Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.309,04-52,98 (-1,58%)
No fechamento: 4:00PM EDT

3.310,80 +1,76 (0,05%)
Pós-fechamento: 7:44PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210917C014600002021-02-25 2:28PM EDT1,460.001,647.001,595.001,605.000.00-140.00%
AMZN210917C014800002021-02-04 11:03AM EDT1,480.001,817.501,526.851,541.200.00-140.00%
AMZN210917C015000002021-04-14 10:59AM EDT1,500.001,870.001,809.901,820.900.00-2560.43%
AMZN210917C015200002020-12-29 12:33PM EDT1,520.001,815.161,723.701,740.500.00-210.00%
AMZN210917C015400002020-12-30 10:42AM EDT1,540.001,806.321,667.701,681.950.00-100.00%
AMZN210917C015600002021-02-01 10:32AM EDT1,560.001,706.501,513.501,524.450.00-120.00%
AMZN210917C015800002020-12-22 12:00PM EDT1,580.001,632.501,720.001,730.000.00--144.25%
AMZN210917C016000002021-01-07 12:30PM EDT1,600.001,610.011,760.901,770.350.00-1087.29%
AMZN210917C016200002021-03-08 10:31AM EDT1,620.001,408.500.000.000.00-150.00%
AMZN210917C016400002021-02-05 4:04PM EDT1,640.001,724.701,375.001,385.000.00-120.00%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-04-07 12:07PM EDT1,680.001,620.261,627.551,644.400.00-1353.24%
AMZN210917C017000002021-04-05 10:57AM EDT1,700.001,515.001,612.401,622.650.00-1754.17%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,568.301,584.600.00-3551.31%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-1391.77%
AMZN210917C017800002021-03-05 2:43PM EDT1,780.001,233.301,387.001,397.000.00-230.00%
AMZN210917C018000002021-04-14 9:43AM EDT1,800.001,602.681,513.701,523.900.00-1251.23%
AMZN210917C018200002021-03-05 3:16PM EDT1,820.001,162.601,347.501,357.500.00-630.00%
AMZN210917C018400002021-03-05 12:40PM EDT1,840.001,094.801,328.001,338.000.00-210.00%
AMZN210917C018600002021-04-07 12:10PM EDT1,860.001,444.141,450.001,466.150.00-1254.24%
AMZN210917C018800002021-04-07 12:07PM EDT1,880.001,423.231,430.601,448.350.00-4254.72%
AMZN210917C019000002021-04-07 12:10PM EDT1,900.001,404.591,415.251,425.500.00-1452.11%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,391.001,407.100.00-2052.24%
AMZN210917C019400002021-03-31 12:38PM EDT1,940.001,193.501,371.601,388.550.00-21352.23%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,352.001,368.900.00-4451.57%
AMZN210917C019800002021-04-14 9:43AM EDT1,980.001,425.371,332.001,350.050.00-3451.34%
AMZN210917C020000002021-04-13 3:42PM EDT2,000.001,420.631,316.451,327.400.00-1749.05%
AMZN210917C020500002021-03-19 12:14PM EDT2,050.001,029.001,354.951,371.500.00-1475.47%
AMZN210917C021000002021-04-07 12:07PM EDT2,100.001,208.231,218.801,229.700.00-1346.18%
AMZN210917C021500002021-04-14 9:43AM EDT2,150.001,258.791,170.901,181.050.00-21444.82%
AMZN210917C022000002021-04-01 2:34PM EDT2,200.00962.081,121.651,132.550.00-1843.50%
AMZN210917C022500002021-04-01 2:34PM EDT2,250.00913.381,074.101,084.250.00-1242.23%
AMZN210917C023000002021-04-16 10:54AM EDT2,300.001,117.001,025.401,036.250.00-2841.04%
AMZN210917C023500002021-04-07 10:38AM EDT2,350.00936.69981.00986.500.00-2339.19%
