDT118.250.420.400.41-0.03-6.67%701,12048.54%
AMZN220708C001185002022-07-06 10:09AM EDT118.500.400.370.380.00-2481,18948.83%
AMZN220708C001187502022-07-06 10:09AM EDT118.750.350.330.35-0.02-5.41%12180148.93%
AMZN220708C001190002022-07-06 10:12AM EDT119.000.300.260.27-0.04-11.76%2032,70946.68%
AMZN220708C001192502022-07-06 10:05AM EDT119.250.200.250.26-0.09-31.03%6167147.46%
AMZN220708C001195002022-07-06 10:08AM EDT119.500.270.230.24+0.01+3.85%20682447.75%
AMZN220708C001197502022-07-06 10:02AM EDT119.750.150.200.21-0.12-44.44%5285947.36%
AMZN220708C001200002022-07-06 10:11AM EDT120.000.180.180.19-0.04-18.18%1,40819,22547.46%
AMZN220708C001202502022-07-06 9:58AM EDT120.250.180.150.16-0.02-10.00%931,76846.68%
AMZN220708C001205002022-07-06 10:09AM EDT120.500.160.150.16-0.01-5.88%1811,15447.85%
AMZN220708C001207502022-07-06 10:07AM EDT120.750.140.140.15-0.04-22.22%5893948.34%
AMZN220708C001210002022-07-06 10:12AM EDT121.000.120.110.12-0.02-14.29%6683,12047.07%
AMZN220708C001212502022-07-06 9:41AM EDT121.250.110.110.12-0.04-26.67%2838948.24%
AMZN220708C001215002022-07-06 10:11AM EDT121.500.090.090.10-0.02-18.18%1312,50947.66%
AMZN220708C001217502022-07-05 3:58PM EDT121.750.110.070.080.00-33351146.68%
AMZN220708C001220002022-07-06 10:09AM EDT122.000.090.060.070.00-661,83746.48%
AMZN220708C001222502022-07-06 9:43AM EDT122.250.060.060.07-0.03-33.33%25593347.46%
AMZN220708C001225002022-07-06 10:09AM EDT122.500.070.060.07-0.02-22.22%541,93048.44%
AMZN220708C001227502022-07-06 10:03AM EDT122.750.050.050.06-0.03-37.50%3567148.24%
AMZN220708C001230002022-07-06 9:58AM EDT123.000.050.050.06-0.02-28.57%3353,16849.22%
AMZN220708C001232502022-07-06 9:47AM EDT123.250.030.040.05-0.02-40.00%20429248.63%
AMZN220708C001235002022-07-06 9:58AM EDT123.500.050.040.05-0.01-16.67%3691549.61%
AMZN220708C001237502022-07-06 9:48AM EDT123.750.030.030.04-0.02-40.00%1569648.83%
AMZN220708C001240002022-07-06 10:11AM EDT124.000.020.030.04-0.02-50.00%1131,58649.61%
AMZN220708C001242502022-07-05 3:56PM EDT124.250.030.020.03-0.01-25.00%1054248.44%
AMZN220708C001245002022-07-06 9:49AM EDT124.500.020.020.03-0.02-50.00%3772249.22%
AMZN220708C001247502022-07-05 3:30PM EDT124.750.040.020.030.00-2338150.39%
AMZN220708C001250002022-07-06 9:59AM EDT125.000.030.010.02-0.01-25.00%2123,76348.44%
AMZN220708C001252502022-07-06 10:05AM EDT125.250.020.020.03-0.01-33.33%19696650.78%
AMZN220708C001255002022-07-06 9:41AM EDT125.500.020.010.02-0.01-33.33%11,94250.00%
AMZN220708C001257502022-07-05 3:45PM EDT125.750.030.010.020.00-7026050.78%
AMZN220708C001260002022-07-06 9:30AM EDT126.000.030.010.02+0.01+50.00%11,25950.00%
AMZN220708C001270002022-07-05 3:54PM EDT127.000.010.010.02-0.01-50.00%278753.13%
AMZN220708C001275002022-07-06 10:06AM EDT127.500.020.000.020.00-101,28051.56%
AMZN220708C001280002022-07-06 10:05AM EDT128.000.010.000.010.00-4383,18550.00%
AMZN220708C001290002022-07-06 10:05AM EDT129.000.010.000.01-0.01-50.00%853653.13%
AMZN220708C001300002022-07-05 3:53PM EDT130.000.010.000.010.00-14,21156.25%
AMZN220708C001310002022-07-06 9:35AM EDT131.000.010.000.010.00-141,34657.81%
AMZN220708C001320002022-07-05 2:56PM EDT132.000.010.000.010.00-2,4292,45160.94%
