UK markets open in 4 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.21-2.71 (-2.49%)
At close: 04:00PM EDT
106.75 +0.54 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701C000600002022-06-30 10:59AM EDT60.0044.6045.6046.85-5.55-11.07%6010396.88%
AMZN220701C000650002022-06-30 12:14PM EDT65.0040.8040.7541.85-3.70-8.31%14020426.56%
AMZN220701C000670002022-06-22 11:34AM EDT67.0043.5538.6039.850.00--1325.00%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.2036.7537.900.00-21393.75%
AMZN220701C000700002022-06-29 11:18AM EDT70.0039.4935.4536.850.00-16520.70%
AMZN220701C000710002022-06-30 3:38PM EDT71.0036.2534.8535.80+3.35+10.18%5747370.31%
AMZN220701C000750002022-06-27 11:26AM EDT75.0039.8330.7531.950.00-5070335.94%
AMZN220701C000760002022-06-27 1:02PM EDT76.0038.2529.1531.000.00-2726457.62%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.3028.4030.000.00--5443.36%
AMZN220701C000800002022-06-28 3:14PM EDT80.0027.4025.8026.900.00-217281.25%
AMZN220701C000810002022-06-24 3:54PM EDT81.0035.0023.9026.150.00-10405.66%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.5523.6024.800.00-28347.27%
AMZN220701C000830002022-06-27 12:49PM EDT83.0031.4022.1524.050.00-111366.02%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.3021.5022.850.00-13328.13%
AMZN220701C000850002022-06-30 1:40PM EDT85.0022.0020.6521.70-2.80-11.29%15104295.31%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.5019.5520.750.00--4289.84%
AMZN220701C000870002022-06-29 12:46PM EDT87.0021.5518.8519.700.00-8104184.38%
AMZN220701C000880002022-06-29 1:03PM EDT88.0018.5517.5018.80-2.20-10.60%2169271.09%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.3516.4017.800.00-23547258.59%
AMZN220701C000900002022-06-30 2:41PM EDT90.0016.7015.6516.75-3.50-17.33%29284240.23%
AMZN220701C000910002022-06-30 10:34AM EDT91.0013.2514.7515.80-11.10-45.59%816147.66%
AMZN220701C000920002022-06-28 12:28PM EDT92.0013.9413.8014.70-2.11-13.15%15128.91%
AMZN220701C000930002022-06-30 2:15PM EDT93.0014.0012.6014.05-2.65-15.92%990143.36%
AMZN220701C000940002022-06-30 12:39PM EDT94.0012.4011.5013.05-7.09-36.38%888121.09%
AMZN220701C000950002022-06-30 3:46PM EDT95.0011.6510.8511.75-2.45-17.38%72182118.75%
AMZN220701C000960002022-06-30 3:58PM EDT96.0010.259.5510.80-3.65-26.26%2365171.48%
AMZN220701C000970002022-06-30 1:40PM EDT97.0010.058.709.75-2.17-17.76%8531375.00%
AMZN220701C000980002022-06-30 1:21PM EDT98.008.457.858.80-4.15-32.94%1579795.31%
AMZN220701C000990002022-06-30 3:24PM EDT99.006.806.907.75-3.23-32.20%32686685.55%
AMZN220701C001000002022-06-30 3:56PM EDT100.006.305.906.50-3.20-33.68%2,6313,69095.90%
AMZN220701C001010002022-06-30 3:52PM EDT101.005.004.955.80-2.95-37.11%1,4075,29472.07%
AMZN220701C001015002022-06-30 3:59PM EDT101.504.654.505.30-3.05-39.61%53039969.34%
AMZN220701C001017502022-06-30 3:58PM EDT101.754.454.255.05-2.80-38.62%40147966.60%
AMZN220701C001020002022-06-30 3:58PM EDT102.004.154.054.85-3.15-43.15%3,6173,96468.36%
AMZN220701C001022502022-06-30 3:56PM EDT102.254.053.804.65-3.25-44.52%47424267.48%
AMZN220701C001025002022-06-30 3:50PM EDT102.504.203.604.35-2.55-37.78%1,50618864.45%
AMZN220701C001027502022-06-30 3:56PM EDT102.753.353.404.10-3.35-50.00%1,67248863.48%
AMZN220701C001030002022-06-30 3:58PM EDT103.003.203.153.90-3.40-51.52%17,33016,02262.11%
AMZN220701C001032502022-06-30 3:59PM EDT103.253.002.983.70-3.00-50.00%3,25014963.28%
AMZN220701C001035002022-06-30 3:59PM EDT103.503.002.943.60-2.82-48.45%5,68652470.90%
AMZN220701C001037502022-06-30 3:59PM EDT103.752.742.663.20-2.81-50.63%4,34127962.11%
AMZN220701C001040002022-06-30 3:58PM EDT104.002.572.463.05-2.73-51.51%31,1881,39462.70%
AMZN220701C001042502022-06-30 3:53PM EDT104.252.222.202.75-2.88-56.47%2,80644757.32%
AMZN220701C001045002022-06-30 3:57PM EDT104.502.032.022.60-2.52-55.38%3,62050558.01%
AMZN220701C001047502022-06-30 3:59PM EDT104.751.991.932.39-2.71-57.66%2,51036059.08%
AMZN220701C001050002022-06-30 3:59PM EDT105.001.901.782.13-2.56-57.40%45,08526,08057.03%
AMZN220701C001052502022-06-30 3:59PM EDT105.251.521.692.08-2.48-62.00%5,55696561.23%
AMZN220701C001055002022-06-30 3:59PM EDT105.501.651.511.89-2.45-59.76%5,58658959.47%
AMZN220701C001057502022-06-30 3:59PM EDT105.751.291.261.72-2.71-67.75%4,77738956.35%
AMZN220701C001060002022-06-30 3:59PM EDT106.001.261.231.50-2.44-65.95%26,8081,14756.74%
AMZN220701C001062502022-06-30 4:00PM EDT106.251.191.151.35-2.52-67.92%5,85383057.23%
AMZN220701C001065002022-06-30 3:59PM EDT106.501.031.001.26-2.37-69.71%8,7311,40357.18%
AMZN220701C001067502022-06-30 3:59PM EDT106.750.940.891.13-2.36-71.52%5,84871556.74%
AMZN220701C001070002022-06-30 3:59PM EDT107.000.850.801.00-2.15-71.67%28,2281,18856.45%
AMZN220701C001072502022-06-30 3:59PM EDT107.250.800.700.85-1.94-70.80%4,0451,44354.98%
AMZN220701C001075002022-06-30 3:59PM EDT107.500.720.600.75-1.84-71.88%6,1881,13354.30%
AMZN220701C001077502022-06-30 3:59PM EDT107.750.500.520.74-1.96-79.67%4,82560156.06%
AMZN220701C001080002022-06-30 3:59PM EDT108.000.480.450.66-1.75-78.48%32,8623,93055.96%
AMZN220701C001082502022-06-30 3:58PM EDT108.250.390.400.60-1.73-81.60%2,2621,17156.64%
AMZN220701C001085002022-06-30 3:59PM EDT108.500.350.350.54-1.62-82.23%2,6911,09156.93%
AMZN220701C001087502022-06-30 3:59PM EDT108.750.300.300.43-1.62-84.37%1,4241,05955.47%
AMZN220701C001090002022-06-30 3:59PM EDT109.000.230.250.39-1.45-86.31%15,7866,96855.66%
AMZN220701C001092502022-06-30 3:58PM EDT109.250.200.200.35-1.42-87.65%1,4731,30355.47%
AMZN220701C001095002022-06-30 3:59PM EDT109.500.190.180.30-1.26-86.90%3,3443,39955.66%
AMZN220701C001097502022-06-30 3:59PM EDT109.750.150.160.26-1.20-88.89%1,2211,15556.06%
AMZN220701C001100002022-06-30 3:59PM EDT110.000.160.150.22-1.07-86.99%34,21813,79456.45%
AMZN220701C001102502022-06-30 3:59PM EDT110.250.120.100.17-1.04-89.66%9001,53754.10%
