Mercado fechará em 3 h 31 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.359,54-40,46 (-1,19%)
A partir de 12:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C014800002021-04-09 1:31PM EDT1,480.001,875.151,881.251,888.250.00-11119.83%
AMZN210521C015400002021-03-05 12:17PM EDT1,540.001,566.551,618.001,628.000.00-120.00%
AMZN210521C015600002021-03-15 12:10AM EDT1,560.001,535.000.000.000.00--00.00%
AMZN210521C015800002021-04-05 11:33AM EDT1,580.001,637.601,782.601,793.600.00-20119.96%
AMZN210521C016000002021-03-17 9:47AM EDT1,600.001,487.801,766.001,769.550.00-1237117.40%
AMZN210521C016400002021-04-01 11:16AM EDT1,640.001,485.601,721.851,732.900.00-22112.96%
AMZN210521C017000002021-04-08 9:30AM EDT1,700.001,609.491,666.651,670.150.00-1100110.07%
AMZN210521C017900002021-04-05 9:51AM EDT1,790.001,411.551,572.901,583.850.00--4102.56%
AMZN210521C018000002021-03-18 3:35PM EDT1,800.001,241.901,565.251,569.500.00-115799.73%
AMZN210521C018100002021-03-31 12:53PM EDT1,810.001,304.851,551.751,559.900.00--195.49%
AMZN210521C018200002021-04-05 9:51AM EDT1,820.001,381.951,542.051,551.450.00--496.83%
AMZN210521C018600002021-04-08 9:47AM EDT1,860.001,452.391,503.101,513.600.00-1296.96%
AMZN210521C019000002021-03-17 3:59PM EDT1,900.001,242.651,466.851,470.550.00--4194.50%
AMZN210521C019400002021-02-18 11:06AM EDT1,940.001,361.051,131.001,146.250.00--10.00%
AMZN210521C019500002021-03-25 11:14AM EDT1,950.001,118.951,417.351,421.100.00--291.60%
AMZN210521C019600002021-03-15 3:10PM EDT1,960.001,123.201,403.451,415.950.00-71391.62%
AMZN210521C019800002021-02-16 1:05AM EDT1,980.001,313.220.000.000.00--00.00%
AMZN210521C020000002021-04-13 3:08PM EDT2,000.001,414.141,365.901,370.450.00-3986.11%
AMZN210521C021000002021-04-13 2:08PM EDT2,100.001,309.891,267.551,272.900.00-3482.11%
AMZN210521C022000002021-04-14 12:00PM EDT2,200.001,170.001,168.601,172.35+46.50+4.14%11075.42%
AMZN210521C023000002021-04-13 2:08PM EDT2,300.001,110.891,068.951,072.050.00-11068.67%
AMZN210521C024000002021-04-09 9:57AM EDT2,400.00918.05970.55973.300.00-1663.67%
AMZN210521C025000002021-04-12 2:19PM EDT2,500.00888.02871.10875.700.00-12858.59%
AMZN210521C026000002021-04-13 9:57AM EDT2,600.00821.90772.15777.000.00-33553.16%
AMZN210521C027000002021-04-13 10:47AM EDT2,700.00738.00674.40678.350.00-16549.45%
AMZN210521C028000002021-04-13 12:09PM EDT2,800.00599.51578.25581.95-35.14-5.54%111045.07%
AMZN210521C028950002021-04-13 10:15AM EDT2,895.00546.28487.55489.800.00-71740.21%
AMZN210521C029000002021-04-14 10:09AM EDT2,900.00495.11483.45485.10-28.17-5.38%627540.01%
AMZN210521C029050002021-04-12 12:50PM EDT2,905.00496.50478.70480.600.00-41039.91%
AMZN210521C029100002021-04-09 3:56PM EDT2,910.00476.20475.55477.300.00-26140.36%
AMZN210521C029150002021-04-13 10:15AM EDT2,915.00527.30469.25471.850.00-71939.81%
AMZN210521C029200002021-04-09 2:09PM EDT2,920.00465.60464.80466.650.00-53639.38%
AMZN210521C029250002021-04-08 1:51PM EDT2,925.00413.29459.95461.600.00-51439.02%
AMZN210521C029300002021-04-14 11:30AM EDT2,930.00446.20457.15458.90-49.83-10.05%104039.70%
AMZN210521C029350002021-04-12 3:05PM EDT2,935.00458.95451.80454.350.00-21639.55%
AMZN210521C029400002021-04-13 1:44PM EDT2,940.00495.08447.20449.000.00-24039.05%
AMZN210521C029450002021-04-08 2:56PM EDT2,945.00389.60442.65444.450.00-1638.90%
AMZN210521C029500002021-04-14 11:30AM EDT2,950.00427.98438.35440.15-52.67-10.96%129938.85%
AMZN210521C029550002021-03-31 11:54AM EDT2,955.00233.65433.55435.350.00-3638.58%
AMZN210521C029600002021-04-13 1:44PM EDT2,960.00477.03427.55432.100.00-25838.96%
AMZN210521C029650002021-04-07 10:21AM EDT2,965.00327.50424.45426.250.00-11238.26%
AMZN210521C029700002021-04-13 10:51AM EDT2,970.00472.45420.25422.800.00-15238.54%
AMZN210521C029750002021-04-07 2:18PM EDT2,975.00358.67414.40416.000.00-51637.45%
AMZN210521C029800002021-04-13 1:55PM EDT2,980.00454.25410.95413.100.00-65537.94%
AMZN210521C029850002021-04-07 10:21AM EDT2,985.00311.70405.40407.000.00-1937.15%
AMZN210521C029900002021-04-13 1:53PM EDT2,990.00444.46400.60405.100.00-36938.01%
AMZN210521C029950002021-04-08 3:59PM EDT2,995.00336.77398.20399.700.00-11537.50%
