Mercado fechará em 6 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.341,01+9,53 (+0,29%)
A partir de 9:47AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015C014800002021-07-30 1:08PM EDT1,480.001,881.701,855.701,869.000.00-2671.58%
AMZN211015C015000002021-07-27 2:03PM EDT1,500.002,104.771,835.701,852.000.00-414577.30%
AMZN211015C015200002021-06-25 1:52PM EDT1,520.001,885.982,134.752,145.050.00-866245.18%
AMZN211015C015400002021-06-25 1:48PM EDT1,540.001,866.162,114.802,125.150.00-654242.00%
AMZN211015C015600002021-06-25 1:58PM EDT1,560.001,847.282,094.902,105.400.00-648238.91%
AMZN211015C015800002021-06-25 1:43PM EDT1,580.001,826.102,074.952,085.300.00-438235.80%
AMZN211015C016000002021-06-25 2:06PM EDT1,600.001,808.152,055.052,065.350.00-833232.76%
AMZN211015C016200002021-06-25 1:43PM EDT1,620.001,787.002,035.102,045.450.00-420229.78%
AMZN211015C016400002021-07-30 10:19AM EDT1,640.001,715.321,698.551,713.100.00-23074.61%
AMZN211015C016600002021-06-25 1:53PM EDT1,660.001,747.181,995.252,005.600.00-630223.94%
AMZN211015C016800002021-06-25 1:39PM EDT1,680.001,726.111,975.351,985.650.00-415221.09%
AMZN211015C017000002021-07-08 3:44PM EDT1,700.002,046.681,636.701,650.300.00-13164.95%
AMZN211015C017200002021-06-25 1:47PM EDT1,720.001,687.601,935.501,945.850.00-823215.51%
AMZN211015C017400002021-06-25 1:55PM EDT1,740.001,666.981,915.601,925.900.00-1025212.77%
AMZN211015C017600002021-06-25 1:48PM EDT1,760.001,647.191,895.651,906.000.00-618210.07%
AMZN211015C017800002021-06-24 3:30PM EDT1,780.001,662.501,875.751,886.100.00-634207.41%
AMZN211015C018000002021-06-25 1:38PM EDT1,800.001,606.601,855.851,866.150.00-238204.78%
AMZN211015C018200002021-06-25 1:38PM EDT1,820.001,586.751,835.951,846.250.00-225202.19%
AMZN211015C018400002021-06-24 3:34PM EDT1,840.001,602.371,816.001,826.350.00-626199.63%
AMZN211015C018600002021-06-24 3:52PM EDT1,860.001,589.621,796.101,806.400.00-840197.10%
AMZN211015C018800002021-07-27 1:18PM EDT1,880.001,716.451,459.401,473.950.00-11963.10%
AMZN211015C019000002021-06-24 3:23PM EDT1,900.001,546.721,756.301,766.600.00-222192.14%
AMZN211015C019200002021-06-24 3:32PM EDT1,920.001,520.671,736.401,746.700.00-433189.71%
AMZN211015C019400002021-06-24 3:38PM EDT1,940.001,501.431,716.501,726.800.00-641187.30%
AMZN211015C019600002021-06-25 1:38PM EDT1,960.001,448.601,696.601,706.900.00-258184.92%
AMZN211015C019800002021-07-08 3:27PM EDT1,980.001,766.861,354.801,366.100.00-24657.05%
AMZN211015C020000002021-07-27 1:18PM EDT2,000.001,597.101,332.351,346.700.00-1657.07%
AMZN211015C020500002021-06-15 10:12AM EDT2,050.001,339.311,597.951,605.700.00-12171.63%
AMZN211015C021000002021-07-29 3:29PM EDT2,100.001,495.151,240.551,255.150.00-71353.86%
AMZN211015C021500002021-03-04 3:48PM EDT2,150.00915.411,031.001,041.000.00-110.00%
AMZN211015C022000002021-04-16 9:46AM EDT2,200.001,190.131,037.951,052.250.00-190.00%