AMZN220701C001105002022-06-30 3:59PM EDT110.500.090.090.18-0.95-91.35%3,4332,29256.64%
AMZN220701C001107502022-06-30 3:45PM EDT110.750.120.080.13-0.84-87.50%7212,16655.47%
AMZN220701C001110002022-06-30 3:59PM EDT111.000.090.090.14-0.79-89.77%5,9349,66158.98%
AMZN220701C001112502022-06-30 3:35PM EDT111.250.130.060.12-0.71-84.52%1,05494657.81%
AMZN220701C001115002022-06-30 3:59PM EDT111.500.050.050.12-0.69-93.24%5,2045,92559.38%
AMZN220701C001117502022-06-30 3:44PM EDT111.750.080.040.11-0.60-88.24%4,4065,09459.77%
AMZN220701C001120002022-06-30 3:59PM EDT112.000.050.040.10-0.54-91.53%9,20611,69160.94%
AMZN220701C001122502022-06-30 3:39PM EDT112.250.080.030.09-0.49-85.96%6791,57361.33%
AMZN220701C001125002022-06-30 3:58PM EDT112.500.040.030.05-0.44-91.67%9522,72858.59%
AMZN220701C001127502022-06-30 3:25PM EDT112.750.040.030.07-0.42-91.30%6841,68162.89%
AMZN220701C001130002022-06-30 3:57PM EDT113.000.030.030.05-0.35-92.11%4,4936,62262.50%
AMZN220701C001132502022-06-30 3:49PM EDT113.250.040.020.07-0.32-88.89%29399665.63%
AMZN220701C001135002022-06-30 3:57PM EDT113.500.030.020.07-0.29-90.62%1,0013,93467.19%
AMZN220701C001137502022-06-30 3:48PM EDT113.750.030.020.06-0.26-89.66%1,1163,63067.97%
AMZN220701C001140002022-06-30 3:54PM EDT114.000.020.020.05-0.24-92.31%5,1519,87967.97%
AMZN220701C001142502022-06-30 3:46PM EDT114.250.020.020.06-0.23-92.00%4231,91071.48%
AMZN220701C001145002022-06-30 3:31PM EDT114.500.030.010.05-0.19-86.36%7993,26270.31%
AMZN220701C001147502022-06-30 3:29PM EDT114.750.030.010.03-0.19-86.36%1,4872,39167.19%
AMZN220701C001150002022-06-30 3:58PM EDT115.000.020.020.03-0.15-88.24%11,00118,59171.88%
AMZN220701C001160002022-06-30 3:49PM EDT116.000.010.010.02-0.09-90.00%4,83110,15173.44%
AMZN220701C001170002022-06-30 3:58PM EDT117.000.010.010.02-0.06-85.71%2,42717,78678.91%
AMZN220701C001175002022-06-30 2:07PM EDT117.500.010.010.02-0.06-85.71%2,6005,03082.03%
AMZN220701C001180002022-06-30 3:55PM EDT118.000.010.010.02-0.05-83.33%1,33615,05584.38%
AMZN220701C001182502022-06-30 3:29PM EDT118.250.020.010.02-0.03-60.00%731,29785.94%
AMZN220701C001185002022-06-30 3:30PM EDT118.500.020.010.03-0.02-50.00%1291,98190.63%
AMZN220701C001187502022-06-30 3:30PM EDT118.750.010.010.04-0.03-75.00%6062,06195.31%
AMZN220701C001190002022-06-30 3:44PM EDT119.000.010.010.02-0.03-75.00%3,2627,06090.63%
AMZN220701C001192502022-06-30 3:55PM EDT119.250.010.000.02-0.03-75.00%63665487.50%
AMZN220701C001195002022-06-30 3:21PM EDT119.500.010.010.02-0.03-75.00%78091493.75%
AMZN220701C001197502022-06-30 3:47PM EDT119.750.020.010.02-0.02-50.00%3781,03695.31%
AMZN220701C001200002022-06-30 3:54PM EDT120.000.010.000.01-0.03-75.00%3,58018,11684.38%
AMZN220701C001202502022-06-30 3:32PM EDT120.250.020.000.02-0.01-33.33%5641,67293.75%
AMZN220701C001205002022-06-30 3:54PM EDT120.500.010.000.02-0.01-50.00%1143,70895.31%
AMZN220701C001207502022-06-30 2:59PM EDT120.750.010.000.02-0.02-66.67%101,81396.88%
AMZN220701C001210002022-06-30 3:47PM EDT121.000.010.000.02-0.01-50.00%63511,11696.88%
AMZN220701C001212502022-06-30 1:48PM EDT121.250.010.000.03-0.01-50.00%163,203103.13%
AMZN220701C001215002022-06-30 2:23PM EDT121.500.020.000.020.00-1451,171100.00%
AMZN220701C001217502022-06-30 1:30PM EDT121.750.010.000.01-0.02-66.67%12442093.75%
AMZN220701C001220002022-06-30 3:42PM EDT122.000.010.000.01-0.01-50.00%4793,82996.88%
AMZN220701C001222502022-06-30 3:31PM EDT122.250.010.000.02-0.02-66.67%25480104.69%
AMZN220701C001225002022-06-30 3:52PM EDT122.500.010.000.02-0.01-50.00%2491,674106.25%
AMZN220701C001227502022-06-30 12:50PM EDT122.750.010.000.01-0.01-50.00%5569098.44%
AMZN220701C001230002022-06-30 2:46PM EDT123.000.010.000.010.00-2652,617100.00%
AMZN220701C001232502022-06-30 12:44PM EDT123.250.010.000.01-0.01-50.00%4111,202103.13%
AMZN220701C001235002022-06-30 12:03PM EDT123.500.010.000.010.00-181,028103.13%
AMZN220701C001237502022-06-30 12:09PM EDT123.750.020.000.010.00-2588106.25%
AMZN220701C001240002022-06-30 2:17PM EDT124.000.010.000.010.00-1282,289106.25%
AMZN220701C001242502022-06-30 2:10PM EDT124.250.010.000.01-0.01-50.00%214491106.25%
AMZN220701C001245002022-06-30 11:17AM EDT124.500.010.000.030.00-2,4543,069121.88%
AMZN220701C001247502022-06-30 3:33PM EDT124.750.010.000.01-0.01-50.00%213897109.38%
AMZN220701C001250002022-06-30 3:50PM EDT125.000.010.000.01-0.01-50.00%2077,719112.50%
AMZN220701C001252502022-06-30 2:16PM EDT125.250.010.000.010.00-4631,733112.50%
AMZN220701C001255002022-06-30 12:22PM EDT125.500.010.000.030.00-5691126.56%
AMZN220701C001257502022-06-29 3:37PM EDT125.750.020.000.010.00-251,550112.50%
AMZN220701C001260002022-06-30 2:42PM EDT126.000.010.000.01-0.01-50.00%8172,199115.63%
AMZN220701C001270002022-06-30 3:52PM EDT127.000.010.000.010.00-463,317118.75%
AMZN220701C001275002022-06-29 2:38PM EDT127.500.010.000.010.00-58997125.00%
AMZN220701C001280002022-06-30 1:42PM EDT128.000.010.000.010.00-401,818125.00%
AMZN220701C001290002022-06-30 3:12PM EDT129.000.010.000.010.00-271,413131.25%
AMZN220701C001300002022-06-30 3:51PM EDT130.000.010.000.010.00-688,778134.38%
AMZN220701C001310002022-06-30 3:12PM EDT131.000.010.000.01-0.01-50.00%1154,724137.50%
AMZN220701C001320002022-06-30 3:12PM EDT132.000.010.000.010.00-1524,125143.75%
AMZN220701C001325002022-06-30 1:04PM EDT132.500.010.000.010.00-464,452143.75%
AMZN220701C001330002022-06-29 2:05PM EDT133.000.010.000.010.00-231,015150.00%
AMZN220701C001340002022-06-29 10:58AM EDT134.000.010.000.010.00-22,314150.00%
AMZN220701C001350002022-06-30 3:39PM EDT135.000.010.000.010.00-259,735156.25%
AMZN220701C001360002022-06-27 2:52PM EDT136.000.010.000.010.00-641,827162.50%
AMZN220701C001370002022-06-27 11:36AM EDT137.000.010.000.010.00-1312,059162.50%
AMZN220701C001375002022-06-27 11:20AM EDT137.500.010.000.010.00-111,637168.75%
AMZN220701C001380002022-06-27 1:45PM EDT138.000.010.000.010.00-3101,827168.75%
AMZN220701C001390002022-06-27 10:35AM EDT139.000.010.000.010.00-12,417175.00%