AMZN220708C001325002022-07-05 12:25PM EDT132.500.010.000.010.00-10043062.50%
AMZN220708C001330002022-07-05 1:39PM EDT133.000.010.000.010.00-12,32862.50%
AMZN220708C001340002022-07-01 2:23PM EDT134.000.010.000.010.00-898565.63%
AMZN220708C001350002022-07-05 11:41AM EDT135.000.010.000.010.00-223,15568.75%
AMZN220708C001360002022-07-05 1:14PM EDT136.000.020.000.01+0.01+100.00%174871.88%
AMZN220708C001370002022-07-01 9:44AM EDT137.000.010.000.010.00-4285075.00%
AMZN220708C001375002022-06-30 2:34PM EDT137.500.010.000.010.00-277075.00%
AMZN220708C001380002022-07-05 9:30AM EDT138.000.010.000.010.00-198775.00%
AMZN220708C001390002022-07-05 12:38PM EDT139.000.010.000.010.00-22,72478.13%
AMZN220708C001400002022-07-05 3:50PM EDT140.000.010.000.010.00-52,58981.25%
AMZN220708C001410002022-07-05 12:12PM EDT141.000.010.000.010.00-240784.38%
AMZN220708C001420002022-07-01 10:46AM EDT142.000.010.000.010.00-347687.50%
AMZN220708C001425002022-07-01 9:45AM EDT142.500.010.000.010.00-440487.50%
AMZN220708C001430002022-06-30 10:05AM EDT143.000.010.000.010.00-543287.50%
AMZN220708C001440002022-06-27 9:31AM EDT144.000.030.000.010.00-131390.63%
AMZN220708C001450002022-07-06 9:55AM EDT145.000.010.000.010.00-1058893.75%
AMZN220708C001460002022-06-28 3:34PM EDT146.000.020.000.010.00-726693.75%
AMZN220708C001470002022-07-05 3:36PM EDT147.000.010.000.010.00-143096.88%
AMZN220708C001475002022-07-01 9:45AM EDT147.500.010.000.010.00-476698.44%
AMZN220708C001480002022-07-05 11:58AM EDT148.000.010.000.010.00-20346100.00%
AMZN220708C001490002022-06-29 10:33AM EDT149.000.010.000.010.00-8771,429103.13%
AMZN220708C001500002022-07-01 3:16PM EDT150.000.010.000.010.00-22,403103.13%
AMZN220708C001510002022-06-27 9:40AM EDT151.000.020.000.010.00-54497106.25%
AMZN220708C001520002022-06-27 9:40AM EDT152.000.020.000.010.00-26178109.38%
AMZN220708C001525002022-06-24 11:34AM EDT152.500.020.000.010.00-7914109.38%
AMZN220708C001530002022-07-01 11:22AM EDT153.000.010.000.010.00-1509112.50%
AMZN220708C001550002022-06-27 11:49AM EDT155.000.010.000.010.00-3273115.63%
AMZN220708C001575002022-06-27 10:15AM EDT157.500.010.000.010.00-1189118.75%
AMZN220708C001600002022-06-27 12:36PM EDT160.000.010.000.010.00-61,065125.00%
AMZN220708C001625002022-06-27 9:41AM EDT162.500.010.000.010.00-284,539131.25%
AMZN220708C001650002022-06-24 10:17AM EDT165.000.020.000.010.00-1036137.50%
AMZN220708C001700002022-06-24 12:49PM EDT170.000.020.000.010.00-19143.75%
AMZN220708C001750002022-06-24 3:26PM EDT175.000.010.000.010.00-1396156.25%
AMZN220708C001800002022-07-06 9:30AM EDT180.000.010.000.010.00-11,085162.50%
AMZN220708C020650002022-05-27 11:08AM EDT2,065.00261.20401.35418.200.00-110.00%
AMZN220708C021300002022-05-27 3:57PM EDT2,130.00238.00345.45362.450.00-110.00%
AMZN220708C021450002022-05-26 9:53AM EDT2,145.00175.60333.05349.850.00--00.00%
AMZN220708C022000002022-06-03 3:15PM EDT2,200.00290.00292.20302.25+5.00+1.75%30340.00%
AMZN220708C022700002022-05-27 3:42PM EDT2,270.00139.55239.60248.950.00-750.00%
AMZN220708C022750002022-05-27 3:55PM EDT2,275.00141.63236.00245.350.00-970.00%
AMZN220708C022800002022-06-01 1:33PM EDT2,280.00249.50232.45242.050.00-220.00%