AMZN211015C022500002021-04-12 3:28PM EDT2,250.001,149.82928.40944.500.00-270.00%
AMZN211015C023000002021-07-08 11:36AM EDT2,300.001,364.551,042.551,051.850.00-2548.53%
AMZN211015C023500002021-07-27 2:41PM EDT2,350.001,267.05993.251,002.500.00-1746.70%
AMZN211015C024000002021-07-30 11:04AM EDT2,400.00950.95943.75953.200.00-1344.89%
AMZN211015C024500002021-07-30 1:26PM EDT2,450.00911.30890.70901.800.00-23041.50%
AMZN211015C025000002021-08-02 3:32PM EDT2,500.00844.70840.45853.150.00-12616140.22%
AMZN211015C025500002021-07-30 3:35PM EDT2,550.00798.830.000.000.00-230.00%
AMZN211015C026000002021-07-30 2:28PM EDT2,600.00756.02748.45757.350.00-11838.20%
AMZN211015C026500002021-06-18 11:04AM EDT2,650.00868.31933.25951.300.00-11099.03%
AMZN211015C027000002021-07-30 3:02PM EDT2,700.00661.30651.35665.600.00-12037.32%
AMZN211015C027500002021-07-27 3:42PM EDT2,750.00882.80603.75613.000.00-31133.81%
AMZN211015C028000002021-08-02 12:20PM EDT2,800.00546.98555.05570.650.00-83234.28%
AMZN211015C028500002021-08-02 11:20AM EDT2,850.00512.31509.95519.250.00-31531.30%
AMZN211015C029000002021-08-02 1:21PM EDT2,900.00464.25464.10471.300.00-26329.48%
AMZN211015C029500002021-08-02 1:21PM EDT2,950.00419.70419.45434.800.00-23830.77%
AMZN211015C030000002021-08-02 3:45PM EDT3,000.00371.33376.25385.650.00-914228.27%
AMZN211015C030500002021-07-30 1:50PM EDT3,050.00355.87336.35349.300.00-115228.68%
AMZN211015C031000002021-07-30 2:43PM EDT3,100.00313.50296.55304.000.00-1616626.73%
AMZN211015C031500002021-08-02 3:57PM EDT3,150.00256.00258.90270.800.00-37726.98%
AMZN211015C031700002021-08-02 3:49PM EDT3,170.00239.41244.55256.100.00-52226.67%
AMZN211015C031750002021-07-26 10:00AM EDT3,175.00556.45241.40252.650.00-101226.63%
AMZN211015C031800002021-08-02 12:30PM EDT3,180.00232.00237.55248.900.00-12226.53%
AMZN211015C031850002021-06-07 2:10PM EDT3,185.00198.00573.45580.000.00-21184.95%
AMZN211015C031900002021-08-02 11:48AM EDT3,190.00226.00231.80239.350.00-10560125.94%
AMZN211015C031950002021-06-10 10:23AM EDT3,195.00279.21574.20582.800.00-11486.08%
AMZN211015C032000002021-08-02 3:52PM EDT3,200.00220.00225.20230.850.00-1501,64025.53%
AMZN211015C032050002021-08-02 3:08PM EDT3,205.00222.30222.35227.500.00-81525.48%
AMZN211015C032100002021-06-24 10:58AM EDT3,210.00377.93492.50500.950.00-104073.08%
AMZN211015C032150002021-08-02 11:11AM EDT3,215.00217.36215.65221.100.00-11425.44%
AMZN211015C032200002021-08-02 3:03PM EDT3,220.00210.75212.35220.650.00-33525.90%
AMZN211015C032250002021-08-02 10:33AM EDT3,225.00212.15209.05214.200.00-52925.29%
AMZN211015C032300002021-08-02 11:48AM EDT3,230.00204.23205.80214.400.00-33325.85%
AMZN211015C032350002021-07-30 2:15PM EDT3,235.00221.46202.00208.000.00-11525.24%
AMZN211015C032400002021-07-30 9:35AM EDT3,240.00196.45198.80204.800.00-11825.20%
AMZN211015C032450002021-07-30 3:57PM EDT3,245.00202.22195.60201.500.00-21925.13%