AMZN220701C001400002022-06-30 11:32AM EDT140.000.010.000.010.00-12,147175.00%
AMZN220701C001410002022-06-27 10:13AM EDT141.000.010.000.010.00-39611181.25%
AMZN220701C001420002022-06-30 3:02PM EDT142.000.010.000.010.00-100981187.50%
AMZN220701C001425002022-06-27 10:30AM EDT142.500.010.000.010.00-9281,184187.50%
AMZN220701C001430002022-06-27 10:26AM EDT143.000.010.000.010.00-6433187.50%
AMZN220701C001440002022-06-27 9:53AM EDT144.000.010.000.010.00-1032,809193.75%
AMZN220701C001450002022-06-27 3:30PM EDT145.000.010.000.010.00-22,192196.88%
AMZN220701C001460002022-06-30 10:01AM EDT146.000.010.000.010.00-3905200.00%
AMZN220701C001470002022-06-30 10:03AM EDT147.000.010.000.010.00-2659206.25%
AMZN220701C001475002022-06-30 10:15AM EDT147.500.010.000.010.00-2697206.25%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.010.00-51,059212.50%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.010.00-27266212.50%
AMZN220701C001500002022-06-29 12:24PM EDT150.000.010.000.010.00-23,392218.75%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.010.00-1427225.00%
AMZN220701C001520002022-06-27 2:02PM EDT152.000.010.000.010.00-27122225.00%
AMZN220701C001525002022-06-22 10:12AM EDT152.500.010.000.010.00-20462225.00%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.010.00-1399225.00%
AMZN220701C001550002022-06-29 2:52PM EDT155.000.010.000.010.00-1899237.50%
AMZN220701C001575002022-06-24 10:01AM EDT157.500.010.000.010.00-5824243.75%
AMZN220701C001600002022-06-28 2:54PM EDT160.000.010.000.010.00-71,793250.00%
AMZN220701C001625002022-06-28 12:27PM EDT162.500.010.000.010.00-23,170262.50%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.010.00-1003,674275.00%
AMZN220701C001675002022-06-30 3:00PM EDT167.500.010.000.010.00-28010,156275.00%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.010.00-13,199287.50%
AMZN220701C001750002022-06-27 9:30AM EDT175.000.010.000.010.00-821,841300.00%
AMZN220701C001800002022-06-29 9:30AM EDT180.000.010.000.010.00-135318.75%
AMZN220701C015000002022-06-01 12:11PM EDT1,500.00921.55941.85957.250.00-230.00%
AMZN220701C015200002022-05-31 2:43PM EDT1,520.00901.47922.00937.400.00-110.00%
AMZN220701C018000002022-06-03 2:45PM EDT1,800.00660.60646.75661.95+32.55+5.18%520.00%
AMZN220701C019600002022-05-27 2:56PM EDT1,960.00349.13493.70508.550.00-110.00%
AMZN220701C020000002022-06-02 12:38PM EDT2,000.00501.75456.45471.200.00-170.00%
AMZN220701C020200002022-05-23 10:20AM EDT2,020.00181.77437.85452.700.00--10.00%
AMZN220701C020300002022-05-25 10:39AM EDT2,030.00211.80428.70443.500.00--60.00%
AMZN220701C020400002022-05-24 11:50AM EDT2,040.00158.04419.80434.450.00--10.00%
AMZN220701C020500002022-05-26 11:29AM EDT2,050.00230.95410.75424.500.00--10.00%
AMZN220701C020600002022-05-25 10:24AM EDT2,060.00167.00401.75415.450.00-1130.00%
AMZN220701C020650002022-05-24 11:44AM EDT2,065.00139.00397.25410.950.00--10.00%
AMZN220701C020700002022-05-24 11:45AM EDT2,070.00140.00392.80407.000.00--20.00%
AMZN220701C020750002022-05-25 9:55AM EDT2,075.00150.00388.35402.000.00--40.00%
AMZN220701C020850002022-06-01 10:54AM EDT2,085.00400.00379.30393.050.00-130.00%
AMZN220701C020900002022-05-24 9:35AM EDT2,090.00138.00374.90388.600.00--10.00%
AMZN220701C020950002022-05-26 9:47AM EDT2,095.00187.40370.50384.200.00--10.00%
AMZN220701C021000002022-06-01 2:05PM EDT2,100.00392.47366.30379.900.00-31,2340.00%
AMZN220701C021050002022-06-01 2:05PM EDT2,105.00388.17361.90376.000.00-120.00%
AMZN220701C021100002022-05-27 10:00AM EDT2,110.00237.30357.55371.150.00-240.00%
AMZN220701C021150002022-05-27 10:00AM EDT2,115.00233.65353.25366.800.00-210.00%
AMZN220701C021200002022-06-03 3:43PM EDT2,120.00358.81348.90362.45+217.43+153.79%140.00%
AMZN220701C021250002022-05-25 2:27PM EDT2,125.00144.00344.60358.150.00--10.00%
AMZN220701C021300002022-05-25 12:16PM EDT2,130.00137.00340.15353.750.00-210.00%
AMZN220701C021350002022-05-26 9:32AM EDT2,135.00148.30336.05349.650.00-130.00%
AMZN220701C021400002022-05-31 10:11AM EDT2,140.00233.85331.80345.300.00-180.00%
AMZN220701C021450002022-05-18 3:57PM EDT2,145.00146.73327.60341.050.00--20.00%
AMZN220701C021500002022-06-02 10:16AM EDT2,150.00335.65323.40336.750.00-1400.00%
AMZN220701C021550002022-06-02 10:42AM EDT2,155.00313.32319.20332.500.00-140.00%
AMZN220701C021600002022-06-01 12:36PM EDT2,160.00306.87314.85328.350.00-140.00%
AMZN220701C021650002022-06-02 10:42AM EDT2,165.00305.21310.85324.250.00-160.00%
AMZN220701C021700002022-05-26 9:35AM EDT2,170.00140.00306.70320.100.00-140.00%
AMZN220701C021750002022-05-25 9:35AM EDT2,175.0096.50302.60315.950.00-120.00%
AMZN220701C021800002022-05-25 9:51AM EDT2,180.0095.52298.50311.800.00-250.00%
AMZN220701C021850002022-05-26 1:44PM EDT2,185.00162.00294.25307.650.00--10.00%
AMZN220701C021900002022-05-26 10:58AM EDT2,190.00304.30290.20303.60+161.95+113.77%140.00%
AMZN220701C021950002022-05-19 11:51AM EDT2,195.00140.80286.35299.650.00--10.00%
AMZN220701C022000002022-06-03 1:17PM EDT2,200.00284.28282.35294.05-46.43-14.04%24330.00%
AMZN220701C022050002022-05-26 9:58AM EDT2,205.00130.51278.40290.700.00--20.00%
AMZN220701C022100002022-05-27 9:42AM EDT2,210.00156.64274.20286.000.00-110.00%
AMZN220701C022150002022-05-26 2:10PM EDT2,215.00141.27273.30280.450.00-120.00%
AMZN220701C022200002022-06-03 3:46PM EDT2,220.00269.15269.55276.95-47.50-15.00%1160.00%
AMZN220701C022250002022-06-01 9:38AM EDT2,225.00297.94265.65272.500.00-190.00%
AMZN220701C022300002022-06-03 10:58AM EDT2,230.00258.00261.95269.00-19.26-6.95%1380.00%
AMZN220701C022350002022-05-31 2:37PM EDT2,235.00250.91257.75265.450.00-120.00%
AMZN220701C022400002022-05-31 12:08PM EDT2,240.00215.00253.95260.950.00-10230.00%
AMZN220701C022450002022-06-03 2:19PM EDT2,245.00260.27250.15257.75+8.27+3.28%380.00%
AMZN220701C022500002022-06-02 1:14PM EDT2,250.00253.95246.50253.35-27.35-9.72%3200.00%