AMZN210521C030000002021-04-14 11:36AM EDT3,000.00387.00392.45394.10-44.60-10.33%499436.90%
AMZN210521C030050002021-04-12 3:59PM EDT3,005.00394.20389.30390.950.00-12337.25%
AMZN210521C030100002021-04-13 3:35PM EDT3,010.00422.60384.20385.800.00-15236.83%
AMZN210521C030150002021-04-13 2:19PM EDT3,015.00420.33380.50382.100.00-13236.95%
AMZN210521C030200002021-04-13 1:56PM EDT3,020.00418.54374.75376.350.00-6217036.31%
AMZN210521C030250002021-04-13 12:19PM EDT3,025.00420.47371.75373.450.00-14236.71%
AMZN210521C030300002021-04-13 2:20PM EDT3,030.00407.31366.05368.150.00-5431136.23%
AMZN210521C030350002021-04-09 3:22PM EDT3,035.00357.72361.35363.450.00-124335.97%
AMZN210521C030400002021-04-13 1:47PM EDT3,040.00404.62358.35360.250.00-318236.23%
AMZN210521C030450002021-04-09 1:30PM EDT3,045.00342.27354.35356.150.00-36036.17%
AMZN210521C030500002021-04-14 11:26AM EDT3,050.00335.70348.35351.60-38.63-10.32%31,19735.95%
AMZN210521C030550002021-04-13 3:58PM EDT3,055.00369.95344.75346.950.00-35535.69%
AMZN210521C030600002021-04-13 1:52PM EDT3,060.00383.10340.80343.300.00-263235.77%
AMZN210521C030650002021-04-13 10:13AM EDT3,065.00346.39335.70337.80-38.84-10.08%14535.22%
AMZN210521C030700002021-04-13 12:23PM EDT3,070.00342.43333.05334.70-37.74-9.93%18535.48%
AMZN210521C030750002021-04-12 9:31AM EDT3,075.00326.65328.85330.600.00-13635.39%
AMZN210521C030800002021-04-12 12:56PM EDT3,080.00334.01323.25326.20-5.36-1.58%17535.19%
AMZN210521C030850002021-04-13 9:34AM EDT3,085.00355.05319.65321.700.00-14034.97%
AMZN210521C030900002021-04-14 11:14AM EDT3,090.00304.64315.50316.90-52.79-14.77%365834.64%
AMZN210521C030950002021-04-13 10:00AM EDT3,095.00359.73310.60312.800.00-14234.54%
AMZN210521C031000002021-04-14 11:24AM EDT3,100.00290.15306.35308.80-43.35-13.00%1122,33734.46%
AMZN210521C031050002021-04-13 11:42AM EDT3,105.00355.57302.80304.600.00-34634.31%
AMZN210521C031100002021-04-14 10:04AM EDT3,110.00291.02298.05300.15-35.45-10.86%418734.08%
AMZN210521C031150002021-04-13 9:30AM EDT3,115.00322.44295.90297.550.00-14034.41%
AMZN210521C031200002021-04-14 10:26AM EDT3,120.00297.03291.85293.55-18.57-5.88%214234.31%
AMZN210521C031250002021-04-13 2:57PM EDT3,125.00327.05286.65288.400.00-34433.86%
AMZN210521C031300002021-04-14 11:14AM EDT3,130.00272.66283.75285.25-51.11-15.79%561734.00%
AMZN210521C031350002021-04-12 12:27PM EDT3,135.00289.00279.55281.150.00-27033.86%
AMZN210521C031400002021-04-13 3:41PM EDT3,140.00290.38274.55276.10-13.52-4.45%313933.43%
AMZN210521C031450002021-04-13 9:47AM EDT3,145.00286.38271.75273.15-30.34-9.58%33833.61%
AMZN210521C031500002021-04-14 10:05AM EDT3,150.00273.85268.05270.20-18.69-6.39%233833.78%
AMZN210521C031550002021-04-14 11:17AM EDT3,155.00254.65263.75265.35-54.07-17.51%23933.40%
AMZN210521C031600002021-04-13 11:43AM EDT3,160.00310.12259.50261.150.00-39733.20%
AMZN210521C031650002021-04-12 3:06PM EDT3,165.00262.39255.40257.450.00-34333.14%
AMZN210521C031700002021-04-13 2:07PM EDT3,170.00285.78252.85254.750.00-78533.34%
AMZN210521C031750002021-04-14 11:36AM EDT3,175.00243.59247.80249.70-32.46-11.76%18432.90%
AMZN210521C031800002021-04-13 2:09PM EDT3,180.00257.10244.25246.20-19.85-7.17%111332.87%
AMZN210521C031850002021-04-13 12:23PM EDT3,185.00284.25240.65243.350.00-14933.02%
AMZN210521C031900002021-04-13 3:47PM EDT3,190.00263.09237.90239.900.00-5523032.99%
AMZN210521C031950002021-04-14 11:32AM EDT3,195.00225.63234.55236.00-46.56-17.11%27732.84%
AMZN210521C032000002021-04-14 12:06PM EDT3,200.00227.20229.60231.35-26.50-10.45%582,25532.48%
AMZN210521C032100002021-04-14 11:35AM EDT3,210.00217.05223.45224.80-26.40-10.84%214432.48%
AMZN210521C032150002021-04-09 10:55AM EDT3,215.00185.05220.30221.700.00-2232.51%
AMZN210521C032200002021-04-13 3:50PM EDT3,220.00236.00216.85218.100.00-3822932.41%
AMZN210521C032250002021-04-09 3:54PM EDT3,225.00215.45213.40214.700.00-4432.35%
AMZN210521C032300002021-04-14 11:22AM EDT3,230.00195.55209.65210.75-38.98-16.62%175632.15%
AMZN210521C032350002021-04-09 10:21AM EDT3,235.00178.20206.60207.600.00-1132.14%
AMZN210521C032400002021-04-14 11:06AM EDT3,240.00194.15203.25204.55-42.20-17.85%210932.16%