AMZN211015C032500002021-08-02 3:03PM EDT3,250.00190.95194.30198.000.00-3813025.02%
AMZN211015C032550002021-07-30 12:58PM EDT3,255.00191.65189.35195.250.00-11925.04%
AMZN211015C032600002021-08-02 11:56AM EDT3,260.00184.10186.25192.200.00-12825.00%
AMZN211015C032650002021-07-30 10:18AM EDT3,265.00210.00183.20188.600.00-12824.87%
AMZN211015C032700002021-08-02 3:45PM EDT3,270.00175.97179.80185.800.00-33024.86%
AMZN211015C032750002021-08-02 9:33AM EDT3,275.00176.70176.80182.800.00-21824.82%
AMZN211015C032800002021-08-02 3:45PM EDT3,280.00170.13173.65179.800.00-43424.78%
AMZN211015C032850002021-07-30 3:21PM EDT3,285.00183.00172.40178.050.00-42124.94%
AMZN211015C032900002021-07-15 12:05PM EDT3,290.00417.73168.05174.100.00-15524.72%
AMZN211015C032950002021-07-30 2:36PM EDT3,295.00177.11165.15171.200.00-71824.68%
AMZN211015C033000002021-08-02 3:49PM EDT3,300.00162.71162.70167.850.00-853,91924.56%
AMZN211015C033050002021-07-30 2:30PM EDT3,305.00174.35161.55165.400.00-21724.58%
AMZN211015C033100002021-08-02 10:39AM EDT3,310.00160.14156.85162.700.00-43324.56%
AMZN211015C033150002021-08-02 3:57PM EDT3,315.00152.10154.00159.900.00-123324.52%
AMZN211015C033200002021-08-02 11:56AM EDT3,320.00151.00151.15157.150.00-13624.48%
AMZN211015C033250002021-08-02 3:18PM EDT3,325.00150.90148.45154.400.00-162624.44%
AMZN211015C033300002021-08-02 3:42PM EDT3,330.00143.00145.85151.750.00-16824324.40%
AMZN211015C033350002021-08-02 2:41PM EDT3,335.00145.10143.30149.100.00-365524.37%
AMZN211015C033400002021-08-02 2:26PM EDT3,340.00139.99142.45146.500.00-16820224.34%
AMZN211015C033450002021-08-02 3:33PM EDT3,345.00138.00138.35143.900.00-136324.30%
AMZN211015C033500002021-08-02 3:53PM EDT3,350.00133.98135.80141.300.00-1153,06224.26%
AMZN211015C033550002021-08-02 2:07PM EDT3,355.00131.75133.30138.550.00-154624.19%
AMZN211015C033600002021-08-02 3:34PM EDT3,360.00131.35132.35136.350.00-206724.21%
AMZN211015C033650002021-08-02 2:26PM EDT3,365.00129.22129.90133.850.00-1565624.17%
AMZN211015C033700002021-08-02 2:36PM EDT3,370.00126.80125.85131.450.00-168524.14%
AMZN211015C033750002021-08-02 12:48PM EDT3,375.00124.00123.45129.050.00-52724.11%
AMZN211015C033800002021-08-02 3:59PM EDT3,380.00121.85121.15126.650.00-105624.08%
AMZN211015C033900002021-08-02 3:39PM EDT3,390.00115.14118.15122.000.00-135124.02%
AMZN211015C034000002021-08-03 9:30AM EDT3,400.00113.800.000.00+0.95+0.84%19880.78%
AMZN211015C034100002021-08-02 1:51PM EDT3,410.00105.66109.35113.100.00-397423.92%
AMZN211015C034200002021-08-02 1:57PM EDT3,420.00103.12103.80108.800.00-28323.87%
AMZN211015C034300002021-08-02 10:54AM EDT3,430.00102.6899.70104.700.00-55823.83%
AMZN211015C034400002021-08-02 12:20PM EDT3,440.0094.4095.60100.650.00-47223.78%
AMZN211015C034500002021-08-02 3:26PM EDT3,450.0092.5193.1096.650.00-402,17323.73%
AMZN211015C034600002021-08-02 3:36PM EDT3,460.0087.4888.2592.900.00-35423.69%
