Mercado abrirá em 3 h 57 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.415,06-29,09 (-0,84%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211105C024300002021-10-01 11:22AM EDT2,430.00857.820.000.000.00-700.00%
AMZN211105C024700002021-09-30 12:36PM EDT2,470.00822.630.000.000.00--00.00%
AMZN211105C025000002021-10-15 11:45AM EDT2,500.00875.430.000.000.00-500.00%
AMZN211105C025100002021-10-06 11:06AM EDT2,510.00742.810.000.000.00-1800.00%
AMZN211105C025200002021-10-04 3:42PM EDT2,520.00674.540.000.000.00-700.00%
AMZN211105C025300002021-10-07 11:19AM EDT2,530.00789.870.000.000.00-900.00%
AMZN211105C025400002021-10-13 9:51AM EDT2,540.00733.800.000.000.00-100.00%
AMZN211105C025700002021-10-18 2:24AM EDT2,570.00762.330.000.000.00--00.00%
AMZN211105C025900002021-10-06 10:39AM EDT2,590.00658.210.000.000.00-1600.00%
AMZN211105C026000002021-10-18 1:03PM EDT2,600.00831.270.000.000.00-100.00%
AMZN211105C026100002021-10-04 3:41PM EDT2,610.00586.010.000.000.00-500.00%
AMZN211105C026500002021-10-01 12:21PM EDT2,650.00635.680.000.000.00-1600.00%
AMZN211105C026600002021-10-04 3:27PM EDT2,660.00540.310.000.000.00-400.00%
AMZN211105C026900002021-10-04 11:29AM EDT2,690.00523.670.000.000.00-400.00%
AMZN211105C027000002021-10-04 9:40AM EDT2,700.00560.000.000.000.00-100.00%
AMZN211105C027100002021-09-30 10:30AM EDT2,710.00613.100.000.000.00--00.00%
AMZN211105C027200002021-10-06 1:53PM EDT2,720.00545.720.000.000.00-500.00%
AMZN211105C027300002021-10-06 1:53PM EDT2,730.00536.200.000.000.00-500.00%
AMZN211105C027400002021-09-30 12:33PM EDT2,740.00556.900.000.000.00--00.00%
AMZN211105C027500002021-10-18 1:03PM EDT2,750.00682.370.000.000.00-100.00%
AMZN211105C027600002021-09-30 3:57PM EDT2,760.00546.590.000.000.00--00.00%
AMZN211105C027800002021-10-01 9:44AM EDT2,780.00528.600.000.000.00-800.00%
AMZN211105C028000002021-10-06 9:44AM EDT2,800.00460.000.000.000.00-100.00%
AMZN211105C029000002021-10-19 2:59PM EDT2,900.00548.000.000.000.00-100.00%
AMZN211105C029100002021-10-11 12:50PM EDT2,910.00377.000.000.000.00-100.00%
AMZN211105C029500002021-10-12 9:46AM EDT2,950.00320.520.000.000.00-100.00%
AMZN211105C029600002021-10-04 10:17AM EDT2,960.00298.480.000.000.00-200.00%
AMZN211105C029700002021-10-12 2:18PM EDT2,970.00315.000.000.000.00--00.00%
AMZN211105C029900002021-10-07 11:54AM EDT2,990.00353.350.000.000.00-1000.00%
AMZN211105C030000002021-10-20 1:01PM EDT3,000.00431.680.000.000.00-3900.00%
AMZN211105C030100002021-10-04 12:35PM EDT3,010.00250.630.000.000.00--00.00%
AMZN211105C030200002021-10-08 9:50AM EDT3,020.00323.510.000.000.00-200.00%
AMZN211105C030300002021-10-19 10:08AM EDT3,030.00415.650.000.000.00-300.00%
AMZN211105C030400002021-10-19 10:08AM EDT3,040.00406.020.000.000.00-300.00%