AMZN210917C024000002021-03-31 2:05PM EDT2,400.00745.85933.65939.150.00-61738.17%
AMZN210917C024500002021-03-25 9:30AM EDT2,450.00687.85887.05892.100.00-2737.18%
AMZN210917C025000002021-04-01 10:26AM EDT2,500.00921.00840.85845.850.00-12236.34%
AMZN210917C025500002021-02-24 11:35AM EDT2,550.00707.10579.20585.400.00-250.00%
AMZN210917C026000002021-04-01 3:02PM EDT2,600.00611.13750.45755.400.00-1834.88%
AMZN210917C026500002021-03-26 9:58AM EDT2,650.00505.22706.35711.250.00-13134.22%
AMZN210917C027000002021-04-13 3:44PM EDT2,700.00750.00663.15668.000.00-14533.61%
AMZN210917C027500002021-04-20 10:15AM EDT2,750.00662.90621.20625.900.00-23033.09%
AMZN210917C028000002021-04-20 3:16PM EDT2,800.00608.52580.30584.900.00-25532.61%
AMZN210917C028500002021-04-13 2:29PM EDT2,850.00625.70540.45545.050.00-93132.17%
AMZN210917C029000002021-04-16 3:53PM EDT2,900.00579.50502.15506.600.00-24331.78%
AMZN210917C029500002021-04-19 10:48AM EDT2,950.00511.30465.30469.600.00-21531.44%
AMZN210917C030000002021-04-22 1:40PM EDT3,000.00444.75430.05434.15-3.25-0.73%821031.13%
AMZN210917C030500002021-04-15 1:43PM EDT3,050.00441.98396.25400.150.00-15030.85%
AMZN210917C030900002021-04-14 1:19PM EDT3,090.00460.85370.35374.150.00-12930.64%
AMZN210917C031000002021-04-21 3:59PM EDT3,100.00402.00364.05367.80-0.21-0.05%145030.59%
AMZN210917C031100002021-04-19 9:33AM EDT3,110.00415.00357.75361.500.00-31930.54%
AMZN210917C031200002021-04-14 11:51AM EDT3,120.00388.85351.60355.300.00-33730.49%
AMZN210917C031300002021-04-14 1:17PM EDT3,130.00377.00345.50349.150.00-23530.45%
AMZN210917C031400002021-04-14 11:06AM EDT3,140.00371.45339.35343.050.00-12030.40%
AMZN210917C031500002021-04-21 12:02PM EDT3,150.00369.50333.40337.000.00-116330.35%
AMZN210917C031600002021-04-06 9:48AM EDT3,160.00282.26327.45331.050.00-19730.30%
AMZN210917C031700002021-04-16 12:21PM EDT3,170.00380.80321.70325.200.00-23330.26%
AMZN210917C031800002021-04-16 12:21PM EDT3,180.00375.10315.90319.350.00-814130.22%
AMZN210917C031900002021-04-16 12:20PM EDT3,190.00368.05310.15313.650.00-104930.18%
AMZN210917C032000002021-04-21 1:59PM EDT3,200.00331.05304.55307.950.00-370530.14%
AMZN210917C032100002021-04-16 12:18PM EDT3,210.00355.20298.95302.400.00-43330.10%
AMZN210917C032200002021-04-19 2:31PM EDT3,220.00339.30293.55296.850.00-22830.06%
AMZN210917C032250002021-04-14 11:46AM EDT3,225.00326.40290.80294.100.00-41730.04%
AMZN210917C032300002021-04-13 10:16AM EDT3,230.00371.00288.05291.400.00-11530.03%
AMZN210917C032350002021-04-13 10:16AM EDT3,235.00315.65285.40288.700.00-12230.01%
AMZN210917C032400002021-04-14 3:12PM EDT3,240.00294.45282.65286.000.00-42029.99%
AMZN210917C032450002021-04-15 3:07PM EDT3,245.00314.85280.00283.350.00-42529.97%
AMZN210917C032500002021-04-22 3:08PM EDT3,250.00280.00277.55280.65-5.00-1.75%17129.95%
AMZN210917C032550002021-04-14 11:15AM EDT3,255.00294.70274.85278.050.00-14229.93%
AMZN210917C032600002021-04-16 12:33PM EDT3,260.00343.24272.15275.400.00-23229.91%