AMZN211015C034700002021-08-02 3:28PM EDT3,470.0085.4284.4589.550.00-34423.71%
AMZN211015C034800002021-08-02 3:36PM EDT3,480.0080.6881.1086.000.00-95123.68%
AMZN211015C034900002021-08-02 3:56PM EDT3,490.0077.6277.8082.550.00-711923.65%
AMZN211015C035000002021-08-03 9:32AM EDT3,500.0075.1773.4576.25+0.45+0.60%32,92723.09%
AMZN211015C035500002021-08-02 3:40PM EDT3,550.0059.3060.3564.200.00-3457123.51%
AMZN211015C036000002021-08-02 3:26PM EDT3,600.0048.5048.0551.950.00-1661,18823.51%
AMZN211015C036500002021-08-02 3:46PM EDT3,650.0038.0038.0540.350.00-8877423.20%
AMZN211015C037000002021-08-03 9:30AM EDT3,700.0031.8030.3532.55+0.77+2.48%12,53723.35%
AMZN211015C037500002021-08-03 9:30AM EDT3,750.0025.870.000.00+0.98+3.94%13246.25%
AMZN211015C038000002021-08-02 3:38PM EDT3,800.0019.7420.0022.350.00-12657924.12%
AMZN211015C038500002021-08-02 3:38PM EDT3,850.0016.4615.8517.600.00-2525824.15%
AMZN211015C039000002021-08-02 1:23PM EDT3,900.0013.3712.6515.550.00-2036524.92%
AMZN211015C039500002021-08-02 3:49PM EDT3,950.0011.2010.8512.800.00-3120825.22%
AMZN211015C040000002021-08-03 9:30AM EDT4,000.009.939.209.85+0.18+1.85%21,09925.15%
AMZN211015C040500002021-08-03 9:30AM EDT4,050.008.687.909.10+0.48+5.85%219426.05%
AMZN211015C041000002021-08-02 3:51PM EDT4,100.007.156.608.400.00-2848126.91%
AMZN211015C041500002021-08-02 10:45AM EDT4,150.006.805.857.400.00-232627.48%
AMZN211015C042000002021-08-02 2:58PM EDT4,200.005.695.356.350.00-3927727.89%
AMZN211015C042500002021-07-30 3:59PM EDT4,250.005.255.006.100.00-255728.84%
AMZN211015C043000002021-08-02 3:55PM EDT4,300.004.754.105.550.00-1416729.49%
AMZN211015C043500002021-08-02 3:53PM EDT4,350.004.303.705.150.00-14330.21%
AMZN211015C044000002021-08-02 12:53PM EDT4,400.004.003.404.850.00-1718330.97%
AMZN211015C044500002021-08-02 12:27PM EDT4,450.003.253.104.450.00-28231.57%
AMZN211015C045000002021-08-02 2:45PM EDT4,500.003.202.953.950.00-15954632.00%
AMZN211015C045500002021-08-02 10:07AM EDT4,550.003.472.643.700.00-211832.66%
AMZN211015C046000002021-08-02 12:27PM EDT4,600.002.872.433.450.00-58733.28%
AMZN211015C046500002021-08-02 9:48AM EDT4,650.002.962.243.250.00-13033.93%
AMZN211015C047000002021-08-02 1:17PM EDT4,700.002.562.073.050.00-221434.53%
AMZN211015C047500002021-08-02 12:27PM EDT4,750.002.291.912.860.00-310035.12%
AMZN211015C048000002021-08-02 2:20PM EDT4,800.002.301.762.720.00-1313635.76%
AMZN211015C048500002021-07-29 3:17PM EDT4,850.005.251.752.570.00-42436.34%
AMZN211015C049000002021-08-02 1:37PM EDT4,900.001.731.512.430.00-24536.92%
AMZN211015C049500002021-07-30 12:15PM EDT4,950.001.731.402.300.00-14237.48%
AMZN211015C050000002021-08-02 1:37PM EDT5,000.001.551.301.700.00-2254736.90%
AMZN211015C051000002021-08-02 9:41AM EDT5,100.001.671.082.010.00-220339.23%
AMZN211015C052000002021-08-02 3:33PM EDT5,200.001.400.901.820.00-243140.28%
AMZN211015C053000002021-08-02 3:40PM EDT5,300.001.170.801.660.00-7040841.32%