AMZN220701C022550002022-05-31 1:43PM EDT2,255.00223.55242.90249.550.00-150.00%
AMZN220701C022600002022-06-01 12:28PM EDT2,260.00248.85239.00246.25+18.30+7.94%1120.00%
AMZN220701C022650002022-05-27 2:48PM EDT2,265.00126.43235.15242.100.00-650.00%
AMZN220701C022700002022-06-01 10:25AM EDT2,270.00253.40231.50238.400.00-1230.00%
AMZN220701C022750002022-06-01 9:49AM EDT2,275.00272.64227.85234.700.00-140.00%
AMZN220701C022800002022-06-01 1:52PM EDT2,280.00224.15224.35231.20-13.28-5.59%1340.00%
AMZN220701C022850002022-05-31 3:50PM EDT2,285.00221.33220.65227.450.00-550.00%
AMZN220701C022900002022-06-03 3:50PM EDT2,290.00220.63217.05224.15+98.38+80.47%3040.00%
AMZN220701C022950002022-06-03 3:29PM EDT2,295.00216.00213.80220.60+1.57+0.73%160.00%
AMZN220701C023000002022-06-03 3:50PM EDT2,300.00213.53210.30217.30-40.97-16.10%34630.00%
AMZN220701C023200002022-06-03 1:20PM EDT2,320.00193.51196.25202.90+32.49+20.18%660.00%
AMZN220701C023400002022-06-03 3:42PM EDT2,340.00187.22182.95189.55-13.53-6.74%3120.00%
AMZN220701C023500002022-06-03 3:42PM EDT2,350.00180.72176.65183.40-28.98-13.82%3170.00%
AMZN220701C023600002022-06-03 2:56PM EDT2,360.00184.41170.30176.75-22.08-10.69%4160.00%
AMZN220701C023650002022-05-31 12:59PM EDT2,365.00143.79167.15173.600.00-370.00%
AMZN220701C023700002022-06-03 11:13AM EDT2,370.00155.00164.20170.50-50.76-24.67%1100.00%
AMZN220701C023750002022-06-03 12:07PM EDT2,375.00164.45161.05167.65-12.80-7.22%1520.00%
AMZN220701C023800002022-06-03 2:58PM EDT2,380.00171.61158.00164.35-16.39-8.72%6160.00%
AMZN220701C023850002022-06-03 9:47AM EDT2,385.00176.50155.15161.60+14.55+8.98%560.00%
AMZN220701C023900002022-06-01 9:54AM EDT2,390.00198.80151.95158.200.00-150.00%
AMZN220701C023950002022-06-01 2:00PM EDT2,395.00168.10149.05155.250.00-670.00%
AMZN220701C024000002022-06-03 3:16PM EDT2,400.00145.36146.35152.50-39.25-21.26%111010.00%
AMZN220701C024050002022-06-03 11:56AM EDT2,405.00143.52143.30149.75+4.66+3.36%30380.00%
AMZN220701C024100002022-06-03 11:56AM EDT2,410.00140.78140.60147.15-11.89-7.79%30340.00%
AMZN220701C024150002022-06-03 12:43PM EDT2,415.00134.87137.80144.15+0.02+0.01%240.00%
AMZN220701C024200002022-06-02 12:52PM EDT2,420.00165.00135.05141.400.00-2140.00%
AMZN220701C024250002022-06-03 2:07PM EDT2,425.00138.25132.20138.80-23.35-14.45%7130.00%
AMZN220701C024300002022-06-03 2:07PM EDT2,430.00135.55129.65135.95-27.51-16.87%7150.00%
AMZN220701C024400002022-06-03 3:21PM EDT2,440.00125.65124.35130.50-33.99-21.29%11100.00%
AMZN220701C024500002022-06-03 3:15PM EDT2,450.00122.62119.10125.40-31.79-20.59%18420.00%
AMZN220701C024600002022-06-03 3:15PM EDT2,460.00113.32114.25120.45-36.68-24.45%13240.00%
AMZN220701C024700002022-06-03 10:14AM EDT2,470.00117.50109.30115.65-27.00-18.69%5120.00%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%5200.00%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%2810,290.63%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53869,037.50%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2177,870.70%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4327,152.73%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15476,878.91%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%296,642.58%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7416,228.52%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19715,885.84%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3375,599.22%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261935,346.19%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7625,229.69%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-285,119.04%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52664,922.56%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183004,763.97%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9634,601.27%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0514,462.79%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9634,394.39%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12154,316.89%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18614,193.36%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33504,090.82%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15223,974.32%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22243,880.76%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14283,843.56%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%933,804.20%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106613,721.48%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32813,645.31%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%483,577.93%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13243,515.43%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1173,485.55%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052403,365.23%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%193,251.76%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11553,166.21%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3363,095.31%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13633,054.30%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181552,982.81%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231782,950.98%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764342,919.53%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220701P000600002022-06-30 10:56AM EDT60.000.010.000.010.00-13,097362.50%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.010.00-5728312.50%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.010.00-25192293.75%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.010.00-2051287.50%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.010.00-34126275.00%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.010.00-15506268.75%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.010.00-284262.50%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.010.00-10221250.00%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.010.00-10200243.75%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.010.00-4102237.50%