AMZN220708C022850002022-05-31 3:05PM EDT2,285.00213.15228.90238.200.00-220.00%
AMZN220708C022900002022-05-27 11:50AM EDT2,290.00121.87225.50234.650.00-110.00%
AMZN220708C023000002022-06-03 12:09PM EDT2,300.00219.45218.50227.80+56.44+34.62%360.00%
AMZN220708C023400002022-05-31 1:33PM EDT2,340.00165.00191.70200.950.00-520.00%
AMZN220708C023500002022-06-01 10:54AM EDT2,350.00207.18185.55194.550.00-360.00%
AMZN220708C023900002022-05-27 12:26PM EDT2,390.0075.80161.00170.000.00-110.00%
AMZN220708C024000002022-06-03 3:09PM EDT2,400.00161.60155.30164.20-31.58-16.35%580.00%
AMZN220708C024050002022-06-01 11:42AM EDT2,405.00154.10152.60161.350.00-120.00%
AMZN220708C024200002022-06-03 3:51PM EDT2,420.00148.41144.25152.95+14.82+11.09%220.00%
AMZN220708C024250002022-06-02 10:04AM EDT2,425.00162.80141.50150.20+8.25+5.34%560.00%
AMZN220708C024900002022-06-03 12:45PM EDT2,490.00108.35109.25117.75-4.00-3.56%1210.00%
AMZN220708C025000002022-06-03 1:07PM EDT2,500.00110.71104.30111.70-24.64-18.20%33915,603.52%
AMZN220708C025200002022-06-03 10:38AM EDT2,520.0095.9596.40104.00-31.52-24.73%1174,808.30%
AMZN220708C025400002022-06-03 3:59PM EDT2,540.0091.6088.5096.00-24.12-20.84%164,344.73%
AMZN220708C025800002022-06-01 11:16AM EDT2,580.0097.2474.0579.000.00-1373,730.96%
AMZN220708C026000002022-06-03 3:39PM EDT2,600.0072.0067.5072.15-25.41-26.09%5213,525.54%
AMZN220708C026500002022-06-03 3:18PM EDT2,650.0053.3651.3057.20-19.16-26.42%653,108.69%
AMZN220708C026600002022-06-03 3:18PM EDT2,660.0050.9448.6054.45-18.43-26.57%393,041.21%
AMZN220708C027000002022-06-03 3:20PM EDT2,700.0042.6539.4044.90-17.72-29.35%11332,815.28%
AMZN220708C027200002022-06-03 11:30AM EDT2,720.0037.4035.4040.60-16.90-31.12%2302,716.60%
AMZN220708C027500002022-06-03 3:04PM EDT2,750.0036.6032.1535.15-11.20-23.43%7332,613.82%
AMZN220708C027600002022-06-03 9:49AM EDT2,760.0042.0030.5033.45+6.95+19.83%182,573.58%
AMZN220708C028000002022-06-02 3:50PM EDT2,800.0039.2024.8027.550.00-16252,431.59%
AMZN220708C029500002022-06-03 2:40PM EDT2,950.0013.6511.7513.70-5.27-27.85%8332,061.18%
AMZN220708C030000002022-06-03 3:56PM EDT3,000.0010.509.2011.10-1.65-13.58%5351,975.20%
AMZN220708C030500002022-06-03 10:46AM EDT3,050.008.007.559.15-1.50-15.79%8321,909.57%
AMZN220708C031500002022-06-03 2:18PM EDT3,150.006.455.256.60+2.62+68.41%361,809.86%
AMZN220708C032000002022-06-03 3:10PM EDT3,200.005.354.405.75-1.80-25.17%4291,770.31%
AMZN220708C032500002022-06-03 3:15PM EDT3,250.004.604.005.15-1.35-22.69%391751,747.07%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220708P000600002022-07-01 9:51AM EDT60.000.010.000.010.00-3790225.00%
AMZN220708P000650002022-06-23 10:47AM EDT65.000.010.000.010.00-1155200.00%
AMZN220708P000670002022-06-23 2:00PM EDT67.000.010.000.010.00-201,736187.50%
AMZN220708P000680002022-06-22 11:29AM EDT68.000.030.000.010.00-53283187.50%
AMZN220708P000690002022-06-22 11:31AM EDT69.000.020.000.010.00-1970181.25%
AMZN220708P000700002022-06-24 9:31AM EDT70.000.010.000.010.00-1192175.00%
AMZN220708P000710002022-06-17 11:57AM EDT71.000.100.000.010.00-1181168.75%
AMZN220708P000720002022-06-27 9:30AM EDT72.000.010.000.010.00-2066162.50%