AMZN210917C032650002021-04-09 2:41PM EDT3,265.00280.65269.55272.800.00-41529.90%
AMZN210917C032700002021-04-14 11:49AM EDT3,270.00280.75267.00270.200.00-61929.88%
AMZN210917C032750002021-04-13 11:05AM EDT3,275.00335.50264.50267.650.00-11229.86%
AMZN210917C032800002021-04-15 3:08PM EDT3,280.00295.55261.95265.100.00-31329.85%
AMZN210917C032850002021-04-15 3:09PM EDT3,285.00291.25259.35262.550.00-82229.83%
AMZN210917C032900002021-04-20 3:24PM EDT3,290.00275.30256.90260.000.00-32029.81%
AMZN210917C032950002021-04-22 10:40AM EDT3,295.00286.25254.35257.50-1.75-0.61%16029.79%
AMZN210917C033000002021-04-22 3:29PM EDT3,300.00253.00251.95255.00-16.94-6.28%2026929.77%
AMZN210917C033050002021-04-19 11:55AM EDT3,305.00291.10249.45252.550.00-62629.76%
AMZN210917C033100002021-04-19 11:17AM EDT3,310.00292.65247.00250.100.00-22229.74%
AMZN210917C033150002021-04-20 2:33PM EDT3,315.00265.45244.60247.650.00-42629.72%
AMZN210917C033200002021-04-20 2:15PM EDT3,320.00248.67242.15245.25-12.43-4.76%12529.71%
AMZN210917C033300002021-04-22 1:55PM EDT3,330.00244.50237.40240.45-18.84-7.15%33529.68%
AMZN210917C033400002021-04-22 12:28PM EDT3,340.00257.89232.75235.70-4.36-1.66%13829.64%
AMZN210917C033500002021-04-22 12:48PM EDT3,350.00256.20228.55231.05+4.40+1.75%7714629.61%
AMZN210917C033600002021-04-22 12:28PM EDT3,360.00248.06223.55226.45-4.44-1.76%15329.58%
AMZN210917C033700002021-04-22 3:46PM EDT3,370.00222.00219.00221.95-24.80-10.05%117029.55%
AMZN210917C033800002021-04-22 2:48PM EDT3,380.00223.77214.55217.45-13.73-5.78%32729.52%
AMZN210917C033900002021-04-21 9:40AM EDT3,390.00236.90210.15213.10+25.75+12.20%11929.50%
AMZN210917C034000002021-04-22 3:20PM EDT3,400.00204.47205.85208.75-20.63-9.16%828429.47%
AMZN210917C034100002021-04-19 12:18PM EDT3,410.00208.80201.70204.50-31.00-12.93%25829.44%
AMZN210917C034200002021-04-22 11:33AM EDT3,420.00220.90197.50200.30+15.43+7.51%38729.41%
AMZN210917C034300002021-04-22 12:10PM EDT3,430.00214.15193.35196.15+12.18+6.03%32929.38%
AMZN210917C034400002021-04-22 11:41AM EDT3,440.00212.80189.30192.05-12.64-5.61%96629.35%
AMZN210917C034500002021-04-22 3:16PM EDT3,450.00185.00185.35188.05-19.25-9.42%6620929.33%
AMZN210917C034600002021-04-22 2:24PM EDT3,460.00189.90181.35184.10-25.09-11.67%49429.30%
AMZN210917C034700002021-04-22 2:24PM EDT3,470.00184.19177.50180.20-4.01-2.13%167829.27%
AMZN210917C034800002021-04-22 1:02PM EDT3,480.00195.20173.65176.35+11.00+5.97%3210129.25%
AMZN210917C034900002021-04-22 11:44AM EDT3,490.00190.55169.95172.55-11.45-5.67%911829.22%
AMZN210917C035000002021-04-22 3:48PM EDT3,500.00167.35166.25168.85-23.09-12.12%3965129.19%
AMZN210917C035500002021-04-22 12:10PM EDT3,550.00154.00148.50151.10-12.35-7.42%2514629.06%
AMZN210917C036000002021-04-22 11:44AM EDT3,600.00149.75132.40134.85+5.20+3.60%427628.93%
AMZN210917C036500002021-04-22 3:56PM EDT3,650.00118.15117.70120.10-19.16-13.95%534528.83%
AMZN210917C037000002021-04-22 2:14PM EDT3,700.00110.71104.40106.80-4.77-4.13%319828.75%
AMZN210917C037500002021-04-16 10:05AM EDT3,750.00110.4092.4594.750.00-114828.68%