AMZN220701P000750002022-06-28 9:56AM EDT75.000.010.000.010.00-60571225.00%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.010.00-213392218.75%
AMZN220701P000770002022-06-28 3:28PM EDT77.000.010.000.010.00-10120212.50%
AMZN220701P000780002022-06-28 11:15AM EDT78.000.010.000.010.00-1194200.00%
AMZN220701P000790002022-06-29 3:59PM EDT79.000.010.000.010.00-5814193.75%
AMZN220701P000800002022-06-30 3:56PM EDT80.000.010.000.010.00-152,235187.50%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.010.00-13431181.25%
AMZN220701P000820002022-06-28 2:15PM EDT82.000.010.000.010.00-2732175.00%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.010.00-79579162.50%
AMZN220701P000840002022-06-30 10:38AM EDT84.000.010.000.010.00-10384156.25%
AMZN220701P000850002022-06-30 10:31AM EDT85.000.010.000.010.00-11,990150.00%
AMZN220701P000860002022-06-28 3:48PM EDT86.000.010.000.010.00-4656143.75%
AMZN220701P000870002022-06-30 2:27PM EDT87.000.020.000.01+0.01+100.00%11282137.50%
AMZN220701P000880002022-06-30 12:34PM EDT88.000.010.000.010.00-51,125128.13%
AMZN220701P000890002022-06-30 2:42PM EDT89.000.010.000.02-0.01-50.00%178863131.25%
AMZN220701P000900002022-06-30 3:46PM EDT90.000.010.000.010.00-4273,205112.50%
AMZN220701P000910002022-06-30 11:12AM EDT91.000.010.000.010.00-81888106.25%
AMZN220701P000920002022-06-30 1:36PM EDT92.000.010.000.010.00-1,8111,742100.00%
AMZN220701P000930002022-06-30 3:16PM EDT93.000.010.000.010.00-2435,30093.75%
AMZN220701P000940002022-06-30 3:59PM EDT94.000.010.000.010.00-8683,66087.50%
AMZN220701P000950002022-06-30 3:57PM EDT95.000.020.020.030.00-9,19716,08196.88%
AMZN220701P000960002022-06-30 3:47PM EDT96.000.020.010.02-0.01-33.33%5572,32482.81%
AMZN220701P000970002022-06-30 3:59PM EDT97.000.030.020.030.00-1,1372,03881.25%
AMZN220701P000980002022-06-30 3:59PM EDT98.000.040.020.04+0.01+33.33%2,5249,82475.00%
AMZN220701P000990002022-06-30 3:57PM EDT99.000.050.030.080.00-2,5804,01974.22%
AMZN220701P001000002022-06-30 3:59PM EDT100.000.070.060.08-0.01-12.50%27,73615,56768.36%
AMZN220701P001010002022-06-30 3:58PM EDT101.000.090.080.14-0.02-18.18%4,5601,88665.23%
AMZN220701P001015002022-06-30 3:38PM EDT101.500.150.090.18+0.02+15.38%2,5551,42263.28%
AMZN220701P001017502022-06-30 3:59PM EDT101.750.150.110.19+0.03+25.00%1,64567762.31%
AMZN220701P001020002022-06-30 3:59PM EDT102.000.160.130.210.00-23,0452,96161.72%
AMZN220701P001022502022-06-30 3:58PM EDT102.250.180.140.24+0.04+28.57%1,79471860.94%
AMZN220701P001025002022-06-30 3:59PM EDT102.500.190.170.27+0.01+5.56%6,5771,05160.74%
AMZN220701P001027502022-06-30 3:59PM EDT102.750.220.190.31+0.01+4.76%4,11968060.35%
AMZN220701P001030002022-06-30 3:59PM EDT103.000.240.210.250.00-15,9062,05555.66%
AMZN220701P001032502022-06-30 3:57PM EDT103.250.320.230.40+0.07+28.00%5,1741,19158.98%
AMZN220701P001035002022-06-30 3:59PM EDT103.500.330.280.43+0.07+26.92%7,0131,46858.40%
AMZN220701P001037502022-06-30 3:58PM EDT103.750.400.300.50+0.10+33.33%9,5971,52457.81%
AMZN220701P001040002022-06-30 3:59PM EDT104.000.450.370.50+0.12+36.36%23,3332,29156.45%
AMZN220701P001042502022-06-30 3:59PM EDT104.250.550.390.61+0.15+37.50%3,20049956.54%
AMZN220701P001045002022-06-30 3:59PM EDT104.500.550.470.67+0.15+37.50%3,7341,76056.45%
AMZN220701P001047502022-06-30 3:59PM EDT104.750.630.530.70+0.20+46.51%4,45980254.79%
AMZN220701P001050002022-06-30 3:59PM EDT105.000.670.610.67+0.19+39.58%45,04933,31551.95%
AMZN220701P001052502022-06-30 3:59PM EDT105.250.810.670.88+0.30+58.82%4,16982154.10%
AMZN220701P001055002022-06-30 3:59PM EDT105.500.890.780.90+0.33+58.93%10,56882452.54%
AMZN220701P001057502022-06-30 3:59PM EDT105.750.990.841.06+0.38+62.30%6,81796852.64%
AMZN220701P001060002022-06-30 3:59PM EDT106.000.900.881.17+0.22+32.35%31,7373,91350.88%
AMZN220701P001062502022-06-30 3:59PM EDT106.251.311.011.40+0.58+79.45%6,19498153.42%
AMZN220701P001065002022-06-30 3:59PM EDT106.501.501.081.40+0.68+82.93%9,4832,88156.25%
AMZN220701P001067502022-06-30 3:59PM EDT106.751.651.191.55+0.77+87.50%5,49592056.74%
AMZN220701P001070002022-06-30 3:59PM EDT107.001.741.401.78+0.81+87.10%16,9366,97251.76%
AMZN220701P001072502022-06-30 3:59PM EDT107.251.951.501.85+0.93+91.18%2,5442,52556.64%
AMZN220701P001075002022-06-30 3:56PM EDT107.502.001.652.17+0.90+81.82%2,6833,73951.66%
AMZN220701P001077502022-06-30 3:53PM EDT107.752.401.932.15+1.21+101.68%2,4801,34955.08%
AMZN220701P001080002022-06-30 3:59PM EDT108.002.241.972.40+0.92+69.70%6,2244,90458.79%
AMZN220701P001082502022-06-30 3:50PM EDT108.252.612.132.78+1.18+82.52%1,1351,43451.86%
AMZN220701P001085002022-06-30 3:55PM EDT108.502.952.322.99+1.44+95.36%3,7091,83152.25%
AMZN220701P001087502022-06-30 3:59PM EDT108.753.132.403.20+1.49+90.85%1,8802,03972.36%
AMZN220701P001090002022-06-30 3:58PM EDT109.003.162.653.45+1.41+80.57%4,6284,28551.56%
AMZN220701P001092502022-06-30 3:57PM EDT109.253.352.883.65+1.44+75.39%1,0721,16551.76%
AMZN220701P001095002022-06-30 3:56PM EDT109.503.753.103.90+1.77+89.39%8582,11953.32%
AMZN220701P001097502022-06-30 3:55PM EDT109.754.053.204.10+1.96+93.78%1,3111,63879.98%
AMZN220701P001100002022-06-30 3:59PM EDT110.004.003.604.30+1.70+73.91%4,5387,63154.30%
AMZN220701P001102502022-06-30 3:55PM EDT110.254.453.754.60+2.05+85.42%77092054.30%
AMZN220701P001105002022-06-30 3:53PM EDT110.504.754.004.75+2.17+84.11%7222,66750.59%
AMZN220701P001107502022-06-30 3:57PM EDT110.754.754.305.05+2.04+75.28%9131,32258.98%
AMZN220701P001110002022-06-30 3:58PM EDT111.005.004.455.20+2.10+72.41%1,1256,61485.06%
AMZN220701P001112502022-06-30 3:56PM EDT111.255.504.705.55+2.50+83.33%5932,80257.03%
AMZN220701P001115002022-06-30 3:51PM EDT111.505.454.955.80+2.53+86.64%69795259.38%
AMZN220701P001117502022-06-30 3:50PM EDT111.755.305.156.10+2.05+63.08%22877961.33%