AMZN210521C032500002021-04-14 10:29AM EDT3,250.00185.30196.55197.70-46.90-20.20%493131.97%
AMZN210521C032550002021-04-12 12:55PM EDT3,255.00204.05192.80193.800.00-1331.76%
AMZN210521C032600002021-04-14 11:27AM EDT3,260.00178.85189.55190.55-42.79-19.31%247531.69%
AMZN210521C032650002021-04-13 11:20AM EDT3,265.00226.35186.40187.450.00-1331.66%
AMZN210521C032700002021-04-14 11:58AM EDT3,270.00179.30183.65184.55-31.73-15.04%240531.67%
AMZN210521C032750002021-04-14 11:49AM EDT3,275.00175.30180.45181.40-44.60-20.28%2331.61%
AMZN210521C032800002021-04-14 10:03AM EDT3,280.00184.22176.80178.00-14.08-7.10%213031.49%
AMZN210521C032850002021-04-12 12:40PM EDT3,285.00183.02173.80175.000.00-1631.45%
AMZN210521C032900002021-04-14 11:23AM EDT3,290.00159.00171.30172.60-32.06-16.78%816931.55%
AMZN210521C032950002021-04-13 11:15AM EDT3,295.00204.39168.15169.400.00-116831.45%
AMZN210521C033000002021-04-14 12:03PM EDT3,300.00162.60165.00166.45-20.65-11.27%1065,26131.41%
AMZN210521C033050002021-04-14 11:24AM EDT3,305.00148.95162.20163.10-34.74-18.91%4531.27%
AMZN210521C033100002021-04-14 11:29AM EDT3,310.00156.60158.30160.05-22.40-12.51%1236231.18%
AMZN210521C033150002021-04-13 3:06PM EDT3,315.00182.85155.30156.300.00-21430.93%
AMZN210521C033200002021-04-14 11:24AM EDT3,320.00140.60152.95154.05-32.45-18.75%953331.03%
AMZN210521C033250002021-04-14 11:23AM EDT3,325.00139.35150.70151.70-35.60-20.35%105731.09%
AMZN210521C033300002021-04-14 11:22AM EDT3,330.00137.95146.25148.70-38.30-21.73%721631.00%
AMZN210521C033350002021-04-14 9:47AM EDT3,335.00137.10144.90145.90-28.75-17.33%31230.94%
AMZN210521C033400002021-04-14 11:27AM EDT3,340.00138.30141.20143.15-21.70-13.56%813430.89%
AMZN210521C033450002021-04-14 11:16AM EDT3,345.00132.10138.50139.45-29.12-18.06%21530.61%
AMZN210521C033500002021-04-14 12:02PM EDT3,350.00136.60136.60137.55-17.98-11.63%581,65730.74%
AMZN210521C033550002021-04-14 11:29AM EDT3,355.00127.00133.35134.40-38.89-23.44%55130.58%
AMZN210521C033600002021-04-14 12:11PM EDT3,360.00131.90131.20132.20-18.35-12.21%3161130.63%
AMZN210521C033650002021-04-14 11:21AM EDT3,365.00128.45128.70129.60-22.85-15.10%104630.58%
AMZN210521C033700002021-04-14 11:44AM EDT3,370.00125.85125.65126.70-18.65-12.91%3212130.45%
AMZN210521C033750002021-04-14 11:03AM EDT3,375.00117.50123.95124.90-23.40-16.61%276830.57%
AMZN210521C033800002021-04-14 12:08PM EDT3,380.00121.20121.35122.25-16.69-12.10%4019930.49%
AMZN210521C033850002021-04-14 10:13AM EDT3,385.00121.75118.95120.00-20.23-14.25%212830.50%
AMZN210521C033900002021-04-14 12:03PM EDT3,390.00115.00116.30117.40-21.90-16.00%5412430.41%
AMZN210521C033950002021-04-14 10:49AM EDT3,395.00106.00113.55114.45-32.73-23.59%3617530.24%
AMZN210521C034000002021-04-14 12:11PM EDT3,400.00112.30111.05112.00-16.20-12.61%9715,95930.17%
AMZN210521C034050002021-04-14 11:27AM EDT3,405.00101.80108.90109.85-23.10-18.49%223030.17%
AMZN210521C034100002021-04-14 12:01PM EDT3,410.00107.40106.65107.60-16.70-13.46%3918230.14%
AMZN210521C034150002021-04-14 11:22AM EDT3,415.0097.65105.05106.00-23.50-19.40%147730.26%
AMZN210521C034200002021-04-14 12:03PM EDT3,420.00101.55102.30103.20-17.25-14.52%1520730.08%
AMZN210521C034250002021-04-14 11:54AM EDT3,425.0098.00100.75101.75-18.32-15.75%247030.22%
AMZN210521C034300002021-04-14 11:11AM EDT3,430.0098.1498.4099.25-21.24-17.79%129530.10%
AMZN210521C034350002021-04-14 11:42AM EDT3,435.0096.9096.2597.15-20.79-17.67%31430.07%
AMZN210521C034400002021-04-14 12:10PM EDT3,440.0094.4594.0594.80-23.90-20.19%1813329.97%
AMZN210521C034450002021-04-14 10:52AM EDT3,445.0091.3492.4593.25-22.81-19.98%4630.06%
AMZN210521C034500002021-04-14 11:35AM EDT3,450.0090.0590.2590.95-14.06-13.50%3874829.96%
AMZN210521C034550002021-04-14 10:42AM EDT3,455.0083.1088.0588.70-20.75-19.98%42229.86%
AMZN210521C034600002021-04-14 11:51AM EDT3,460.0084.2586.5587.35-17.25-17.00%719629.98%
AMZN210521C034650002021-04-14 11:49AM EDT3,465.0082.4084.5085.25-17.05-17.14%112329.90%
AMZN210521C034700002021-04-14 11:12AM EDT3,470.0076.4782.9583.50-19.68-20.47%1016929.91%
AMZN210521C034750002021-04-14 10:40AM EDT3,475.0078.7580.6081.10-15.07-16.06%72829.75%