AMZN211015C054000002021-08-02 3:37PM EDT5,400.001.060.671.530.00-129842.35%
AMZN211015C055000002021-08-02 12:06PM EDT5,500.000.920.801.250.00-2730942.77%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015P014800002021-08-02 3:58PM EDT1,480.000.240.110.270.00-1017859.33%
AMZN211015P015000002021-08-02 9:47AM EDT1,500.000.410.130.710.00-227962.67%
AMZN211015P015200002021-06-08 1:37PM EDT1,520.002.150.891.400.00-153368.36%
AMZN211015P015400002021-07-12 3:42PM EDT1,540.000.600.170.800.00-11161.57%
AMZN211015P015600002021-07-26 9:31AM EDT1,560.000.650.220.850.00-11061.18%
AMZN211015P015800002021-02-25 12:43PM EDT1,580.0010.006.357.200.00-11782.36%
AMZN211015P016000002021-07-26 2:48PM EDT1,600.000.980.320.950.00-122560.30%
AMZN211015P016200002021-08-02 10:11AM EDT1,620.000.830.371.000.00-12859.80%
AMZN211015P016400002021-07-30 9:36AM EDT1,640.000.880.421.050.00-111559.29%
AMZN211015P016600002021-07-13 12:11PM EDT1,660.000.900.471.110.00-12458.79%
AMZN211015P016800002021-07-30 10:52AM EDT1,680.001.050.521.170.00-31258.26%
AMZN211015P017000002021-07-30 3:56PM EDT1,700.001.000.571.230.00-510257.72%
AMZN211015P017200002021-07-19 12:38PM EDT1,720.002.780.621.290.00-13157.15%
AMZN211015P017400002021-07-13 1:12PM EDT1,740.001.240.671.360.00-11456.60%
AMZN211015P017600002021-01-04 10:40AM EDT1,760.0016.1712.3515.050.00-5580.82%
AMZN211015P017800002021-05-12 2:07PM EDT1,780.008.302.863.250.00-1062.69%
AMZN211015P018000002021-07-30 1:50PM EDT1,800.001.290.821.540.00-334854.80%
AMZN211015P018200002021-08-02 10:21AM EDT1,820.001.340.871.610.00-2033154.20%
AMZN211015P018400002021-07-07 2:02PM EDT1,840.002.250.921.680.00-62553.60%
AMZN211015P018600002021-06-15 12:06PM EDT1,860.001.821.642.35-1.43-44.00%1655.51%
AMZN211015P018800002021-07-30 1:13PM EDT1,880.001.671.091.820.00-1024652.52%
AMZN211015P019000002021-08-02 12:49PM EDT1,900.001.701.091.900.00-121251.79%
AMZN211015P019200002021-07-28 9:35AM EDT1,920.002.051.151.990.00-172051.22%
AMZN211015P019400002021-07-20 10:23AM EDT1,940.003.451.212.070.00-12150.61%
AMZN211015P019600002021-07-19 2:01PM EDT1,960.004.001.282.170.00-13550.05%
AMZN211015P019800002021-08-02 10:21AM EDT1,980.002.120.002.270.00-81950.94%
AMZN211015P020000002021-08-02 3:48PM EDT2,000.002.021.881.980.00-871,27749.17%
AMZN211015P020500002021-08-02 9:45AM EDT2,050.002.781.732.660.00-19948.90%
AMZN211015P021000002021-07-30 12:25PM EDT2,100.002.952.042.990.00-66747.50%
AMZN211015P021500002021-07-29 1:59PM EDT2,150.002.902.403.350.00-105846.09%
AMZN211015P022000002021-08-02 3:55PM EDT2,200.003.332.803.800.00-5979744.78%
AMZN211015P022500002021-07-30 9:30AM EDT2,250.004.953.204.350.00-16243.54%
AMZN211015P023000002021-07-30 3:47PM EDT2,300.005.533.755.000.00-3110042.35%
AMZN211015P023500002021-07-30 11:08AM EDT2,350.006.404.355.700.00-27741.11%
AMZN211015P024000002021-08-02 2:31PM EDT2,400.005.955.006.450.00-6139639.83%