AMZN220701P001120002022-06-30 3:59PM EDT112.006.005.406.30+2.39+66.20%1,0747,69559.38%
AMZN220701P001122502022-06-30 3:42PM EDT112.255.605.656.65+2.15+62.32%1421,91769.34%
AMZN220701P001125002022-06-30 3:47PM EDT112.505.685.906.65+1.73+43.80%17663797.27%
AMZN220701P001127502022-06-30 2:00PM EDT112.755.986.157.30+1.73+40.71%15457283.20%
AMZN220701P001130002022-06-30 3:49PM EDT113.006.506.407.55+2.25+52.94%2758,50885.35%
AMZN220701P001132502022-06-30 3:29PM EDT113.256.946.507.85+2.09+43.09%741,10881.45%
AMZN220701P001135002022-06-30 3:44PM EDT113.507.046.857.80+2.24+46.67%22083864.84%
AMZN220701P001137502022-06-30 2:37PM EDT113.756.907.108.05+1.85+36.63%1292866.41%
AMZN220701P001140002022-06-30 3:44PM EDT114.008.057.358.25+2.75+51.89%4804,89757.81%
AMZN220701P001142502022-06-30 3:27PM EDT114.258.207.608.65+2.80+51.85%801,85781.64%
AMZN220701P001145002022-06-30 2:44PM EDT114.508.657.908.80+3.11+56.14%4698778.52%
AMZN220701P001147502022-06-30 3:46PM EDT114.758.108.109.35+2.15+36.13%94975100.78%
AMZN220701P001150002022-06-30 3:55PM EDT115.009.108.359.45+2.90+46.77%5997,25692.19%
AMZN220701P001160002022-06-30 3:38PM EDT116.009.209.3010.05+2.08+29.21%2381,440120.70%
AMZN220701P001170002022-06-30 3:38PM EDT117.0010.2110.3011.30+2.16+26.83%36688875.00%
AMZN220701P001175002022-06-30 3:57PM EDT117.5011.2610.8512.05+2.66+30.93%225509119.92%
AMZN220701P001180002022-06-30 3:54PM EDT118.0012.0011.3512.60+2.63+28.07%116696127.73%
AMZN220701P001182502022-06-30 1:55PM EDT118.2511.2011.6012.55+3.20+40.00%528296.88%
AMZN220701P001185002022-06-29 1:51PM EDT118.509.2011.7513.050.00-24392118.75%
AMZN220701P001187502022-06-29 11:50AM EDT118.759.7512.0513.000.00-39310166.02%
AMZN220701P001190002022-06-30 3:46PM EDT119.0012.3512.2513.55+2.01+19.44%33643122.66%
AMZN220701P001192502022-06-30 2:45PM EDT119.2512.9512.6013.85+2.60+25.12%25118137.50%
AMZN220701P001195002022-06-30 10:42AM EDT119.5015.7012.8513.90+6.50+70.65%18122120.31%
AMZN220701P001197502022-06-30 11:29AM EDT119.7513.5512.8514.35+2.80+26.05%336115.63%
AMZN220701P001200002022-06-30 3:59PM EDT120.0013.6013.2014.25+2.56+23.19%158612177.15%
AMZN220701P001202502022-06-30 1:47PM EDT120.2513.5013.5514.80+3.55+35.68%272136.72%
AMZN220701P001205002022-06-30 2:50PM EDT120.5013.9013.8014.85+2.34+20.24%44258110.94%
AMZN220701P001207502022-06-29 10:33AM EDT120.7510.5514.0515.650.00-536166.80%
AMZN220701P001210002022-06-30 3:04PM EDT121.0014.7514.2515.30+2.40+19.43%2658190.82%
AMZN220701P001212502022-06-30 9:32AM EDT121.2514.3614.4515.80+2.21+18.19%7134132.81%
AMZN220701P001215002022-06-30 11:50AM EDT121.5015.2414.8515.85+3.39+28.61%5113126.95%
AMZN220701P001217502022-06-28 3:01PM EDT121.7514.1015.0516.650.00-219174.80%
AMZN220701P001220002022-06-30 9:38AM EDT122.0018.7915.3516.15+5.39+40.22%39117183.01%
AMZN220701P001222502022-06-28 1:13PM EDT122.2513.9514.9017.100.00-35828249.02%
AMZN220701P001225002022-06-29 11:10AM EDT122.5012.8015.8017.100.00-2093157.81%
AMZN220701P001227502022-06-28 3:01PM EDT122.7515.1016.0517.600.00-3596179.30%
AMZN220701P001230002022-06-30 3:25PM EDT123.0017.1516.3017.25+3.13+22.33%3119202.54%
AMZN220701P001232502022-06-28 12:04PM EDT123.2515.1516.3017.750.00-1126229.49%
AMZN220701P001235002022-06-30 9:49AM EDT123.5018.8016.8518.10+4.43+30.83%241169.53%
AMZN220701P001237502022-06-29 3:58PM EDT123.7514.7216.8518.900.00-524193.75%
AMZN220701P001240002022-06-29 12:29PM EDT124.0015.7517.2518.750.00-9165177.34%
AMZN220701P001242502022-06-30 9:46AM EDT124.2519.5517.6018.45+8.40+75.34%70207.03%
AMZN220701P001245002022-06-30 3:30PM EDT124.5018.0517.8018.65+7.55+71.90%120156202.73%
AMZN220701P001247502022-06-28 10:49AM EDT124.7514.0518.0519.400.00-51178.13%
AMZN220701P001250002022-06-30 2:03PM EDT125.0018.3518.2019.15+2.47+15.55%116304206.64%
AMZN220701P001252502022-06-30 9:30AM EDT125.2517.6518.4519.90+2.00+12.78%155171.48%
AMZN220701P001255002022-06-29 12:22PM EDT125.5016.5518.7019.900.00-21121.88%
AMZN220701P001257502022-06-27 11:00AM EDT125.7510.6018.8020.300.00-663121.88%
AMZN220701P001260002022-06-30 9:46AM EDT126.0021.3019.1020.35+3.10+17.03%60237.89%
AMZN220701P001270002022-06-30 9:30AM EDT127.0019.3420.2021.75+1.34+7.44%11193.75%
AMZN220701P001275002022-06-30 10:23AM EDT127.5024.1020.7022.05+5.79+31.62%3930172.66%
AMZN220701P001280002022-06-29 9:42AM EDT128.0019.9621.3522.950.00-70229.30%
AMZN220701P001290002022-06-28 2:07PM EDT129.0021.1422.2024.000.00-1052229.10%
AMZN220701P001300002022-06-28 2:40PM EDT130.0024.1023.3524.35+1.38+6.07%10178.91%
AMZN220701P001310002022-06-29 3:06PM EDT131.0022.0024.1025.850.00-420220.31%
AMZN220701P001320002022-06-27 3:55PM EDT132.0019.0125.2027.000.00-29250.00%
AMZN220701P001325002022-06-28 11:50AM EDT132.5023.8025.7527.600.00-400264.84%
AMZN220701P001330002022-06-28 10:47AM EDT133.0022.5026.0527.400.00-30297.07%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.5626.8028.450.00-1006310.16%
AMZN220701P001350002022-06-29 10:18AM EDT135.0025.5028.1029.300.00-613299.22%
AMZN220701P001360002022-06-28 9:54AM EDT136.0022.0028.9031.250.00-10271.88%
AMZN220701P001370002022-06-30 9:56AM EDT137.0033.3030.1531.40+4.44+15.38%200325.59%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.0030.4032.650.00-400271.48%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.2531.1532.700.00-50250.39%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.8532.2033.950.00-20290.63%
AMZN220701P001400002022-06-29 10:46AM EDT140.0029.5533.3034.400.00-210232.81%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.1034.1035.700.00--0258.98%
AMZN220701P001420002022-06-28 2:35PM EDT142.0034.6035.1536.700.00-10272.66%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.5535.4037.900.00-80325.59%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.5535.9038.400.00-30328.52%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.6337.1538.500.00-200237.50%