AMZN210521C034800002021-04-14 11:42AM EDT3,480.0079.0578.9579.60-12.55-13.70%1520529.80%
AMZN210521C034850002021-04-14 10:08AM EDT3,485.0081.1577.3577.90-13.75-14.49%5429.79%
AMZN210521C034900002021-04-14 11:05AM EDT3,490.0070.4575.5076.15-26.05-26.99%2331529.77%
AMZN210521C034950002021-04-14 10:08AM EDT3,495.0077.5574.0074.65-9.05-10.45%61229.80%
AMZN210521C035000002021-04-14 12:12PM EDT3,500.0072.6471.9572.45-12.66-14.84%3133,51029.65%
AMZN210521C035050002021-04-14 10:04AM EDT3,505.0074.7070.7571.35-7.40-9.01%12829.77%
AMZN210521C035100002021-04-14 11:22AM EDT3,510.0063.2068.6069.60-17.67-21.85%126029.72%
AMZN210521C035200002021-04-14 10:37AM EDT3,520.0066.2065.4566.15-10.60-13.80%83829.61%
AMZN210521C035300002021-04-14 11:06AM EDT3,530.0058.0063.0063.50-20.69-26.29%105229.68%
AMZN210521C035400002021-04-14 11:31AM EDT3,540.0060.3259.6560.25-10.33-14.62%36229.56%
AMZN210521C035500002021-04-14 12:12PM EDT3,550.0057.5457.3557.85-10.38-15.28%43395729.64%
AMZN210521C035600002021-04-14 12:07PM EDT3,560.0053.5754.2554.80-10.98-17.01%204729.53%
AMZN210521C035700002021-04-14 12:11PM EDT3,570.0052.0251.7052.25-10.63-16.97%1810929.52%
AMZN210521C035800002021-04-14 11:22AM EDT3,580.0045.1049.3549.85-17.38-27.82%1614729.52%
AMZN210521C035900002021-04-14 11:48AM EDT3,590.0046.7147.3047.85-13.62-22.58%298729.62%
AMZN210521C036000002021-04-14 12:12PM EDT3,600.0045.3045.0045.15-8.55-15.88%2421,85229.48%
AMZN210521C036500002021-04-14 12:11PM EDT3,650.0035.4235.1035.55-6.79-16.09%7220029.59%
AMZN210521C037000002021-04-14 12:11PM EDT3,700.0027.7827.5527.95-6.11-18.03%1371,47929.77%
AMZN210521C037500002021-04-14 12:12PM EDT3,750.0021.9821.6522.05-4.73-17.71%37969330.05%
AMZN210521C038000002021-04-14 12:01PM EDT3,800.0017.3017.2517.60-4.10-19.16%1871,38830.45%
AMZN210521C038500002021-04-14 11:57AM EDT3,850.0013.2913.7514.05-3.56-21.13%366230.86%
AMZN210521C039000002021-04-14 12:10PM EDT3,900.0011.4011.1511.40-3.00-20.83%7835631.38%
AMZN210521C039500002021-04-14 11:49AM EDT3,950.009.109.159.40-2.62-22.35%223231.99%
AMZN210521C040000002021-04-14 12:13PM EDT4,000.007.807.757.85-1.80-18.75%2132,37332.65%
AMZN210521C040500002021-04-14 11:04AM EDT4,050.005.906.456.65-2.70-31.40%206533.37%
AMZN210521C041000002021-04-14 11:55AM EDT4,100.005.345.505.75-1.61-23.17%2015134.18%
AMZN210521C041500002021-04-14 12:12PM EDT4,150.004.904.705.00-1.50-23.44%111734.98%
AMZN210521C042000002021-04-14 11:05AM EDT4,200.003.714.054.35-1.48-28.52%2020635.74%
AMZN210521C042500002021-04-14 11:59AM EDT4,250.003.453.553.85-1.30-27.37%92336.56%
AMZN210521C043000002021-04-14 11:18AM EDT4,300.002.853.103.40-1.15-28.75%617037.33%
AMZN210521C043500002021-04-14 12:05PM EDT4,350.002.852.713.10-1.05-26.92%2338.25%
AMZN210521C044000002021-04-14 9:45AM EDT4,400.002.902.382.77-0.57-16.43%220639.01%
AMZN210521C044500002021-04-13 12:46PM EDT4,450.003.052.122.490.00-11639.78%
AMZN210521C045000002021-04-14 9:46AM EDT4,500.002.311.872.26-0.28-10.81%441140.56%
AMZN210521C045500002021-04-13 9:59AM EDT4,550.002.321.662.040.00-22541.30%
AMZN210521C046000002021-04-14 12:03PM EDT4,600.001.671.491.85-0.58-25.78%530142.02%
AMZN210521C046500002021-04-14 11:59AM EDT4,650.001.541.331.70-0.44-22.22%28142.79%
AMZN210521C047000002021-04-14 11:58AM EDT4,700.001.301.211.55-0.39-23.08%589243.50%
AMZN210521C047500002021-04-14 11:47AM EDT4,750.001.191.051.43-0.35-22.73%643844.24%
AMZN210521C048000002021-04-14 11:58AM EDT4,800.001.100.951.32-0.39-26.17%2524744.96%
AMZN210521C048500002021-04-14 11:42AM EDT4,850.000.960.901.22-0.20-17.24%351045.67%
AMZN210521C049000002021-04-14 11:33AM EDT4,900.000.820.761.13-0.25-23.36%2228446.36%
AMZN210521C050000002021-04-14 11:29AM EDT5,000.000.700.610.90-0.16-18.60%11595147.31%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P014800002021-04-12 10:38AM EDT1,480.000.070.010.08-0.08-53.33%112574.61%
AMZN210521P015000002021-04-13 9:30AM EDT1,500.000.100.000.080.00-128172.85%
AMZN210521P015200002021-04-13 3:10PM EDT1,520.000.100.000.080.00-255671.68%
AMZN210521P015300002021-04-07 1:52PM EDT1,530.000.150.000.440.00--2181.10%
AMZN210521P015400002021-04-01 11:00AM EDT1,540.000.780.000.460.00-11280.76%