AMZN220708P000730002022-06-28 2:40PM EDT73.000.010.000.010.00-1253162.50%
AMZN220708P000740002022-06-17 2:19PM EDT74.000.100.000.010.00-125156.25%
AMZN220708P000750002022-07-06 10:07AM EDT75.000.010.000.010.00-20222150.00%
AMZN220708P000760002022-06-30 10:29AM EDT76.000.020.000.010.00-124146.88%
AMZN220708P000770002022-06-30 9:37AM EDT77.000.020.000.010.00-10181143.75%
AMZN220708P000780002022-06-30 12:50PM EDT78.000.010.000.010.00-1640137.50%
AMZN220708P000790002022-07-05 9:51AM EDT79.000.010.000.010.00-2365131.25%
AMZN220708P000800002022-07-05 10:10AM EDT80.000.010.000.010.00-40610131.25%
AMZN220708P000810002022-07-05 12:10PM EDT81.000.010.000.010.00-1257125.00%
AMZN220708P000820002022-07-05 9:51AM EDT82.000.010.000.010.00-17616118.75%
AMZN220708P000830002022-07-01 11:36AM EDT83.000.010.000.010.00-18481115.63%
AMZN220708P000840002022-07-05 10:05AM EDT84.000.010.000.010.00-11,077112.50%
AMZN220708P000850002022-07-05 11:24AM EDT85.000.010.000.010.00-1254,835106.25%
AMZN220708P000860002022-07-05 10:14AM EDT86.000.010.000.010.00-201,241103.13%
AMZN220708P000870002022-07-06 9:35AM EDT87.000.010.000.010.00-11,19698.44%
AMZN220708P000880002022-07-05 12:58PM EDT88.000.010.000.010.00-4903,03596.88%
AMZN220708P000890002022-07-05 3:58PM EDT89.000.010.000.010.00-2446,27390.63%
AMZN220708P000900002022-07-06 10:10AM EDT90.000.010.000.010.00-104,75387.50%
AMZN220708P000910002022-07-06 9:52AM EDT91.000.010.000.01-0.01-50.00%3764,38584.38%
AMZN220708P000920002022-07-06 10:04AM EDT92.000.020.010.02-0.01-33.33%481,42089.84%
AMZN220708P000930002022-07-06 10:00AM EDT93.000.020.010.020.00-561,00785.94%
AMZN220708P000940002022-07-06 10:06AM EDT94.000.020.010.020.00-1,2746,23981.25%
AMZN220708P000950002022-07-06 10:08AM EDT95.000.010.010.02-0.01-50.00%266,14976.56%
AMZN220708P000960002022-07-06 10:05AM EDT96.000.020.020.03-0.01-33.33%384,56377.34%
AMZN220708P000970002022-07-06 9:57AM EDT97.000.020.020.03-0.01-33.33%11410,53473.44%
AMZN220708P000980002022-07-06 10:04AM EDT98.000.040.030.040.00-1057,25472.27%
AMZN220708P000990002022-07-06 10:04AM EDT99.000.050.040.05-0.01-16.67%1762,09670.31%
AMZN220708P001000002022-07-06 10:10AM EDT100.000.050.050.06-0.03-37.50%1,2679,88667.58%
AMZN220708P001010002022-07-06 10:08AM EDT101.000.050.060.07-0.05-50.00%851,91964.84%
AMZN220708P001015002022-07-06 9:47AM EDT101.500.080.060.07-0.02-20.00%18998562.31%
AMZN220708P001017502022-07-06 10:01AM EDT101.750.090.070.08-0.03-25.00%21,14862.50%
AMZN220708P001020002022-07-06 10:10AM EDT102.000.070.070.08-0.05-41.67%3203,35561.33%
AMZN220708P001022502022-07-06 10:06AM EDT102.250.070.070.08-0.03-30.00%580260.16%
AMZN220708P001025002022-07-06 10:08AM EDT102.500.070.080.09-0.06-46.15%371,27560.35%
AMZN220708P001027502022-07-06 9:45AM EDT102.750.110.070.08-0.02-15.38%1481,11257.81%
AMZN220708P001030002022-07-06 10:12AM EDT103.000.090.080.09-0.05-35.71%6212,43857.81%
AMZN220708P001032502022-07-06 10:06AM EDT103.250.100.090.10-0.04-28.57%2862157.81%
AMZN220708P001035002022-07-06 10:09AM EDT103.500.100.090.10-0.06-37.50%681,37956.45%
AMZN220708P001037502022-07-06 10:10AM EDT103.750.090.100.11-0.08-47.06%471,13056.25%