AMZN211015P024500002021-08-02 3:55PM EDT2,450.006.615.757.250.00-28938.50%
AMZN211015P025000002021-08-02 3:42PM EDT2,500.007.926.658.300.00-16777137.31%
AMZN211015P025500002021-08-02 3:57PM EDT2,550.008.707.659.350.00-723836.00%
AMZN211015P026000002021-08-02 2:46PM EDT2,600.0010.259.6510.650.00-3739334.77%
AMZN211015P026500002021-07-30 2:29PM EDT2,650.0011.3710.2512.150.00-536133.54%
AMZN211015P027000002021-08-02 3:00PM EDT2,700.0013.3011.8514.300.00-3921532.55%
AMZN211015P027500002021-08-02 12:18PM EDT2,750.0015.3713.8516.450.00-633331.38%
AMZN211015P028000002021-08-02 3:00PM EDT2,800.0018.8516.4519.250.00-16231330.33%
AMZN211015P028500002021-08-03 9:30AM EDT2,850.0021.6521.1522.00-0.15-0.69%117829.08%
AMZN211015P029000002021-08-02 1:43PM EDT2,900.0026.1525.5027.200.00-1626528.50%
AMZN211015P029500002021-08-02 3:35PM EDT2,950.0032.3029.2032.800.00-10824627.73%
AMZN211015P030000002021-08-02 3:49PM EDT3,000.0040.4035.8539.500.00-33667526.97%
AMZN211015P030500002021-08-02 3:12PM EDT3,050.0046.7543.9547.800.00-9129526.28%
AMZN211015P031000002021-08-02 3:58PM EDT3,100.0059.1656.7059.600.00-8648926.02%
AMZN211015P031500002021-08-02 3:32PM EDT3,150.0070.8066.6570.600.00-3919525.20%
AMZN211015P031700002021-08-02 1:08PM EDT3,170.0075.9071.2576.150.00-1315424.99%
AMZN211015P031750002021-08-02 12:27PM EDT3,175.0082.6372.5077.600.00-1110024.94%
AMZN211015P031800002021-08-02 3:16PM EDT3,180.0079.1573.9579.100.00-166524.89%
AMZN211015P031850002021-08-02 3:28PM EDT3,185.0079.9075.2580.600.00-13324.84%
AMZN211015P031900002021-08-02 3:55PM EDT3,190.0084.0580.5583.450.00-110525.04%
AMZN211015P031950002021-07-30 3:48PM EDT3,195.0088.5581.5585.200.00-44525.03%
AMZN211015P032000002021-08-02 3:13PM EDT3,200.0084.6080.0085.250.00-411,03624.70%
AMZN211015P032050002021-07-30 9:30AM EDT3,205.0089.9685.3588.450.00-14024.94%
AMZN211015P032100002021-08-02 11:46AM EDT3,210.0091.6586.6590.100.00-24024.90%
AMZN211015P032150002021-07-30 12:13PM EDT3,215.0097.6888.7091.600.00-511924.82%
AMZN211015P032200002021-08-02 11:04AM EDT3,220.0097.4987.5591.800.00-87024.51%
AMZN211015P032250002021-08-02 3:54PM EDT3,225.0095.4789.3093.500.00-174424.46%
AMZN211015P032300002021-08-02 3:54PM EDT3,230.0097.3792.6095.250.00-268124.42%
AMZN211015P032350002021-08-02 12:22PM EDT3,235.00103.8595.9098.400.00-173224.62%
AMZN211015P032400002021-08-02 3:55PM EDT3,240.00101.2597.95100.750.00-15924.67%
AMZN211015P032450002021-08-02 2:37PM EDT3,245.0099.9598.35101.300.00-156824.40%
AMZN211015P032500002021-08-02 1:41PM EDT3,250.00100.7096.70101.800.00-4020924.13%
AMZN211015P032550002021-08-02 1:42PM EDT3,255.00103.70103.65107.150.00-12824.69%
AMZN211015P032600002021-08-02 9:39AM EDT3,260.00120.50100.60105.700.00-210024.06%
AMZN211015P032650002021-08-02 12:06PM EDT3,265.00117.17105.85109.400.00-205924.33%
AMZN211015P032700002021-08-02 2:26PM EDT3,270.00110.78104.45110.200.00-158724.09%