AMZN210521P015500002021-04-07 11:12AM EDT1,550.000.630.000.470.00--180.27%
AMZN210521P015800002021-03-18 1:16PM EDT1,580.002.170.000.500.00-2378.81%
AMZN210521P016000002021-04-14 9:40AM EDT1,600.000.100.030.15-0.10-50.00%2812671.29%
AMZN210521P016200002021-03-31 3:53PM EDT1,620.000.800.030.550.00-101777.34%
AMZN210521P016400002021-04-09 11:21AM EDT1,640.000.540.040.580.00-102176.59%
AMZN210521P016600002021-03-18 9:33AM EDT1,660.002.220.070.610.00-15676.03%
AMZN210521P016800002021-03-17 12:53PM EDT1,680.002.740.100.640.00-4975.39%
AMZN210521P016900002021-04-05 10:57AM EDT1,690.000.680.110.660.00--1275.05%
AMZN210521P017000002021-04-13 3:03PM EDT1,700.000.490.130.500.00-211773.10%
AMZN210521P017200002021-04-09 12:08PM EDT1,720.000.460.170.710.00-11174.19%
AMZN210521P017400002021-03-16 10:15AM EDT1,740.003.150.210.750.00-23173.61%
AMZN210521P017500002021-04-13 10:26AM EDT1,750.000.300.230.770.00-51373.29%
AMZN210521P017600002021-03-18 1:20PM EDT1,760.003.250.250.790.00-11473.00%
AMZN210521P017700002021-04-13 10:27AM EDT1,770.000.480.270.810.00-4472.66%
AMZN210521P017800002021-03-04 10:55AM EDT1,780.005.600.931.420.00-2378.28%
AMZN210521P018000002021-04-13 3:02PM EDT1,800.000.710.330.880.00-27771.70%
AMZN210521P018100002021-03-30 10:06AM EDT1,810.002.090.350.900.00--1271.34%
AMZN210521P018200002021-04-07 9:49AM EDT1,820.000.820.380.930.00-1471.09%
AMZN210521P018400002021-04-01 2:38PM EDT1,840.001.400.430.980.00-31070.46%
AMZN210521P018500002021-04-13 3:08PM EDT1,850.000.760.451.000.00-11370.07%
AMZN210521P018600002021-04-06 3:16PM EDT1,860.001.050.510.750.00-12168.48%
AMZN210521P018800002021-03-30 11:02AM EDT1,880.002.660.540.910.00-11568.32%
AMZN210521P018900002021-03-30 11:02AM EDT1,890.002.740.570.940.00--168.04%
AMZN210521P019000002021-04-13 3:08PM EDT1,900.000.850.580.950.00-122567.55%
AMZN210521P019100002021-03-31 11:58AM EDT1,910.002.050.610.970.00--167.21%
AMZN210521P019200002021-03-08 1:19PM EDT1,920.008.851.902.320.00-3874.78%
AMZN210521P019300002021-04-08 2:36PM EDT1,930.001.000.661.030.00-4666.55%
AMZN210521P019400002021-03-17 2:21PM EDT1,940.004.620.691.050.00-21166.19%
AMZN210521P019500002021-04-13 2:26PM EDT1,950.000.800.721.080.00-1365.87%
AMZN210521P019600002021-04-06 12:35PM EDT1,960.001.230.771.110.00-12465.60%
AMZN210521P019700002021-04-13 10:02AM EDT1,970.000.800.801.120.00-2565.19%
AMZN210521P019800002021-04-06 12:35PM EDT1,980.001.330.811.150.00-116264.77%
AMZN210521P019900002021-04-09 11:59AM EDT1,990.001.100.841.180.00-51564.43%
AMZN210521P020000002021-04-13 3:08PM EDT2,000.001.000.871.210.00-752064.08%
AMZN210521P021000002021-04-13 2:26PM EDT2,100.001.381.201.56+0.16+13.11%233460.52%
AMZN210521P022000002021-04-13 11:46AM EDT2,200.001.571.702.030.00-346557.20%
AMZN210521P023000002021-04-14 11:52AM EDT2,300.002.552.312.66+0.25+10.87%1446853.85%
AMZN210521P024000002021-04-14 11:37AM EDT2,400.003.203.053.45+0.23+7.74%349850.40%
AMZN210521P025000002021-04-14 11:22AM EDT2,500.004.504.104.50+0.50+12.50%990447.41%
AMZN210521P026000002021-04-14 10:53AM EDT2,600.005.655.505.95+0.30+5.61%141,16044.07%
AMZN210521P027000002021-04-14 12:05PM EDT2,700.007.707.557.95+1.05+15.79%3982440.78%
AMZN210521P028000002021-04-14 12:05PM EDT2,800.0011.0510.7511.15+1.43+14.86%361,23737.84%
AMZN210521P028950002021-04-14 11:51AM EDT2,895.0016.1015.6516.05+2.45+17.95%421535.37%
AMZN210521P029000002021-04-14 11:55AM EDT2,900.0016.1316.0016.45+2.13+15.21%251,18335.29%
AMZN210521P029050002021-04-13 3:55PM EDT2,905.0015.3716.3016.75+1.06+7.41%18135.15%
AMZN210521P029100002021-04-14 9:32AM EDT2,910.0014.6516.7517.10+0.55+3.90%542235.04%
AMZN210521P029150002021-04-13 3:00PM EDT2,915.0017.7916.9517.40+4.34+32.27%37834.89%
AMZN210521P029200002021-04-14 11:43AM EDT2,920.0017.5317.3017.80+3.23+22.59%226934.79%
AMZN210521P029250002021-04-13 11:10AM EDT2,925.0013.3317.7018.200.00-102734.69%
AMZN210521P029300002021-04-13 2:34PM EDT2,930.0014.5518.2018.600.00-2211434.59%
AMZN210521P029350002021-04-13 11:14AM EDT2,935.0014.0418.6019.000.00-102734.48%
AMZN210521P029400002021-04-14 11:27AM EDT2,940.0020.1518.9519.35+4.67+30.17%411434.34%