AMZN220708P001040002022-07-06 10:10AM EDT104.000.110.120.13-0.07-38.89%2943,54157.03%
AMZN220708P001042502022-07-06 9:57AM EDT104.250.130.110.12-0.04-23.53%661,56254.69%
AMZN220708P001045002022-07-06 10:00AM EDT104.500.160.130.14-0.04-20.00%601,13155.27%
AMZN220708P001047502022-07-06 10:09AM EDT104.750.130.140.15-0.07-35.00%111,17054.79%
AMZN220708P001050002022-07-06 10:09AM EDT105.000.150.140.15-0.07-31.82%2,0118,80453.52%
AMZN220708P001052502022-07-06 9:45AM EDT105.250.190.140.15-0.06-24.00%842,20452.15%
AMZN220708P001055002022-07-06 9:47AM EDT105.500.250.150.160.00-742,25051.56%
AMZN220708P001057502022-07-06 10:00AM EDT105.750.190.190.20-0.07-26.92%7092852.93%
AMZN220708P001060002022-07-06 10:08AM EDT106.000.180.190.20-0.10-35.71%1,6707,79151.56%
AMZN220708P001062502022-07-06 9:59AM EDT106.250.210.220.23-0.10-32.26%151,28451.95%
AMZN220708P001065002022-07-06 10:09AM EDT106.500.210.210.22-0.11-34.38%791,97250.20%
AMZN220708P001067502022-07-06 10:08AM EDT106.750.230.240.26-0.10-30.30%481,04850.39%
AMZN220708P001070002022-07-06 10:10AM EDT107.000.260.250.26-0.09-25.71%6014,97549.51%
AMZN220708P001072502022-07-06 10:11AM EDT107.250.300.290.30-0.09-23.08%1,2391,25950.00%
AMZN220708P001075002022-07-06 10:11AM EDT107.500.330.300.31-0.08-19.51%3271,68748.93%
AMZN220708P001077502022-07-06 10:10AM EDT107.750.310.320.33-0.14-31.11%16588948.24%
AMZN220708P001080002022-07-06 10:12AM EDT108.000.350.370.39-0.13-27.08%2,8907,04249.22%
AMZN220708P001082502022-07-06 10:09AM EDT108.250.360.390.41-0.16-30.77%5401,34348.44%
AMZN220708P001085002022-07-06 10:09AM EDT108.500.400.400.41-0.15-27.27%1852,41846.68%
AMZN220708P001087502022-07-06 10:07AM EDT108.750.450.460.48-0.13-22.41%3501,08747.66%
AMZN220708P001090002022-07-06 10:11AM EDT109.000.500.480.49-0.14-21.87%1,8653,27946.29%
AMZN220708P001092502022-07-06 10:12AM EDT109.250.520.540.55-0.14-21.21%9612,51446.58%
AMZN220708P001095002022-07-06 10:08AM EDT109.500.570.610.63-0.17-22.97%3341,31447.36%
AMZN220708P001097502022-07-06 10:10AM EDT109.750.600.640.65-0.18-23.08%1871,35446.09%
AMZN220708P001100002022-07-06 10:12AM EDT110.000.710.670.68-0.12-14.46%5,68611,38445.07%
AMZN220708P001102502022-07-06 10:11AM EDT110.250.780.760.77-0.14-15.22%26280545.75%
AMZN220708P001105002022-07-06 10:08AM EDT110.500.730.840.86-0.23-23.96%31673446.29%
AMZN220708P001107502022-07-06 10:10AM EDT110.750.860.830.84-0.19-18.10%35872843.56%
AMZN220708P001110002022-07-06 10:12AM EDT111.000.900.900.92-0.22-19.64%1,3633,02143.56%
AMZN220708P001112502022-07-06 10:10AM EDT111.250.940.970.99-0.24-20.34%25154043.16%
AMZN220708P001115002022-07-06 10:08AM EDT111.501.041.121.13-0.23-18.11%51485044.53%
AMZN220708P001117502022-07-06 10:12AM EDT111.751.161.211.23-0.18-13.43%46959344.63%
AMZN220708P001120002022-07-06 10:12AM EDT112.001.231.291.32-0.18-12.77%5,1292,72744.34%
AMZN220708P001122502022-07-06 10:12AM EDT112.251.321.391.41-0.21-13.73%1,08595243.95%
AMZN220708P001125002022-07-06 10:12AM EDT112.501.501.401.43-0.13-7.98%1,33896541.65%
AMZN220708P001127502022-07-06 10:11AM EDT112.751.611.501.53-0.13-7.47%93393841.26%
AMZN220708P001130002022-07-06 10:12AM EDT113.001.701.581.61-0.12-6.59%4,1371,67640.23%