AMZN220701P001450002022-06-27 3:50PM EDT145.0031.9038.3039.400.00-210257.81%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.8139.3040.950.00-200341.80%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.5839.8542.100.00-30314.06%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--00.00%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.6540.9542.400.00--0397.27%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.0041.8543.650.00-1500434.96%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.2543.3544.650.00-10336.72%
AMZN220701P001510002022-06-21 2:39PM EDT151.0042.4044.2545.350.00--0237.50%
AMZN220701P001520002022-06-23 9:48AM EDT152.0043.2045.1046.400.00-10421.29%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--00.00%
AMZN220701P001530002022-06-28 10:04AM EDT153.0039.8646.1547.550.00-90295.31%
AMZN220701P001550002022-06-07 12:24PM EDT155.0033.4048.2049.550.00-600317.97%
AMZN220701P001575002022-06-30 3:31PM EDT157.5050.7550.8051.85+16.55+48.39%290296.88%
AMZN220701P001600002022-06-30 12:48PM EDT160.0053.2553.3054.20+6.39+13.64%210432.81%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.3055.3557.600.00-10391.41%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.9558.3559.850.00-210436.72%
AMZN220701P001675002022-06-30 10:05AM EDT167.5064.7560.7062.15+23.55+57.16%10396.09%
AMZN220701P001700002022-06-27 12:24PM EDT170.0055.7563.3564.300.00--0345.31%
AMZN220701P001800002022-06-30 3:07PM EDT180.0074.0573.3574.25-1.63-2.15%260337.50%
AMZN220701P012000002022-06-03 3:45PM EDT1,200.000.450.000.98+0.17+60.71%2550.00%
AMZN220701P013000002022-06-03 3:37PM EDT1,300.000.670.251.32+0.17+34.00%3320.00%
AMZN220701P013400002022-06-03 3:53PM EDT1,340.000.780.131.44-0.03-3.70%290.00%
AMZN220701P014000002022-06-03 1:04PM EDT1,400.000.890.501.65-0.65-42.21%2200.00%
AMZN220701P014200002022-05-26 12:27PM EDT1,420.003.290.411.760.00--20.00%
AMZN220701P014400002022-06-02 1:12PM EDT1,440.000.890.491.880.00-1110.00%
AMZN220701P014600002022-06-03 3:38PM EDT1,460.001.100.621.86-0.90-45.00%170.00%
AMZN220701P014800002022-05-31 2:54PM EDT1,480.001.840.741.960.00-150.00%
AMZN220701P015000002022-06-03 1:41PM EDT1,500.001.400.842.25-0.02-1.41%6240.00%
AMZN220701P015200002022-05-26 1:50PM EDT1,520.004.900.982.410.00--70.00%
AMZN220701P015400002022-05-31 11:02AM EDT1,540.002.801.192.570.00-450.00%
AMZN220701P015600002022-06-03 3:50PM EDT1,560.001.921.322.75-2.83-59.58%120.00%
AMZN220701P015800002022-05-24 10:14AM EDT1,580.0022.501.532.910.00-14110.00%
AMZN220701P016000002022-06-03 2:53PM EDT1,600.002.371.743.10-0.15-5.95%2300.00%
AMZN220701P016200002022-05-31 9:46AM EDT1,620.004.211.553.400.00-120.00%
AMZN220701P016400002022-06-03 3:53PM EDT1,640.002.822.283.60-0.43-13.23%170.00%
AMZN220701P016600002022-06-03 3:37PM EDT1,660.003.082.503.85-0.17-5.23%1340.00%
AMZN220701P016800002022-06-01 1:44PM EDT1,680.004.372.794.050.00-170.00%
AMZN220701P017000002022-06-03 3:53PM EDT1,700.003.863.104.35+0.71+22.54%4330.00%
AMZN220701P017200002022-06-01 9:46AM EDT1,720.004.773.454.750.00-140.00%
AMZN220701P017400002022-06-02 11:39AM EDT1,740.004.933.805.100.00-270.00%
AMZN220701P017600002022-06-03 11:29AM EDT1,760.005.754.305.50+1.65+40.24%3170.00%
AMZN220701P017800002022-06-01 1:44PM EDT1,780.006.754.756.000.00-1180.00%
AMZN220701P018000002022-06-03 1:27PM EDT1,800.005.704.456.50-0.27-4.52%8340.00%
AMZN220701P018200002022-06-03 9:49AM EDT1,820.005.925.707.05-0.98-14.20%290.00%
AMZN220701P018400002022-06-03 1:29PM EDT1,840.006.956.357.70+1.00+16.81%260.00%
AMZN220701P018600002022-06-03 11:36AM EDT1,860.008.007.008.40+1.39+21.03%13500.00%
AMZN220701P018800002022-06-02 3:16PM EDT1,880.008.587.609.25+1.48+20.85%10140.00%
AMZN220701P019000002022-06-03 2:16PM EDT1,900.009.268.4010.10+1.78+23.80%8750.00%
AMZN220701P019200002022-06-03 9:39AM EDT1,920.0010.009.5011.05+1.51+17.79%2280.00%
AMZN220701P019400002022-06-02 1:19PM EDT1,940.009.5810.4512.050.00-4140.00%
AMZN220701P019600002022-06-03 11:22AM EDT1,960.0013.0012.0013.20+2.37+22.30%2110.00%
AMZN220701P019800002022-06-03 10:05AM EDT1,980.0013.5312.7514.50+2.03+17.65%9230.00%
AMZN220701P020000002022-06-03 3:58PM EDT2,000.0015.0014.0015.90+2.99+24.90%35700.00%
AMZN220701P020200002022-06-03 11:30AM EDT2,020.0017.5015.5017.45+3.75+27.27%2210.00%
AMZN220701P020300002022-06-03 9:39AM EDT2,030.0016.4016.3518.30+1.94+13.42%1230.00%
AMZN220701P020350002022-06-01 3:24PM EDT2,035.0022.4516.8018.750.00-1150.00%
AMZN220701P020400002022-06-03 10:07AM EDT2,040.0017.0016.4019.20-6.00-26.09%2110.00%
AMZN220701P020450002022-06-02 10:23AM EDT2,045.0018.6417.6519.70-5.83-23.83%2200.00%
AMZN220701P020500002022-06-03 3:58PM EDT2,050.0019.2518.0520.15+2.45+14.58%5120.00%
AMZN220701P020600002022-06-02 2:04PM EDT2,060.0016.5019.1021.150.00-280.00%
AMZN220701P020650002022-06-03 3:35PM EDT2,065.0021.4019.6021.60-6.42-23.08%170.00%
AMZN220701P020700002022-06-03 11:08AM EDT2,070.0023.0920.1022.15+0.09+0.39%520.00%
AMZN220701P020750002022-06-03 11:13AM EDT2,075.0024.4220.6522.70+0.82+3.47%270.00%
AMZN220701P020800002022-06-02 2:46PM EDT2,080.0018.8621.2023.250.00-270.00%
AMZN220701P020850002022-05-31 11:01AM EDT2,085.0037.8521.7523.800.00-1120.00%
AMZN220701P020900002022-06-03 10:48AM EDT2,090.0024.1722.3024.40+4.22+21.15%180.00%
AMZN220701P020950002022-06-03 11:37AM EDT2,095.0024.9722.7525.05-115.03-82.16%450.00%
AMZN220701P021000002022-06-03 3:07PM EDT2,100.0024.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220701P021050002022-06-02 10:42AM EDT2,105.0030.8524.1027.450.00-1130.00%
AMZN220701P021100002022-06-02 9:32AM EDT2,110.0036.1224.5526.900.00-590.00%
AMZN220701P021150002022-06-03 10:27AM EDT2,115.0024.9525.2027.50-7.43-22.95%130.00%
AMZN220701P021200002022-06-02 1:19PM EDT2,120.0023.2826.0529.500.00-1130.00%
AMZN220701P021250002022-06-03 10:32AM EDT2,125.0027.4226.5530.15-67.28-71.05%120.00%