AMZN210521P029450002021-04-13 3:06PM EDT2,945.0015.5219.4019.850.00-374734.27%
AMZN210521P029500002021-04-14 10:30AM EDT2,950.0019.9519.7520.20+2.71+15.72%1246434.12%
AMZN210521P029550002021-04-13 9:30AM EDT2,955.0016.1920.1520.700.00-82434.04%
AMZN210521P029600002021-04-13 3:37PM EDT2,960.0019.5520.7021.10+2.18+12.55%216233.91%
AMZN210521P029650002021-04-13 12:25PM EDT2,965.0016.3021.1021.550.00-53533.80%
AMZN210521P029700002021-04-13 1:10PM EDT2,970.0018.9521.7022.10+2.14+12.73%136033.73%
AMZN210521P029750002021-04-14 11:54AM EDT2,975.0022.6022.1522.60+5.73+33.97%28833.64%
AMZN210521P029800002021-04-14 11:55AM EDT2,980.0023.1222.5022.95+3.92+20.42%823433.47%
AMZN210521P029850002021-04-14 11:48AM EDT2,985.0023.5423.1523.55+5.79+32.62%1515933.41%
AMZN210521P029900002021-04-14 11:54AM EDT2,990.0024.1823.6024.00+4.35+21.94%1238833.27%
AMZN210521P029950002021-04-14 11:06AM EDT2,995.0024.5524.2524.70+3.40+16.08%618933.24%
AMZN210521P030000002021-04-14 11:50AM EDT3,000.0025.3324.6525.10+3.53+16.19%472,59333.08%
AMZN210521P030050002021-04-14 11:18AM EDT3,005.0025.9525.3025.80+3.65+16.37%1615233.04%
AMZN210521P030100002021-04-14 11:46AM EDT3,010.0026.1025.9026.35+3.48+15.38%1323932.93%
AMZN210521P030150002021-04-14 10:01AM EDT3,015.0025.7026.4526.95+4.80+22.97%64532.84%
AMZN210521P030200002021-04-14 11:32AM EDT3,020.0028.3927.0027.45+5.98+26.68%1616732.70%
AMZN210521P030250002021-04-14 11:24AM EDT3,025.0030.1227.8028.25+7.17+31.24%310132.68%
AMZN210521P030300002021-04-14 9:30AM EDT3,030.0024.3028.3528.75+1.20+5.19%213732.53%
AMZN210521P030350002021-04-13 2:43PM EDT3,035.0028.1528.9529.40+5.45+24.01%45232.44%
AMZN210521P030400002021-04-14 11:23AM EDT3,040.0032.2029.7030.15+8.85+37.90%919132.38%
AMZN210521P030450002021-04-14 10:31AM EDT3,045.0031.1530.3030.75+6.54+26.57%116032.25%
AMZN210521P030500002021-04-14 11:22AM EDT3,050.0031.8531.1531.65+5.20+19.51%71,34632.24%
AMZN210521P030550002021-04-14 10:31AM EDT3,055.0030.1531.9532.40+2.90+10.64%105932.16%
AMZN210521P030600002021-04-14 10:58AM EDT3,060.0033.6632.4533.15+7.99+31.13%1177232.08%
AMZN210521P030650002021-04-13 1:22PM EDT3,065.0034.9533.1533.70+9.05+34.94%205731.91%
AMZN210521P030700002021-04-14 11:32AM EDT3,070.0035.8034.1034.60+8.68+32.01%3716131.87%
AMZN210521P030750002021-04-13 2:00PM EDT3,075.0028.4534.8035.250.00-106531.74%
AMZN210521P030800002021-04-14 11:24AM EDT3,080.0038.9635.7536.05+8.76+29.01%521031.65%
AMZN210521P030850002021-04-13 2:29PM EDT3,085.0029.9236.6037.100.00-67931.64%
AMZN210521P030900002021-04-14 9:39AM EDT3,090.0033.5037.4537.95+3.90+13.18%2028831.56%
AMZN210521P030950002021-04-14 11:33AM EDT3,095.0039.9538.3538.85+8.58+27.35%1012631.49%
AMZN210521P031000002021-04-14 11:57AM EDT3,100.0039.8039.3539.80+5.95+17.58%683,28131.43%
AMZN210521P031050002021-04-14 11:22AM EDT3,105.0042.6240.1040.65+12.40+41.03%35331.33%
AMZN210521P031100002021-04-14 11:24AM EDT3,110.0042.9041.0041.55+10.12+30.87%161,84231.24%
AMZN210521P031150002021-04-14 11:22AM EDT3,115.0044.3542.0042.50+10.80+32.19%54731.16%
AMZN210521P031200002021-04-13 2:26PM EDT3,120.0044.7043.0543.55+9.55+27.17%717831.11%
AMZN210521P031250002021-04-14 11:51AM EDT3,125.0044.9544.0044.50+10.21+29.39%36231.02%
AMZN210521P031300002021-04-14 12:08PM EDT3,130.0044.9544.9045.45+5.28+13.31%2424030.92%
AMZN210521P031350002021-04-14 11:52AM EDT3,135.0047.4046.2046.75+9.05+23.60%74230.92%
AMZN210521P031400002021-04-14 11:22AM EDT3,140.0050.0147.1547.80+10.37+26.16%417330.84%
AMZN210521P031450002021-04-13 3:42PM EDT3,145.0041.0748.4548.850.00-376230.76%
AMZN210521P031500002021-04-14 12:00PM EDT3,150.0049.2049.5550.05+5.69+13.08%10891630.71%
AMZN210521P031550002021-04-14 11:55AM EDT3,155.0051.5050.4051.00+10.57+25.82%75730.58%
AMZN210521P031600002021-04-14 10:22AM EDT3,160.0048.0451.6552.20+6.18+14.76%414630.52%
AMZN210521P031650002021-04-14 10:50AM EDT3,165.0051.1952.7053.25+6.12+13.58%26030.42%
AMZN210521P031700002021-04-14 11:44AM EDT3,170.0054.7153.9054.45+11.26+25.91%9358530.34%
AMZN210521P031750002021-04-14 12:00PM EDT3,175.0055.2055.2055.75+10.95+24.75%415730.29%
AMZN210521P031800002021-04-14 11:51AM EDT3,180.0058.1856.8057.35+11.48+24.58%1415730.32%