AMZN210917C038000002021-04-22 3:59PM EDT3,800.0082.8082.0583.95-15.30-15.60%426628.62%
AMZN210917C038500002021-04-21 11:39AM EDT3,850.0085.8572.2574.500.00-1016828.62%
AMZN210917C039000002021-04-22 11:40AM EDT3,900.0065.2163.5066.00-6.06-8.50%518028.62%
AMZN210917C039500002021-04-22 11:43AM EDT3,950.0064.5556.0558.45-2.25-3.37%411528.64%
AMZN210917C040000002021-04-22 2:37PM EDT4,000.0050.9749.5051.85-9.53-15.75%401,21128.68%
AMZN210917C040500002021-04-22 11:47AM EDT4,050.0050.6043.7045.95-7.35-12.68%917028.73%
AMZN210917C041000002021-04-22 3:41PM EDT4,100.0039.6038.7040.85-5.70-12.58%1018828.82%
AMZN210917C041500002021-04-20 11:44AM EDT4,150.0039.2134.2536.300.00-305928.91%
AMZN210917C042000002021-04-21 3:59PM EDT4,200.0033.0030.4032.40-4.54-12.09%123629.03%
AMZN210917C042500002021-04-22 2:51PM EDT4,250.0028.9026.9528.85-3.65-11.21%617229.14%
AMZN210917C043000002021-04-22 3:19PM EDT4,300.0025.0024.2025.80-4.75-15.97%326329.28%
AMZN210917C043500002021-04-21 11:20AM EDT4,350.0026.9021.5023.200.00-44129.46%
AMZN210917C044000002021-04-21 1:20PM EDT4,400.0023.6519.1520.850.00-654529.63%
AMZN210917C044500002021-04-21 9:56AM EDT4,450.0021.2017.2018.800.00-237029.81%
AMZN210917C045000002021-04-19 2:42PM EDT4,500.0022.2515.4517.000.00-450730.00%
AMZN210917C045500002021-04-22 1:20PM EDT4,550.0015.5513.9515.45-2.20-12.39%210130.22%
AMZN210917C046000002021-04-20 11:30AM EDT4,600.0013.2012.6514.10-2.25-14.56%12530.46%
AMZN210917C047000002021-04-16 12:15PM EDT4,700.0015.2910.5011.800.00-13530.94%
AMZN210917C048000002021-04-19 2:23PM EDT4,800.0010.208.809.95-3.31-24.50%12931.42%
AMZN210917C049000002021-04-20 3:22PM EDT4,900.009.767.458.500.00-236531.93%
AMZN210917C050000002021-04-22 2:57PM EDT5,000.007.056.357.25-1.80-20.34%1142432.41%
AMZN210917C051000002021-04-21 9:41AM EDT5,100.006.205.556.35-0.60-8.82%118432.98%
Opções de vendapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210917P014600002021-04-15 2:08PM EDT1,460.002.452.142.90+0.05+2.08%1010654.87%
AMZN210917P014800002021-04-09 11:18AM EDT1,480.002.552.243.050.00-41454.36%
AMZN210917P015000002021-04-19 9:59AM EDT1,500.002.342.343.200.00-3651053.84%
AMZN210917P015200002021-04-06 11:31AM EDT1,520.002.752.443.300.00-2853.25%
AMZN210917P015400002021-04-06 11:53AM EDT1,540.002.802.593.450.00-21552.77%
AMZN210917P015600002021-02-04 10:44AM EDT1,560.006.568.559.450.00-61461.08%
AMZN210917P015800002021-03-30 11:29AM EDT1,580.005.052.893.700.00-102351.75%
AMZN210917P016000002021-04-22 1:19PM EDT1,600.003.403.103.80-1.10-24.44%105151.25%
AMZN210917P016200002021-03-23 3:35PM EDT1,620.006.123.003.750.00-1050.30%
AMZN210917P016400002021-02-24 4:14PM EDT1,640.009.006.007.000.00--154.47%
AMZN210917P016600002021-04-21 11:40AM EDT1,660.003.603.303.950.00-2449.81%
AMZN210917P017000002021-04-22 11:55AM EDT1,700.003.923.904.65-0.18-4.39%34149.38%
AMZN210917P017200002021-02-25 10:30AM EDT1,720.0011.557.408.450.00-1652.79%
AMZN210917P017400002021-03-25 9:48AM EDT1,740.004.704.305.050.00-110248.41%