AMZN220701P021300002022-06-03 12:53PM EDT2,130.0029.8527.4530.75+4.15+16.15%2110.00%
AMZN220701P021350002022-06-03 10:40AM EDT2,135.0031.1028.1531.60-9.36-23.13%1120.00%
AMZN220701P021400002022-06-02 12:24PM EDT2,140.0027.2928.6032.400.00-2230.00%
AMZN220701P021450002022-06-03 11:36AM EDT2,145.0032.4029.6031.90-9.60-22.86%1360.00%
AMZN220701P021500002022-06-03 3:12PM EDT2,150.0032.0030.1533.95+6.12+23.65%6400.00%
AMZN220701P021550002022-06-03 10:40AM EDT2,155.0034.4530.2033.25-5.80-14.41%69130.00%
AMZN220701P021600002022-06-03 11:37AM EDT2,160.0034.4031.5034.15+6.60+23.74%2190.00%
AMZN220701P021650002022-06-03 10:40AM EDT2,165.0036.0532.5035.15-8.33-18.77%3110.00%
AMZN220701P021700002022-06-03 10:40AM EDT2,170.0037.0533.6036.00+7.80+26.67%3360.00%
AMZN220701P021750002022-06-03 12:44PM EDT2,175.0037.4434.1538.25-127.06-77.24%1020.00%
AMZN220701P021800002022-06-03 10:40AM EDT2,180.0038.9535.0537.75-0.47-1.19%44300.00%
AMZN220701P021850002022-06-01 12:42PM EDT2,185.0048.1435.9538.550.00-140.00%
AMZN220701P021900002022-06-03 3:17PM EDT2,190.0040.0036.8539.65+8.59+27.35%1640.00%
AMZN220701P021950002022-06-03 10:40AM EDT2,195.0041.9037.7540.45+9.69+30.08%3640.00%
AMZN220701P022000002022-06-03 2:58PM EDT2,200.0037.5038.7042.90+6.35+20.39%36440.00%
AMZN220701P022050002022-06-03 12:39PM EDT2,205.0042.9539.7042.45+1.45+3.49%130.00%
AMZN220701P022100002022-06-02 3:58PM EDT2,210.0032.5040.7043.500.00-650.00%
AMZN220701P022150002022-05-31 9:30AM EDT2,215.0075.3541.7044.500.00-150.00%
AMZN220701P022200002022-06-02 2:33PM EDT2,220.0038.4042.7547.10+1.18+3.17%1110.00%
AMZN220701P022250002022-06-01 1:46PM EDT2,225.0052.6343.8046.700.00-330.00%
AMZN220701P022300002022-06-01 2:28PM EDT2,230.0048.7244.7047.800.00-220.00%
AMZN220701P022350002022-05-26 12:27PM EDT2,235.00123.8446.0048.950.00-110.00%
AMZN220701P022400002022-06-03 3:09PM EDT2,240.0048.1547.1550.15+7.75+19.18%3410.00%
AMZN220701P022450002022-06-03 2:45PM EDT2,245.0048.4548.3051.35-8.92-15.55%1370.00%
AMZN220701P022500002022-06-01 2:28PM EDT2,250.0045.3949.4552.550.00-1170.00%
AMZN220701P022550002022-06-01 9:41AM EDT2,255.0055.1550.1053.800.00-150.00%
AMZN220701P022600002022-06-03 3:09PM EDT2,260.0052.6051.9055.10-7.56-12.57%4120.00%
AMZN220701P022650002022-06-03 11:27AM EDT2,265.0059.4353.1556.40+12.97+27.92%3130.00%
AMZN220701P022700002022-06-01 11:49AM EDT2,270.0068.7054.4557.700.00-250.00%
AMZN220701P022800002022-06-01 1:38PM EDT2,280.0065.9757.1060.450.00-5190.00%
AMZN220701P022850002022-06-03 1:21PM EDT2,285.0063.2858.4561.85-17.32-21.49%420.00%
AMZN220701P022900002022-06-01 1:38PM EDT2,290.0068.8759.7563.250.00-7180.00%
AMZN220701P022950002022-06-03 11:35AM EDT2,295.0065.8061.2564.80-12.49-15.95%290.00%
AMZN220701P023000002022-06-03 3:02PM EDT2,300.0063.4262.5067.65+8.81+16.13%202210.00%
AMZN220701P023200002022-06-03 3:58PM EDT2,320.0071.1068.7572.60-3.84-5.12%4170.00%
AMZN220701P023400002022-06-03 3:51PM EDT2,340.0078.0875.0080.70+12.08+18.30%6190.00%
AMZN220701P023500002022-06-03 3:29PM EDT2,350.0082.3978.6584.15+13.44+19.49%24240.00%
AMZN220701P023600002022-06-02 12:58PM EDT2,360.0073.6682.2086.700.00-1890.00%
AMZN220701P023700002022-06-02 2:25PM EDT2,370.0075.0085.9590.500.00-290.00%
AMZN220701P023800002022-06-02 12:57PM EDT2,380.0078.8589.7594.500.00-3190.00%
AMZN220701P023900002022-06-01 11:28AM EDT2,390.00117.2193.7599.500.00-1280.00%
AMZN220701P024000002022-06-03 12:29PM EDT2,400.00106.1297.90102.90+24.12+29.41%9270.00%
AMZN220701P024200002022-06-03 11:19AM EDT2,420.00116.15106.60112.50+24.42+26.62%140.00%
AMZN220701P024250002022-06-03 11:42AM EDT2,425.00117.94108.85114.80-19.18-13.99%190.00%
AMZN220701P024300002022-06-03 11:19AM EDT2,430.00120.90111.15117.10+6.90+6.05%4150.00%
AMZN220701P024800002022-06-02 2:50PM EDT2,480.00119.87135.85142.050.00-2200.00%
AMZN220701P024900002022-06-03 2:44PM EDT2,490.00141.50141.25147.65+26.50+23.04%2120.00%
AMZN220701P025000002022-06-03 3:59PM EDT2,500.00148.90146.70153.05+19.34+14.93%3130.00%
AMZN220701P025400002022-06-03 12:04PM EDT2,540.00173.40170.10176.90+12.23+7.59%2290.00%
AMZN220701P025500002022-06-03 3:19PM EDT2,550.00184.40176.45183.05-2.20-1.18%2320.00%
AMZN220701P025600002022-06-03 12:09PM EDT2,560.00190.31182.95189.45+18.77+10.94%940.00%
AMZN220701P025800002022-05-31 2:58PM EDT2,580.00231.29195.95202.750.00-610.00%
AMZN220701P026000002022-06-03 3:19PM EDT2,600.00218.05209.60216.25-7.35-3.26%1030.00%
AMZN220701P026400002022-06-02 10:10AM EDT2,640.00267.30237.75245.250.00-10120.00%
AMZN220701P026500002022-06-02 3:48PM EDT2,650.00232.00245.55252.75+18.00+8.41%1140.00%
AMZN220701P027000002022-06-03 2:59PM EDT2,700.00276.00284.60291.65-38.50-12.24%390.00%
AMZN220701P027500002022-06-03 3:11PM EDT2,750.00328.45322.35336.15+22.45+7.34%240.00%
AMZN220701P028400002022-06-02 3:56PM EDT2,840.00356.83401.95415.700.00-45450.00%
AMZN220701P028500002022-05-26 11:15AM EDT2,850.00630.42410.90424.650.00-120.00%
AMZN220701P028600002022-06-02 3:56PM EDT2,860.00374.38420.05433.800.00-45460.00%
AMZN220701P028800002022-05-31 1:06PM EDT2,880.00494.19437.95452.250.00-1150.00%
AMZN220701P029000002022-05-26 10:49AM EDT2,900.00685.65456.25471.100.00--50.00%
AMZN220701P029200002022-05-31 1:06PM EDT2,920.00532.34475.00489.850.00-120.00%
AMZN220701P029400002022-05-26 1:44PM EDT2,940.00698.55493.75508.600.00--20.00%
AMZN220701P029500002022-05-23 11:13AM EDT2,950.00847.50503.50518.300.00-110.00%
AMZN220701P030000002022-06-03 3:50PM EDT3,000.00560.74551.00566.00-197.22-26.02%310.00%
AMZN220701P030500002022-05-23 9:41AM EDT3,050.00883.55600.00614.650.00--10.00%
AMZN220701P031000002022-06-03 1:20PM EDT3,100.00666.49648.50663.60+66.49+11.08%640.00%
AMZN220701P032000002022-05-27 1:30PM EDT3,200.00937.10747.50761.750.00-120.00%
AMZN220701P032500002022-05-19 12:04PM EDT3,250.001,059.87796.15811.250.00--00.00%
AMZN220701P033500002022-05-23 1:59PM EDT3,350.001,227.64896.50910.750.00--00.00%