AMZN211105C030500002021-10-18 10:44AM EDT3,050.00367.600.000.000.00-200.00%
AMZN211105C030600002021-10-04 2:37PM EDT3,060.00209.470.000.000.00-100.00%
AMZN211105C030700002021-10-04 10:16AM EDT3,070.00212.010.000.000.00-700.00%
AMZN211105C030800002021-10-08 10:17AM EDT3,080.00277.000.000.000.00-100.00%
AMZN211105C030900002021-10-15 2:57PM EDT3,090.00321.690.000.000.00-2000.00%
AMZN211105C031000002021-10-20 1:23PM EDT3,100.00320.000.000.000.00-300.00%
AMZN211105C031100002021-10-07 2:17PM EDT3,110.00252.550.000.000.00-2000.00%
AMZN211105C031200002021-10-04 12:53PM EDT3,120.00168.790.000.000.00-700.00%
AMZN211105C031400002021-10-19 2:49PM EDT3,140.00311.750.000.000.00-100.00%
AMZN211105C031500002021-10-20 10:57AM EDT3,150.00296.280.000.000.00-100.00%
AMZN211105C031600002021-10-15 10:34AM EDT3,160.00202.390.000.000.00-100.00%
AMZN211105C031700002021-10-15 10:34AM EDT3,170.00194.310.000.000.00-100.00%
AMZN211105C031800002021-10-20 2:19PM EDT3,180.00254.690.000.000.00-1600.00%
AMZN211105C031900002021-10-20 9:59AM EDT3,190.00266.000.000.000.00-100.00%
AMZN211105C032000002021-10-20 3:36PM EDT3,200.00235.730.000.000.00-400.00%
AMZN211105C032100002021-10-14 1:30PM EDT3,210.00150.020.000.000.00-500.00%
AMZN211105C032200002021-10-19 10:22AM EDT3,220.00236.850.000.000.00-100.00%
AMZN211105C032250002021-10-15 11:53AM EDT3,225.00191.730.000.000.00-200.00%
AMZN211105C032300002021-10-15 11:12AM EDT3,230.00195.390.000.000.00-100.00%
AMZN211105C032350002021-10-18 11:32AM EDT3,235.00209.850.000.000.00-100.00%
AMZN211105C032400002021-10-15 3:25PM EDT3,240.00185.760.000.000.00-100.00%
AMZN211105C032450002021-10-15 2:04PM EDT3,245.00182.060.000.000.00-100.00%
AMZN211105C032500002021-10-20 3:31PM EDT3,250.00196.210.000.000.00-1200.00%
AMZN211105C032550002021-10-15 11:07AM EDT3,255.00197.980.000.000.00-100.00%
AMZN211105C032600002021-10-20 11:02AM EDT3,260.00195.590.000.000.00-100.00%
AMZN211105C032650002021-10-20 1:28PM EDT3,265.00178.100.000.000.00-800.00%
AMZN211105C032700002021-10-20 1:36PM EDT3,270.00176.150.000.000.00-1200.00%
AMZN211105C032750002021-10-20 3:08PM EDT3,275.00177.600.000.000.00-1400.00%
AMZN211105C032800002021-10-20 1:59PM EDT3,280.00169.680.000.000.00-200.00%
AMZN211105C032850002021-10-20 3:12PM EDT3,285.00173.140.000.000.00-600.00%
AMZN211105C032900002021-10-20 11:43AM EDT3,290.00175.250.000.000.00-1300.00%
AMZN211105C032950002021-10-20 11:47AM EDT3,295.00173.930.000.000.00-1800.00%
AMZN211105C033000002021-10-20 3:53PM EDT3,300.00155.620.000.000.00-1500.00%
AMZN211105C033050002021-10-19 2:25PM EDT3,305.00170.500.000.000.00-100.00%
AMZN211105C033100002021-10-20 1:15PM EDT3,310.00147.750.000.000.00-100.00%
AMZN211105C033150002021-10-20 3:55PM EDT3,315.00141.200.000.000.00-400.00%