AMZN220708P001132502022-07-06 10:12AM EDT113.251.741.671.70-0.23-11.68%1,07556339.31%
AMZN220708P001135002022-07-06 10:12AM EDT113.501.941.831.86-0.15-7.18%1,13687139.94%
AMZN220708P001137502022-07-06 10:12AM EDT113.751.972.042.07-0.24-10.86%49579341.65%
AMZN220708P001140002022-07-06 10:11AM EDT114.002.202.082.10-0.11-4.76%1,4032,01938.77%
AMZN220708P001142502022-07-06 10:10AM EDT114.252.202.202.23-0.24-9.84%16038938.18%
AMZN220708P001145002022-07-06 10:11AM EDT114.502.422.452.48-0.23-8.68%36344740.53%
AMZN220708P001147502022-07-06 10:12AM EDT114.752.602.472.51-0.17-6.14%21633537.01%
AMZN220708P001150002022-07-06 10:09AM EDT115.002.582.772.80-0.34-11.64%5162,18740.23%
AMZN220708P001160002022-07-06 10:07AM EDT116.003.503.353.45-0.02-0.57%19476337.89%
AMZN220708P001170002022-07-06 10:08AM EDT117.003.953.954.00-0.10-2.47%12971724.61%
AMZN220708P001175002022-07-06 10:08AM EDT117.504.404.504.55+0.03+0.69%4644730.57%
AMZN220708P001180002022-07-06 9:59AM EDT118.004.704.905.00-0.40-7.84%2252229.30%
AMZN220708P001182502022-07-06 10:09AM EDT118.254.955.005.10-0.40-7.48%1043760.00%
AMZN220708P001185002022-07-06 10:08AM EDT118.505.205.155.250.00-1043920.00%
AMZN220708P001187502022-07-06 10:03AM EDT118.755.955.405.50+0.35+6.25%803140.00%
AMZN220708P001190002022-07-06 10:10AM EDT119.005.655.505.60-0.25-4.24%1707120.00%
AMZN220708P001192502022-07-06 10:05AM EDT119.256.305.805.85-0.25-3.82%47810.00%
AMZN220708P001195002022-07-06 10:04AM EDT119.506.705.956.05+0.83+14.14%551670.00%
AMZN220708P001197502022-07-06 10:12AM EDT119.756.456.256.35-0.15-2.27%713220.00%
AMZN220708P001200002022-07-06 10:02AM EDT120.007.606.706.80+0.86+12.76%908580.00%
AMZN220708P001202502022-07-06 9:53AM EDT120.257.756.806.90+0.70+9.93%49850.00%
AMZN220708P001205002022-07-06 10:05AM EDT120.507.456.957.05+0.45+6.43%285090.00%
AMZN220708P001207502022-07-06 9:53AM EDT120.757.757.357.45+0.40+5.44%562470.00%
AMZN220708P001210002022-07-06 9:59AM EDT121.007.557.657.750.00-555640.00%
AMZN220708P001212502022-07-06 10:11AM EDT121.257.957.707.80-0.05-0.63%31590.00%
AMZN220708P001215002022-07-06 10:10AM EDT121.507.907.958.25-0.35-4.24%70550.00%
AMZN220708P001217502022-07-05 3:45PM EDT121.758.158.108.400.00-17300.00%
AMZN220708P001220002022-07-06 9:39AM EDT122.009.858.308.60+1.45+17.26%32490.00%
AMZN220708P001222502022-06-28 10:07AM EDT122.2510.058.809.000.00-1580.00%
AMZN220708P001225002022-07-01 3:29PM EDT122.5010.458.759.10-2.80-21.13%14000.00%
AMZN220708P001227502022-07-06 9:45AM EDT122.759.609.009.35+0.35+3.78%2540.00%
AMZN220708P001230002022-07-06 9:42AM EDT123.0010.559.509.75-1.36-11.42%352570.00%
AMZN220708P001232502022-06-30 9:31AM EDT123.259.939.7510.00-6.57-39.82%1570.00%
AMZN220708P001235002022-07-05 3:59PM EDT123.5010.709.9510.25+0.57+5.63%42850.00%
AMZN220708P001237502022-07-05 2:51PM EDT123.7510.3510.2510.500.00-11230.00%
AMZN220708P001240002022-07-06 9:44AM EDT124.0010.8510.2510.50+0.57+5.54%243860.00%
AMZN220708P001242502022-07-06 9:36AM EDT124.2511.6010.5510.85+1.00+9.43%21750.00%
AMZN220708P001245002022-07-06 9:32AM EDT124.5010.2511.0011.25-4.77-31.76%2630.00%