AMZN210917P017600002021-03-31 9:44AM EDT1,760.007.654.505.250.00-414547.92%
AMZN210917P017800002021-03-31 9:44AM EDT1,780.007.854.755.500.00-373947.48%
AMZN210917P018000002021-04-05 1:36PM EDT1,800.005.354.955.700.00-73646.97%
AMZN210917P018200002021-03-30 10:16AM EDT1,820.009.505.205.950.00-1246.52%
AMZN210917P018400002021-04-12 3:35PM EDT1,840.005.355.456.250.00-2246.11%
AMZN210917P018600002021-01-25 12:04PM EDT1,860.0016.8416.5517.600.00-11254.27%
AMZN210917P018800002020-11-16 1:01AM EDT1,880.0032.9523.8525.450.00--457.71%
AMZN210917P019000002021-04-21 3:48PM EDT1,900.006.206.207.100.00-58744.78%
AMZN210917P019200002021-04-19 12:09AM EDT1,920.006.306.507.450.00--144.39%
AMZN210917P019400002021-04-13 3:33PM EDT1,940.006.506.807.800.00-31143.98%
AMZN210917P019600002021-03-08 2:45PM EDT1,960.0024.707.208.150.00-156843.56%
AMZN210917P019800002021-03-23 11:09AM EDT1,980.0013.607.008.000.00-1042.68%
AMZN210917P020000002021-04-22 2:49PM EDT2,000.008.167.808.85+0.61+8.08%249342.69%
AMZN210917P020500002021-04-14 11:12AM EDT2,050.008.508.809.750.00-13241.58%
AMZN210917P021000002021-04-22 3:09PM EDT2,100.0010.3010.1010.85+0.55+5.64%210540.56%
AMZN210917P021500002021-04-19 11:28AM EDT2,150.0010.0011.1512.100.00-17039.58%
AMZN210917P022000002021-04-22 3:40PM EDT2,200.0012.9012.5513.55+0.75+6.17%229138.64%
AMZN210917P022500002021-04-22 1:17PM EDT2,250.0014.0014.1515.25+0.20+1.45%214437.76%
AMZN210917P023000002021-04-22 2:39PM EDT2,300.0016.2516.0017.20-3.00-15.58%218936.91%
AMZN210917P023500002021-04-19 11:14AM EDT2,350.0016.1018.2019.500.00-8213136.12%
AMZN210917P024000002021-04-22 12:54PM EDT2,400.0019.5520.7522.05-0.44-2.20%520335.32%
AMZN210917P024500002021-04-22 1:13PM EDT2,450.0022.7023.8025.25-0.60-2.58%213934.65%
AMZN210917P025000002021-04-22 1:31PM EDT2,500.0026.8427.4528.95-0.61-2.22%751634.02%
AMZN210917P025500002021-04-19 3:32PM EDT2,550.0030.0831.7533.350.00-2314933.45%
AMZN210917P026000002021-04-21 3:18PM EDT2,600.0033.8536.8038.350.00-1462932.90%
AMZN210917P026500002021-04-21 1:49PM EDT2,650.0039.6042.4544.150.00-535732.39%
AMZN210917P027000002021-04-22 1:21PM EDT2,700.0048.0049.1550.90+4.00+9.09%354931.93%
AMZN210917P027500002021-04-22 12:21PM EDT2,750.0057.7056.9558.80+3.29+6.05%523331.54%
AMZN210917P028000002021-04-22 1:13PM EDT2,800.0062.6565.8567.75-1.40-2.19%550731.16%
AMZN210917P028500002021-04-22 12:18PM EDT2,850.0076.7675.9077.95+8.96+13.22%529130.82%
AMZN210917P029000002021-04-22 3:18PM EDT2,900.0088.5087.4589.55+3.80+4.49%1992130.53%
AMZN210917P029500002021-04-21 9:50AM EDT2,950.00103.20100.40102.55+5.70+5.85%1326630.26%
AMZN210917P030000002021-04-22 1:52PM EDT3,000.00116.00114.90117.10+9.00+8.41%2074530.01%
AMZN210917P030500002021-04-22 3:43PM EDT3,050.00132.00130.90133.25+5.75+4.55%812529.80%
AMZN210917P030900002021-04-22 1:31PM EDT3,090.00138.40144.90147.20-2.30-1.63%26329.62%
AMZN210917P031000002021-04-22 3:51PM EDT3,100.00150.38148.55150.85+18.63+14.14%233429.58%