AMZN211105C033200002021-10-20 3:23PM EDT3,320.00145.380.000.000.00-100.00%
AMZN211105C033250002021-10-20 3:11PM EDT3,325.00144.200.000.000.00-700.00%
AMZN211105C033300002021-10-20 9:51AM EDT3,330.00157.100.000.000.00-200.00%
AMZN211105C033350002021-10-20 10:17AM EDT3,335.00144.600.000.000.00-200.00%
AMZN211105C033400002021-10-20 3:18PM EDT3,340.00130.910.000.000.00-300.00%
AMZN211105C033450002021-10-20 1:15PM EDT3,345.00118.900.000.000.00-800.00%
AMZN211105C033500002021-10-20 3:53PM EDT3,350.00120.770.000.000.00-700.00%
AMZN211105C033550002021-10-20 10:33AM EDT3,355.00133.350.000.000.00-200.00%
AMZN211105C033600002021-10-19 11:17AM EDT3,360.00127.000.000.000.00-900.00%
AMZN211105C033650002021-10-20 1:14PM EDT3,365.00112.000.000.000.00-300.00%
AMZN211105C033700002021-10-20 3:52PM EDT3,370.00109.470.000.000.00-200.00%
AMZN211105C033750002021-10-20 3:52PM EDT3,375.00106.550.000.000.00-100.00%
AMZN211105C033800002021-10-20 3:56PM EDT3,380.00100.170.000.000.00-400.00%
AMZN211105C033850002021-10-20 2:00PM EDT3,385.0099.050.000.000.00-300.00%
AMZN211105C033900002021-10-20 2:56PM EDT3,390.0098.590.000.000.00-1100.00%
AMZN211105C033950002021-10-20 2:56PM EDT3,395.0095.880.000.000.00-400.00%
AMZN211105C034000002021-10-20 3:59PM EDT3,400.0089.420.000.000.00-14300.00%
AMZN211105C034050002021-10-20 3:57PM EDT3,405.0085.700.000.000.00-1500.00%
AMZN211105C034100002021-10-20 3:59PM EDT3,410.0085.000.000.000.00-3400.00%
AMZN211105C034150002021-10-20 3:59PM EDT3,415.0084.550.000.000.00-2100.00%
AMZN211105C034200002021-10-20 3:59PM EDT3,420.0081.150.000.000.00-25400.20%
AMZN211105C034250002021-10-20 3:15PM EDT3,425.0082.300.000.000.00-4400.39%
AMZN211105C034300002021-10-20 3:51PM EDT3,430.0078.020.000.000.00-15000.39%
AMZN211105C034350002021-10-20 3:07PM EDT3,435.0077.000.000.000.00-8000.78%
AMZN211105C034400002021-10-20 3:52PM EDT3,440.0072.900.000.000.00-7700.78%
AMZN211105C034450002021-10-20 3:53PM EDT3,445.0070.000.000.000.00-4300.78%
AMZN211105C034500002021-10-20 3:55PM EDT3,450.0065.000.000.000.00-16400.78%
AMZN211105C034550002021-10-20 11:47AM EDT3,455.0074.720.000.000.00-1701.56%
AMZN211105C034600002021-10-20 2:25PM EDT3,460.0063.240.000.000.00-5401.56%
AMZN211105C034650002021-10-20 2:04PM EDT3,465.0063.250.000.000.00-1501.56%
AMZN211105C034700002021-10-20 3:02PM EDT3,470.0061.620.000.000.00-3401.56%
AMZN211105C034750002021-10-20 3:24PM EDT3,475.0060.300.000.000.00-5101.56%
AMZN211105C034800002021-10-20 3:59PM EDT3,480.0054.250.000.000.00-8101.56%
AMZN211105C034850002021-10-20 3:55PM EDT3,485.0051.000.000.000.00-301.56%
AMZN211105C034900002021-10-20 3:37PM EDT3,490.0052.450.000.000.00-2601.56%
AMZN211105C034950002021-10-20 3:55PM EDT3,495.0048.000.000.000.00-2201.56%
AMZN211105C035000002021-10-20 3:59PM EDT3,500.0047.770.000.000.00-21403.13%