AMZN220708P001247502022-07-01 3:37PM EDT124.7515.2711.0011.300.00-5580.00%
AMZN220708P001250002022-07-06 9:45AM EDT125.0012.8011.5011.75+0.12+0.95%25550.00%
AMZN220708P001252502022-07-05 11:40AM EDT125.2514.6211.6511.950.00-4670.00%
AMZN220708P001255002022-06-27 10:04AM EDT125.5010.8011.8512.100.00-21040.00%
AMZN220708P001257502022-06-21 3:50PM EDT125.7517.0512.0512.350.00-10200.00%
AMZN220708P001260002022-07-05 3:42PM EDT126.0013.4512.3012.55+1.05+8.47%21520.00%
AMZN220708P001270002022-07-01 12:35PM EDT127.0019.1513.2013.650.00-1400.00%
AMZN220708P001275002022-06-30 11:18AM EDT127.5022.2013.8014.050.00-27210.00%
AMZN220708P001280002022-07-05 3:41PM EDT128.0014.2714.4514.750.00-1320.00%
AMZN220708P001290002022-07-05 3:41PM EDT129.0014.8615.5015.75-0.41-2.69%2200.00%
AMZN220708P001300002022-07-06 9:48AM EDT130.0017.6016.2516.50+0.50+2.92%31810.00%
AMZN220708P001310002022-07-05 3:35PM EDT131.0017.0017.2517.550.00-1190.00%
AMZN220708P001320002022-07-05 3:54PM EDT132.0018.4518.5018.700.00-6500.00%
AMZN220708P001325002022-06-24 10:11AM EDT132.5017.4019.0019.200.00-800.00%
AMZN220708P001330002022-06-27 12:40PM EDT133.0018.9219.3519.550.00-200.00%
AMZN220708P001340002022-06-21 3:50PM EDT134.0025.1520.0020.350.00-880.00%
AMZN220708P001350002022-07-05 9:53AM EDT135.0026.1621.2521.500.00-200.00%
AMZN220708P001360002022-06-28 11:40AM EDT136.0026.9122.4522.650.00-100.00%
AMZN220708P001370002022-07-01 12:33PM EDT137.0029.0023.2023.550.00-1640.00%
AMZN220708P001375002022-06-17 2:19PM EDT137.5031.3523.7024.150.00-200.00%
AMZN220708P001380002022-06-24 2:39PM EDT138.0022.6524.2524.550.00-220.00%
AMZN220708P001390002022-06-28 2:47PM EDT139.0031.5025.3525.550.00-100.00%
AMZN220708P001400002022-07-05 3:34PM EDT140.0026.0026.4026.850.00-2000.00%
AMZN220708P001410002022-06-28 2:47PM EDT141.0033.5127.3027.500.00-100.00%
AMZN220708P001420002022-06-10 3:41PM EDT142.0031.7028.3528.550.00-2400.00%
AMZN220708P001425002022-06-06 11:58AM EDT142.5017.6028.8529.050.00-2000.00%
AMZN220708P001430002022-06-21 9:46AM EDT143.0033.4029.3029.500.00-100.00%
AMZN220708P001450002022-06-07 3:46PM EDT145.0022.3231.0531.300.00--00.00%
AMZN220708P001460002022-06-10 9:58AM EDT146.0034.9032.4032.600.00--00.00%
AMZN220708P001470002022-06-10 9:34AM EDT147.0034.1533.4033.600.00--00.00%
AMZN220708P001500002022-06-28 10:24AM EDT150.0038.3036.2536.450.00-2100.00%
AMZN220708P001510002022-07-05 9:46AM EDT151.0042.7537.3037.800.00-110.00%
AMZN220708P001525002022-06-16 1:31PM EDT152.5048.4039.0039.200.00--00.00%
AMZN220708P001550002022-06-16 9:33AM EDT155.0051.0041.3041.700.00-1800.00%
AMZN220708P001600002022-05-31 11:06AM EDT160.0042.1853.2553.500.00--0464.80%
AMZN220708P001625002022-06-30 9:59AM EDT162.5058.6549.0049.200.00--00.00%
AMZN220708P001650002022-06-14 10:47AM EDT165.0061.5551.5051.700.00--00.00%
AMZN220708P001700002022-06-22 12:01PM EDT170.0060.4556.2056.350.00--00.00%
AMZN220708P001750002022-07-01 1:17PM EDT175.0067.3061.1561.350.00-2300.00%
AMZN220708P001800002022-07-01 1:17PM EDT180.0072.3066.5066.700.00-2300.00%
AMZN220708P012000002022-05-27 9:32AM EDT1,200.000.770.031.300.00-8170.00%
AMZN220708P013000002022-05-27 10:49AM EDT1,300.001.680.181.600.00-640.00%