AMZN211015P032750002021-07-30 3:46PM EDT3,275.00127.30106.40111.650.00-535523.95%
AMZN211015P032800002021-08-02 3:13PM EDT3,280.00113.34108.25114.250.00-83424.01%
AMZN211015P032850002021-07-30 3:54PM EDT3,285.00132.23111.80116.300.00-254423.97%
AMZN211015P032900002021-08-02 9:33AM EDT3,290.00127.75112.50118.400.00-213223.94%
AMZN211015P032950002021-08-02 12:16PM EDT3,295.00128.70115.95120.000.00-124923.81%
AMZN211015P033000002021-08-02 3:45PM EDT3,300.00127.20116.65122.650.00-6750523.86%
AMZN211015P033050002021-08-02 3:45PM EDT3,305.00129.50118.85124.850.00-13523.83%
AMZN211015P033100002021-07-30 3:03PM EDT3,310.00136.41121.05127.050.00-82623.79%
AMZN211015P033150002021-08-02 11:46AM EDT3,315.00136.12124.650.000.00-1110.39%
AMZN211015P033200002021-08-02 2:17PM EDT3,320.00133.76129.30133.800.00-1710224.10%
AMZN211015P033250002021-08-02 3:51PM EDT3,325.00139.00133.20136.150.00-134024.07%
AMZN211015P033300002021-08-02 3:13PM EDT3,330.00135.47133.15138.100.00-317623.97%
AMZN211015P033350002021-08-02 3:32PM EDT3,335.00139.50138.85141.900.00-263824.18%
AMZN211015P033400002021-08-02 3:12PM EDT3,340.00140.91134.10140.750.00-459023.56%
AMZN211015P033450002021-08-02 3:25PM EDT3,345.00145.24136.50143.150.00-207923.52%
AMZN211015P033500002021-08-02 3:45PM EDT3,350.00151.21141.85147.850.00-2037423.86%
AMZN211015P033550002021-08-02 3:25PM EDT3,355.00150.24143.45147.650.00-166623.39%
AMZN211015P033600002021-07-30 3:04PM EDT3,360.00160.40145.85150.600.00-26423.43%
AMZN211015P033650002021-08-02 3:45PM EDT3,365.00159.05146.50153.150.00-41223.40%
AMZN211015P033700002021-08-02 3:45PM EDT3,370.00161.70155.50158.650.00-33823.86%
AMZN211015P033750002021-08-02 3:45PM EDT3,375.00164.40151.60158.300.00-275023.33%
AMZN211015P033800002021-08-02 1:45PM EDT3,380.00161.50155.00160.950.00-1014423.31%
AMZN211015P033900002021-08-02 3:15PM EDT3,390.00167.14160.30165.850.00-67523.17%
AMZN211015P034000002021-08-02 2:49PM EDT3,400.00174.28165.80171.800.00-2442023.20%
AMZN211015P034100002021-08-02 3:04PM EDT3,410.00179.26175.50179.900.00-119723.56%
AMZN211015P034200002021-07-30 3:30PM EDT3,420.00193.00179.30185.650.00-14523.52%
AMZN211015P034300002021-08-02 3:04PM EDT3,430.00190.06182.95188.950.00-16123.04%
AMZN211015P034400002021-08-02 12:26PM EDT3,440.00204.55188.95194.950.00-114522.99%
AMZN211015P034500002021-08-02 12:30PM EDT3,450.00210.74195.05201.050.00-216622.95%
AMZN211015P034600002021-08-02 11:21AM EDT3,460.00210.80201.25207.250.00-76422.90%
AMZN211015P034700002021-07-30 3:48PM EDT3,470.00236.16206.15216.300.00-125723.34%
AMZN211015P034800002021-08-02 2:00PM EDT3,480.00225.79212.50219.950.00-36222.81%
AMZN211015P034900002021-08-02 2:00PM EDT3,490.00232.57220.65226.550.00-611522.77%
AMZN211015P035000002021-08-02 3:44PM EDT3,500.00242.55227.35233.600.00-2361,01422.80%
AMZN211015P035500002021-08-02 2:29PM EDT3,550.00272.46260.35268.900.00-652822.70%