AMZN210521P031850002021-04-14 11:49AM EDT3,185.0059.6557.6558.20+10.35+20.99%43830.13%
AMZN210521P031900002021-04-14 10:22AM EDT3,190.0058.4059.1059.65+6.23+11.94%1013030.10%
AMZN210521P031950002021-04-14 12:01PM EDT3,195.0060.3060.5061.10+6.93+12.98%1520730.06%
AMZN210521P032000002021-04-14 12:12PM EDT3,200.0061.7562.2562.70+7.25+13.30%1572,26230.06%
AMZN210521P032050002021-04-14 11:57AM EDT3,205.0064.9063.2563.75+9.52+17.19%81629.90%
AMZN210521P032100002021-04-14 11:19AM EDT3,210.0067.5064.5565.10+14.15+26.52%917129.82%
AMZN210521P032150002021-04-14 9:51AM EDT3,215.0062.6966.1566.75+8.54+15.77%32029.81%
AMZN210521P032200002021-04-14 12:01PM EDT3,220.0067.4967.7068.30+8.50+14.41%922529.77%
AMZN210521P032250002021-04-14 11:46AM EDT3,225.0069.8469.3569.85+13.24+23.39%11529.71%
AMZN210521P032300002021-04-14 11:59AM EDT3,230.0071.0371.0571.70+13.76+24.03%1910029.73%
AMZN210521P032350002021-04-13 3:57PM EDT3,235.0064.0072.4573.100.00-71029.63%
AMZN210521P032400002021-04-14 12:02PM EDT3,240.0074.0073.9074.40+9.36+14.48%3620729.49%
AMZN210521P032450002021-04-14 11:53AM EDT3,245.0077.3575.7076.35+15.53+25.12%48329.51%
AMZN210521P032500002021-04-14 11:37AM EDT3,250.0079.6577.1577.90+13.40+20.23%8678629.43%
AMZN210521P032550002021-04-14 11:57AM EDT3,255.0080.9578.9079.70+12.51+18.28%21129.40%
AMZN210521P032600002021-04-14 11:59AM EDT3,260.0081.0180.8081.65+12.50+18.25%2648129.40%
AMZN210521P032650002021-04-14 11:41AM EDT3,265.0083.3182.8583.50+16.58+24.85%6729.36%
AMZN210521P032700002021-04-14 12:02PM EDT3,270.0084.3584.2084.85+14.35+20.50%438329.20%
AMZN210521P032750002021-04-14 11:38AM EDT3,275.0088.4086.0086.60+20.00+29.24%31829.13%
AMZN210521P032800002021-04-14 11:38AM EDT3,280.0090.3088.3089.05+12.70+16.37%315329.22%
AMZN210521P032850002021-04-14 9:41AM EDT3,285.0091.3590.2090.95+6.45+7.60%2629.17%
AMZN210521P032900002021-04-14 11:41AM EDT3,290.0093.3091.9592.70+11.47+14.02%5228729.08%
AMZN210521P032950002021-04-14 11:53AM EDT3,295.0096.2093.7594.50+19.84+25.98%143128.99%
AMZN210521P033000002021-04-14 12:08PM EDT3,300.0097.0096.1096.85+12.11+14.27%40481829.03%
AMZN210521P033050002021-04-14 11:52AM EDT3,305.00101.0597.8098.55+21.71+27.36%113828.90%
AMZN210521P033100002021-04-14 11:52AM EDT3,310.00103.4599.65100.40+14.95+16.89%1713728.81%
AMZN210521P033150002021-04-14 11:53AM EDT3,315.00104.55102.20103.15+19.16+22.44%72328.91%
AMZN210521P033200002021-04-14 11:52AM EDT3,320.00107.80104.35105.10+21.53+24.96%2234928.83%
AMZN210521P033250002021-04-14 11:52AM EDT3,325.00109.90105.95107.00+15.44+16.35%31628.72%
AMZN210521P033300002021-04-14 11:52AM EDT3,330.00111.85108.25109.15+19.60+21.25%1610528.67%
AMZN210521P033350002021-04-14 11:53AM EDT3,335.00113.40110.55111.45+15.00+15.24%131428.64%
AMZN210521P033400002021-04-14 11:52AM EDT3,340.00116.45112.70113.65+16.00+15.93%4912228.58%
AMZN210521P033450002021-04-14 11:53AM EDT3,345.00117.95115.60116.35+20.55+21.10%81428.63%
AMZN210521P033500002021-04-14 12:12PM EDT3,350.00117.68117.20118.05+12.89+12.30%7725028.44%
AMZN210521P033550002021-04-14 12:03PM EDT3,355.00121.15119.90120.80+22.35+22.62%291728.49%
AMZN210521P033600002021-04-14 11:53AM EDT3,360.00125.20122.15123.05+23.20+22.75%519228.41%
AMZN210521P033650002021-04-14 11:54AM EDT3,365.00127.90124.90125.90+23.90+22.98%254828.47%
AMZN210521P033700002021-04-14 11:42AM EDT3,370.00127.95126.70127.60+22.65+21.51%367728.25%
AMZN210521P033750002021-04-14 11:23AM EDT3,375.00139.15129.35130.05+23.65+20.48%343828.20%
AMZN210521P033800002021-04-14 12:02PM EDT3,380.00132.70132.15133.20+20.28+18.04%519528.30%
AMZN210521P033850002021-04-14 12:02PM EDT3,385.00135.25134.35135.35+26.50+24.37%81628.17%
AMZN210521P033900002021-04-14 11:37AM EDT3,390.00140.20136.90137.90+25.27+21.99%103528.11%
AMZN210521P033950002021-04-14 11:43AM EDT3,395.00141.00139.75140.85+14.00+11.02%85528.15%
AMZN210521P034000002021-04-14 12:12PM EDT3,400.00142.76142.80143.85+14.26+11.10%4023528.19%
AMZN210521P034050002021-04-14 9:42AM EDT3,405.00150.00145.35146.55+17.65+13.34%32528.15%
AMZN210521P034100002021-04-14 11:37AM EDT3,410.00151.10147.35148.50+16.20+12.01%64327.93%