AMZN210917P031100002021-04-19 9:41AM EDT3,110.00115.00152.25154.600.00-310829.54%
AMZN210917P031200002021-04-19 9:54AM EDT3,120.00121.00156.00158.350.00-35329.49%
AMZN210917P031300002021-04-15 1:39PM EDT3,130.00135.10159.85162.300.00-68629.47%
AMZN210917P031400002021-04-22 3:31PM EDT3,140.00163.48163.75166.15+5.93+3.76%96629.42%
AMZN210917P031500002021-04-22 2:37PM EDT3,150.00163.75167.70170.10+11.80+7.77%239029.37%
AMZN210917P031600002021-04-14 1:43PM EDT3,160.00155.15171.80174.200.00-36529.34%
AMZN210917P031700002021-04-13 12:02PM EDT3,170.00139.40175.90178.350.00-14329.30%
AMZN210917P031800002021-04-14 1:44PM EDT3,180.00142.00180.10182.550.00-48829.27%
AMZN210917P031900002021-04-22 3:32PM EDT3,190.00184.63184.35186.85+18.28+10.99%63629.24%
AMZN210917P032000002021-04-22 3:51PM EDT3,200.00190.70188.75191.25+12.60+7.07%4270029.21%
AMZN210917P032100002021-04-22 12:21PM EDT3,210.00176.35193.10195.65+0.90+0.51%305229.17%
AMZN210917P032200002021-04-22 3:56PM EDT3,220.00200.33197.60200.15+22.43+12.61%15729.14%
AMZN210917P032250002021-04-22 3:56PM EDT3,225.00202.63199.85202.40+41.63+25.86%13029.12%
AMZN210917P032300002021-04-14 3:44PM EDT3,230.00171.30202.10204.700.00-22629.11%
AMZN210917P032350002021-04-22 3:29PM EDT3,235.00206.01204.40206.95+20.66+11.15%24129.09%
AMZN210917P032400002021-04-14 11:48AM EDT3,240.00194.80206.75209.300.00-94629.08%
AMZN210917P032450002021-04-15 10:32AM EDT3,245.00176.40209.05211.650.00-23029.06%
AMZN210917P032500002021-04-22 2:08PM EDT3,250.00210.10211.40213.80+5.39+2.63%57329.02%
AMZN210917P032550002021-04-22 12:14PM EDT3,255.00196.20213.75216.35+15.05+8.31%32829.03%
AMZN210917P032600002021-04-22 10:18AM EDT3,260.00192.95216.10218.70+14.00+7.82%52029.01%
AMZN210917P032650002021-04-14 1:57PM EDT3,265.00205.40218.50221.150.00-42729.00%
AMZN210917P032700002021-04-14 11:18AM EDT3,270.00198.70220.95223.550.00-33128.98%
AMZN210917P032750002021-04-19 2:31PM EDT3,275.00199.15223.35226.000.00-63828.97%
AMZN210917P032800002021-04-13 2:34PM EDT3,280.00202.20225.80228.450.00-11428.95%
AMZN210917P032850002021-04-22 3:52PM EDT3,285.00231.25228.25230.95+27.05+13.25%22328.94%
AMZN210917P032900002021-04-22 2:05PM EDT3,290.00231.99230.70233.40+23.99+11.53%72028.92%
AMZN210917P032950002021-04-22 3:52PM EDT3,295.00234.25233.20235.90+30.15+14.77%82928.90%
AMZN210917P033000002021-04-22 3:52PM EDT3,300.00236.57235.80238.10+19.77+9.12%1026928.85%
AMZN210917P033050002021-04-19 12:18PM EDT3,305.00227.30238.25240.950.00-21928.87%
AMZN210917P033100002021-04-14 2:01PM EDT3,310.00215.91240.80243.50-8.59-3.83%53528.86%
AMZN210917P033150002021-04-13 1:06PM EDT3,315.00200.15243.35246.150.00-32728.85%
AMZN210917P033200002021-04-19 12:18PM EDT3,320.00241.15245.95248.65+22.75+10.42%14828.83%
AMZN210917P033300002021-04-19 12:18PM EDT3,330.00246.21251.15253.90+2.21+0.91%12728.80%
AMZN210917P033400002021-04-19 12:25PM EDT3,340.00228.05256.40259.200.00-33028.77%
AMZN210917P033500002021-04-22 2:20PM EDT3,350.00260.10262.10264.55+17.90+7.39%3616928.74%