AMZN211015P036000002021-08-02 3:47PM EDT3,600.00315.40306.45313.850.00-1832224.12%
AMZN211015P036500002021-08-02 2:17PM EDT3,650.00355.52346.60354.100.00-946724.29%
AMZN211015P037000002021-08-02 2:30PM EDT3,700.00390.84378.75391.750.00-524523.43%
AMZN211015P037500002021-08-02 1:29PM EDT3,750.00438.00422.10437.650.00-216024.23%
AMZN211015P038000002021-08-02 12:20PM EDT3,800.00491.62467.45482.850.00-914324.61%
AMZN211015P038500002021-08-02 11:33AM EDT3,850.00530.10513.65524.700.00-14123.48%
AMZN211015P039000002021-07-30 12:50PM EDT3,900.00556.89564.05577.050.00-466925.92%
AMZN211015P039500002021-07-30 10:17AM EDT3,950.00604.61618.05628.900.00-52628.14%
AMZN211015P040000002021-08-02 12:06PM EDT4,000.00686.08664.85676.700.00-44128.79%
AMZN211015P040500002021-07-29 10:57AM EDT4,050.00468.830.000.000.00-180.00%
AMZN211015P041000002021-07-07 2:17PM EDT4,100.00475.95763.80773.350.00-2430.15%
AMZN211015P041500002021-07-28 3:48PM EDT4,150.00543.68812.10822.300.00-131430.97%
AMZN211015P042000002021-08-02 12:06PM EDT4,200.00882.86857.30869.850.00-21130.94%
AMZN211015P042500002021-07-29 1:11PM EDT4,250.00659.84903.95919.350.00-101031.87%
AMZN211015P043000002021-07-28 2:32PM EDT4,300.00692.190.000.000.00-410.00%
AMZN211015P043500002021-07-30 1:52PM EDT4,350.001,005.001,009.451,019.950.00-152334.63%
AMZN211015P044000002021-07-30 1:52PM EDT4,400.001,054.341,055.651,069.400.00-151835.44%
AMZN211015P044500002021-07-29 1:16PM EDT4,450.001,125.101,110.551,121.850.00-11838.10%
AMZN211015P045000002021-08-02 2:30PM EDT4,500.001,164.221,154.751,168.050.00-11215936.75%
AMZN211015P045500002021-07-19 11:40AM EDT4,550.001,217.501,208.601,219.800.00-21139.06%
AMZN211015P046000002021-07-26 10:11AM EDT4,600.00912.851,257.901,263.650.00-2634.90%
AMZN211015P046500002021-07-06 9:45AM EDT4,650.001,084.351,302.001,317.700.00-1239.67%
AMZN211015P047000002021-07-15 9:34AM EDT4,700.001,043.001,360.201,369.500.00-2642.05%
AMZN211015P047500002021-07-14 2:39PM EDT4,750.001,052.991,401.801,417.550.00-6741.57%
AMZN211015P048000002021-07-21 9:30AM EDT4,800.001,239.101,460.101,469.550.00-1944.12%
AMZN211015P048500002021-07-14 9:59AM EDT4,850.001,173.351,501.701,517.400.00-11243.40%
AMZN211015P049000002021-07-29 9:34AM EDT4,900.001,281.951,557.801,572.900.00-1648.44%
AMZN211015P049500002021-07-26 9:33AM EDT4,950.001,301.751,609.801,619.500.00-2747.03%
AMZN211015P050000002021-07-26 10:11AM EDT5,000.001,302.851,657.351,668.900.00-13747.51%
AMZN211015P051000002021-07-26 10:42AM EDT5,100.001,408.501,760.301,771.350.00-16951.26%
AMZN211015P052000002021-07-28 12:01PM EDT5,200.001,573.541,851.451,867.150.00-24049.59%
AMZN211015P053000002021-08-02 2:30PM EDT5,300.001,963.431,959.751,969.250.00-12953.22%
AMZN211015P054000002021-07-29 1:28PM EDT5,400.001,792.902,059.752,069.000.00-2254.71%
AMZN211015P055000002021-07-27 2:36PM EDT5,500.001,883.222,151.452,167.150.00-3154.61%