AMZN210521P034150002021-04-14 9:46AM EDT3,415.00142.50150.10152.25+12.10+9.28%21628.12%
AMZN210521P034200002021-04-14 11:25AM EDT3,420.00165.00153.45154.40+26.05+18.75%74527.93%
AMZN210521P034250002021-04-14 10:59AM EDT3,425.00163.30155.95156.90+22.35+15.86%32827.81%
AMZN210521P034300002021-04-14 11:52AM EDT3,430.00163.40159.20160.25+26.25+19.14%53827.89%
AMZN210521P034350002021-04-14 11:49AM EDT3,435.00166.50161.90162.85+30.45+22.38%1727.78%
AMZN210521P034400002021-04-14 11:25AM EDT3,440.00177.05164.95166.00+34.60+24.29%24127.79%
AMZN210521P034450002021-04-14 11:49AM EDT3,445.00172.25167.75168.90+27.10+18.67%51427.74%
AMZN210521P034500002021-04-14 12:08PM EDT3,450.00172.00170.70171.65+17.90+11.62%165827.64%
AMZN210521P034550002021-04-14 11:47AM EDT3,455.00175.90174.65175.70+31.75+22.03%6627.85%
AMZN210521P034600002021-04-14 12:02PM EDT3,460.00177.50177.65178.95+29.05+19.57%142427.86%
AMZN210521P034650002021-04-14 11:53AM EDT3,465.00184.20179.75180.85+20.90+12.80%4727.54%
AMZN210521P034700002021-04-14 11:49AM EDT3,470.00187.85183.10184.00-7.75-3.96%43927.50%
AMZN210521P034750002021-04-14 11:52AM EDT3,475.00191.45186.00186.95+15.80+9.00%9527.42%
AMZN210521P034800002021-04-14 11:48AM EDT3,480.00194.15190.40191.30+33.65+20.97%42327.66%
AMZN210521P034850002021-04-14 10:48AM EDT3,485.00195.50192.70194.60+35.80+22.42%6227.65%
AMZN210521P034900002021-04-14 11:51AM EDT3,490.00201.00196.75197.90+25.10+14.27%31427.63%
AMZN210521P034950002021-04-14 10:13AM EDT3,495.00198.45199.25200.20+27.70+16.22%4327.35%
AMZN210521P035000002021-04-14 11:46AM EDT3,500.00207.30203.25203.65+24.80+13.59%2027827.34%
AMZN210521P035050002021-04-14 9:53AM EDT3,505.00198.40206.55207.40+15.62+8.55%3227.41%
AMZN210521P035100002021-04-14 12:05PM EDT3,510.00213.65209.45210.40+25.20+13.37%10227.28%
AMZN210521P035200002021-04-14 10:36AM EDT3,520.00210.85216.10217.30+22.10+11.71%6427.22%
AMZN210521P035300002021-04-14 9:36AM EDT3,530.00210.15222.80225.00+15.55+7.99%1527.35%
AMZN210521P035400002021-04-13 12:41PM EDT3,540.00219.60230.35231.60+22.12+11.20%2427.15%
AMZN210521P035500002021-04-14 11:48AM EDT3,550.00240.05238.10240.05+35.05+17.10%92427.43%
AMZN210521P035600002021-04-13 3:52PM EDT3,560.00244.15244.80246.30+19.70+8.78%1127.07%
AMZN210521P035700002021-04-13 12:01PM EDT3,570.00212.02252.00254.200.00-1127.14%
AMZN210521P035800002021-04-13 12:01PM EDT3,580.00218.91259.40260.650.00-2226.76%
AMZN210521P035900002021-04-12 9:59AM EDT3,590.00266.80267.20268.650.00--326.80%
AMZN210521P036000002021-04-13 12:44PM EDT3,600.00240.10274.85276.150.00-52026.66%
AMZN210521P036500002021-04-13 1:38PM EDT3,650.00278.30314.65317.350.00-1226.69%
AMZN210521P037000002021-04-13 3:38PM EDT3,700.00344.55358.75360.30+17.30+5.29%16626.65%
AMZN210521P037500002021-04-13 3:24PM EDT3,750.00360.57401.60404.400.00-3726.37%
AMZN210521P038000002021-04-08 10:46AM EDT3,800.00502.45447.30448.850.00-2525.34%
AMZN210521P038500002021-04-14 10:11AM EDT3,850.00479.80493.90496.05-13.95-2.83%6125.17%
AMZN210521P039000002021-04-14 10:11AM EDT3,900.00527.00542.35544.30+34.34+6.97%31425.24%
AMZN210521P040000002021-03-30 12:39PM EDT4,000.00947.37638.15641.600.00-106523.98%
AMZN210521P041000002021-02-19 4:58PM EDT4,100.00873.701,023.051,038.000.00-23123.61%
AMZN210521P042000002021-03-23 9:32AM EDT4,200.00849.00833.60836.60-224.45-20.91%230.00%
AMZN210521P042500002021-04-12 1:02PM EDT4,250.00861.15884.35889.750.00--20.00%
AMZN210521P043000002021-03-05 3:02PM EDT4,300.001,243.851,134.351,144.000.00-27111.64%
AMZN210521P044000002021-04-14 12:05PM EDT4,400.001,039.001,031.951,037.65-299.05-22.35%1150.00%
AMZN210521P045000002021-04-12 10:08AM EDT4,500.001,122.081,131.101,135.300.00-130.00%
AMZN210521P046000002021-04-05 10:10AM EDT4,600.001,404.451,232.201,235.400.00-220.00%
AMZN210521P047000002021-03-24 10:15AM EDT4,700.001,554.001,332.751,339.300.00-300.00%
AMZN210521P047500002021-04-12 9:31AM EDT4,750.001,380.251,381.701,388.300.00--00.00%
AMZN210521P048500002021-04-09 3:53PM EDT4,850.001,482.411,481.001,489.300.00-440.00%
AMZN210521P050000002021-04-12 9:31AM EDT5,000.001,629.551,632.751,639.250.00-100.00%