AMZN211105C035050002021-10-20 12:44PM EDT3,505.0050.000.000.000.00-303.13%
AMZN211105C035100002021-10-20 1:50PM EDT3,510.0044.680.000.000.00-1403.13%
AMZN211105C035150002021-10-20 1:17PM EDT3,515.0040.050.000.000.00-1503.13%
AMZN211105C035200002021-10-20 3:53PM EDT3,520.0042.200.000.000.00-1203.13%
AMZN211105C035250002021-10-20 1:15PM EDT3,525.0039.900.000.000.00-503.13%
AMZN211105C035300002021-10-20 3:09PM EDT3,530.0041.990.000.000.00-1003.13%
AMZN211105C035350002021-10-20 2:34PM EDT3,535.0037.640.000.000.00-1203.13%
AMZN211105C035400002021-10-20 1:25PM EDT3,540.0034.800.000.000.00-903.13%
AMZN211105C035450002021-10-19 1:57PM EDT3,545.0040.250.000.000.00-703.13%
AMZN211105C035500002021-10-20 3:59PM EDT3,550.0033.950.000.000.00-11603.13%
AMZN211105C035550002021-10-18 1:58PM EDT3,555.0043.260.000.000.00-2503.13%
AMZN211105C035600002021-10-20 3:48PM EDT3,560.0032.390.000.000.00-803.13%
AMZN211105C035650002021-10-20 2:54PM EDT3,565.0030.550.000.000.00-303.13%
AMZN211105C035700002021-10-20 3:35PM EDT3,570.0029.650.000.000.00-1403.13%
AMZN211105C035750002021-10-20 2:56PM EDT3,575.0028.850.000.000.00-603.13%
AMZN211105C035800002021-10-20 12:31PM EDT3,580.0029.580.000.000.00-1403.13%
AMZN211105C035850002021-10-18 3:58PM EDT3,585.0035.900.000.000.00-303.13%
AMZN211105C035900002021-10-20 2:25PM EDT3,590.0024.800.000.000.00-1306.25%
AMZN211105C035950002021-10-20 2:29PM EDT3,595.0024.280.000.000.00-606.25%
AMZN211105C036000002021-10-20 3:59PM EDT3,600.0023.350.000.000.00-26306.25%
AMZN211105C036100002021-10-20 2:32PM EDT3,610.0021.550.000.000.00-4106.25%
AMZN211105C036200002021-10-20 1:57PM EDT3,620.0020.270.000.000.00-1106.25%
AMZN211105C036300002021-10-20 3:10PM EDT3,630.0020.150.000.000.00-806.25%
AMZN211105C036400002021-10-20 1:27PM EDT3,640.0016.700.000.000.00-1206.25%
AMZN211105C036500002021-10-20 3:25PM EDT3,650.0017.280.000.000.00-5506.25%
AMZN211105C036600002021-10-20 3:56PM EDT3,660.0014.600.000.000.00-1406.25%
AMZN211105C036700002021-10-20 2:26PM EDT3,670.0014.000.000.000.00-406.25%
AMZN211105C036800002021-10-20 2:49PM EDT3,680.0013.600.000.000.00-606.25%
AMZN211105C036900002021-10-20 1:42PM EDT3,690.0012.260.000.000.00-1006.25%
AMZN211105C037000002021-10-20 3:58PM EDT3,700.0011.300.000.000.00-47506.25%
AMZN211105C037100002021-10-20 2:45PM EDT3,710.0011.140.000.000.00-606.25%
AMZN211105C037200002021-10-20 1:17PM EDT3,720.009.100.000.000.00-306.25%
AMZN211105C037300002021-10-20 3:40PM EDT3,730.009.600.000.000.00-2106.25%
AMZN211105C037400002021-10-19 3:21PM EDT3,740.009.200.000.000.00-106.25%
AMZN211105C037500002021-10-20 3:58PM EDT3,750.008.210.000.000.00-2206.25%
AMZN211105C037600002021-10-20 2:58PM EDT3,760.008.150.000.000.00-606.25%