AMZN210917P033600002021-04-22 2:33PM EDT3,360.00269.50267.15269.95+31.55+13.26%22428.71%
AMZN210917P033700002021-04-19 3:36PM EDT3,370.00251.10272.60275.500.00-59128.69%
AMZN210917P033800002021-04-15 11:27AM EDT3,380.00247.45278.10281.000.00-14528.66%
AMZN210917P033900002021-04-22 10:43AM EDT3,390.00257.70283.75286.65-7.30-2.75%44528.63%
AMZN210917P034000002021-04-22 11:23AM EDT3,400.00263.25289.40292.35-19.75-6.98%39228.61%
AMZN210917P034100002021-04-16 10:06AM EDT3,410.00262.85295.15298.100.00-44228.58%
AMZN210917P034200002021-04-13 3:08PM EDT3,420.00240.80300.90303.950.00-1928.56%
AMZN210917P034300002021-04-15 12:38PM EDT3,430.00273.20306.75309.750.00-21628.52%
AMZN210917P034400002021-04-15 12:46PM EDT3,440.00287.05312.70315.80+29.80+11.58%12828.51%
AMZN210917P034500002021-04-22 2:19PM EDT3,450.00317.50318.65321.80+10.61+3.46%3511228.48%
AMZN210917P034600002021-04-14 11:58AM EDT3,460.00293.80324.70327.800.00-21228.45%
AMZN210917P034700002021-04-19 9:59AM EDT3,470.00269.80330.80333.900.00-31228.42%
AMZN210917P034800002021-04-22 11:41AM EDT3,480.00310.30336.95340.10+8.85+2.94%31628.39%
AMZN210917P034900002021-04-19 12:18PM EDT3,490.00307.75343.15346.350.00-54728.37%
AMZN210917P035000002021-04-20 12:32PM EDT3,500.00337.06349.40352.650.00-1029028.34%
AMZN210917P035500002021-04-20 3:12PM EDT3,550.00355.45381.65385.00-14.25-3.85%14828.20%
AMZN210917P036000002021-04-19 2:18PM EDT3,600.00402.25415.35419.000.00-26328.09%
AMZN210917P036500002021-04-20 3:48PM EDT3,650.00433.95450.60454.300.00-34027.96%
AMZN210917P037000002021-04-14 12:09PM EDT3,700.00442.65487.25491.200.00-22027.88%
AMZN210917P037500002021-04-13 3:16PM EDT3,750.00455.75525.25529.400.00-7827.80%
AMZN210917P038000002021-04-13 12:06PM EDT3,800.00508.50564.50568.900.00-13827.75%
AMZN210917P039000002021-03-19 3:50PM EDT3,900.00880.50571.35581.900.00-110.00%
AMZN210917P040000002021-03-24 10:01AM EDT4,000.00901.80732.50737.400.00-2527.69%
AMZN210917P040500002021-03-04 12:03PM EDT4,050.001,035.80905.10915.000.00-1348.46%
AMZN210917P041000002021-04-09 11:38AM EDT4,100.00804.36821.75826.750.00-2027.76%
AMZN210917P041500002020-10-19 12:02AM EDT4,150.001,099.930.000.000.00--00.00%
AMZN210917P042000002021-02-22 4:14PM EDT4,200.001,070.151,120.451,133.200.00--260.75%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60960.15965.300.00-2627.98%
AMZN210917P043000002021-03-29 10:21AM EDT4,300.001,274.151,007.301,012.450.00--228.08%
AMZN210917P045000002021-04-12 10:13AM EDT4,500.001,146.451,198.801,204.200.00-2528.60%
AMZN210917P045500002021-03-09 12:09PM EDT4,550.001,520.611,186.501,196.500.00-780.00%
AMZN210917P046000002021-03-03 3:30PM EDT4,600.001,605.701,437.501,447.000.00-2658.73%
AMZN210917P047000002021-02-23 4:51PM EDT4,700.001,526.001,647.001,659.600.00--276.48%
AMZN210917P048000002021-04-12 10:31AM EDT4,800.001,447.101,488.501,505.500.00-2533.75%
AMZN210917P049000002021-03-05 11:55AM EDT4,900.001,960.001,735.601,744.500.00-4864.51%
AMZN210917P051000002021-01-04 1:00PM EDT5,100.001,948.501,807.301,815.650.00--242.05%