AMZN220708P013400002022-06-03 3:51PM EDT1,340.001.170.591.73+0.40+51.95%3830.00%
AMZN220708P013600002022-06-01 9:50AM EDT1,360.001.250.461.900.00-450.00%
AMZN220708P014200002022-06-01 10:58AM EDT1,420.001.780.812.290.00-290.00%
AMZN220708P014400002022-06-01 9:43AM EDT1,440.001.700.952.440.00-130.00%
AMZN220708P014600002022-05-27 10:13AM EDT1,460.003.901.112.600.00-220.00%
AMZN220708P015400002022-05-31 3:53PM EDT1,540.003.281.953.400.00-220.00%
AMZN220708P016800002022-05-27 10:54AM EDT1,680.009.904.105.400.00-110.00%
AMZN220708P017400002022-06-03 10:39AM EDT1,740.006.105.356.75-7.04-53.58%120.00%
AMZN220708P017800002022-06-01 3:52PM EDT1,780.008.256.507.900.00-330.00%
AMZN220708P018000002022-06-02 11:32AM EDT1,800.008.257.108.600.00-240.00%
AMZN220708P018400002022-06-01 3:52PM EDT1,840.0010.658.6010.150.00-250.00%
AMZN220708P019000002022-06-03 3:59PM EDT1,900.0012.0011.3513.05+0.65+5.73%1680.00%
AMZN220708P019200002022-06-03 2:39PM EDT1,920.0013.1912.4514.20+1.82+16.01%170.00%
AMZN220708P019800002022-06-03 2:39PM EDT1,980.0017.3314.7518.40+2.52+17.02%3130.00%
AMZN220708P020000002022-06-03 2:36PM EDT2,000.0018.9118.0520.20+3.06+19.31%12130.00%
AMZN220708P020300002022-06-03 3:51PM EDT2,030.0022.0320.8023.05+3.11+16.44%460.00%
AMZN220708P020350002022-05-31 1:42PM EDT2,035.0029.1421.2523.400.00-130.00%
AMZN220708P020500002022-06-03 12:26PM EDT2,050.0025.5022.9027.50+5.60+28.14%1130.00%
AMZN220708P020600002022-06-02 2:39PM EDT2,060.0023.8022.2526.20+2.34+10.90%1120.00%
AMZN220708P020650002022-05-27 1:27PM EDT2,065.0031.3024.6026.950.00-440.00%
AMZN220708P020900002022-06-01 11:15AM EDT2,090.0035.6527.6029.950.00-120.00%
AMZN220708P020950002022-06-01 11:15AM EDT2,095.0036.4028.4030.700.00-110.00%
AMZN220708P021000002022-06-03 11:49AM EDT2,100.0031.0029.0031.50+5.75+22.77%17260.00%
AMZN220708P021200002022-06-03 12:41PM EDT2,120.0034.6731.8034.25-5.73-14.18%1140.00%
AMZN220708P021300002022-06-03 12:41PM EDT2,130.0036.2533.4535.80-6.00-14.20%1150.00%
AMZN220708P021800002022-06-03 11:28AM EDT2,180.0047.5542.0044.85-9.21-16.23%1120.00%
AMZN220708P021850002022-06-01 1:50PM EDT2,185.0050.7341.3045.850.00-890.00%
AMZN220708P021900002022-05-26 11:36AM EDT2,190.00124.1543.9547.000.00--20.00%
AMZN220708P021950002022-06-03 3:32PM EDT2,195.0047.1045.0047.75-1.76-3.60%150.00%
AMZN220708P022000002022-06-03 2:57PM EDT2,200.0044.5046.0049.00+3.73+9.15%3250.00%
AMZN220708P022600002022-06-03 2:27PM EDT2,260.0061.1460.1063.55+9.05+17.37%120.00%
AMZN220708P022700002022-06-02 2:28PM EDT2,270.0055.4362.8066.300.00-130.00%
AMZN220708P022800002022-06-03 3:51PM EDT2,280.0068.0365.5569.20+10.58+18.42%320.00%
AMZN220708P022850002022-06-03 3:51PM EDT2,285.0069.4867.0070.65-3.99-5.43%320.00%
AMZN220708P023000002022-06-03 2:19PM EDT2,300.0072.0071.4075.20+9.24+14.72%17250.00%
AMZN220708P023200002022-06-02 12:00PM EDT2,320.0080.9177.6581.750.00-560.00%
AMZN220708P023500002022-06-01 3:29PM EDT2,350.0091.4387.8592.400.00-2110.00%
AMZN220708P023750002022-06-03 11:28AM EDT2,375.00107.8397.15102.15+2.46+2.33%1110.00%
AMZN220708P024600002022-06-03 10:04AM EDT2,460.00136.00134.15142.75+15.01+12.41%460.00%