AMZN211105C037800002021-10-20 1:34PM EDT3,780.006.600.000.000.00-406.25%
AMZN211105C038000002021-10-20 3:59PM EDT3,800.006.000.000.000.00-65012.50%
AMZN211105C038200002021-10-20 3:56PM EDT3,820.005.700.000.000.00-148012.50%
AMZN211105C038300002021-10-20 11:00AM EDT3,830.005.550.000.000.00-1012.50%
AMZN211105C038400002021-10-20 2:52PM EDT3,840.005.250.000.000.00-6012.50%
AMZN211105C038500002021-10-20 10:32AM EDT3,850.005.470.000.000.00-4012.50%
AMZN211105C038600002021-10-20 9:55AM EDT3,860.005.050.000.000.00-1012.50%
AMZN211105C038700002021-10-20 12:47PM EDT3,870.004.550.000.000.00-20012.50%
AMZN211105C038800002021-10-20 12:43PM EDT3,880.004.380.000.000.00-5012.50%
AMZN211105C038900002021-10-20 11:51AM EDT3,890.004.450.000.000.00-3012.50%
AMZN211105C039000002021-10-20 2:45PM EDT3,900.003.960.000.000.00-28012.50%
AMZN211105C039100002021-10-20 2:45PM EDT3,910.003.840.000.000.00-2012.50%
AMZN211105C039200002021-10-19 3:11PM EDT3,920.004.170.000.000.00-2012.50%
AMZN211105C039400002021-10-20 9:35AM EDT3,940.003.800.000.000.00-1012.50%
AMZN211105C039500002021-10-20 2:41PM EDT3,950.003.170.000.000.00-1012.50%
AMZN211105C039600002021-10-20 10:08AM EDT3,960.003.200.000.000.00-2012.50%
AMZN211105C039800002021-10-20 2:31PM EDT3,980.002.960.000.000.00-2012.50%
AMZN211105C039900002021-10-20 3:32PM EDT3,990.002.630.000.000.00-2012.50%
AMZN211105C040000002021-10-20 2:36PM EDT4,000.002.760.000.000.00-42012.50%
AMZN211105C040100002021-10-19 9:58AM EDT4,010.002.930.000.000.00-4012.50%
AMZN211105C040200002021-10-20 10:31AM EDT4,020.002.620.000.000.00-1012.50%
AMZN211105C040300002021-10-19 9:33AM EDT4,030.002.500.000.000.00-1012.50%
AMZN211105C040400002021-10-20 3:53PM EDT4,040.002.200.000.000.00-1012.50%
AMZN211105C040500002021-10-20 12:54PM EDT4,050.002.160.000.000.00-1012.50%
AMZN211105C040600002021-10-15 3:36PM EDT4,060.002.180.000.000.00-1012.50%
AMZN211105C040700002021-10-19 2:13PM EDT4,070.002.200.000.000.00-5012.50%
AMZN211105C040800002021-10-05 2:33PM EDT4,080.001.990.000.000.00--012.50%
AMZN211105C040900002021-10-15 3:58PM EDT4,090.002.200.000.000.00-1012.50%
AMZN211105C041000002021-10-20 2:12PM EDT4,100.001.800.000.000.00-52012.50%
AMZN211105C041200002021-10-04 10:02AM EDT4,120.001.640.000.000.00-1012.50%
AMZN211105C041400002021-10-15 3:49PM EDT4,140.001.810.000.000.00-3012.50%
AMZN211105C041500002021-10-15 2:28PM EDT4,150.001.630.000.000.00-1012.50%
AMZN211105C041700002021-10-05 10:15AM EDT4,170.001.660.000.000.00--012.50%
AMZN211105C041800002021-10-07 9:40AM EDT4,180.001.670.000.000.00-8012.50%
AMZN211105C041900002021-10-20 9:40AM EDT4,190.001.360.000.000.00-6012.50%
AMZN211105C042000002021-10-20 1:28PM EDT4,200.001.140.000.000.00-24012.50%
AMZN211105C042200002021-10-08 2:25PM EDT4,220.001.230.000.000.00-10012.50%
AMZN211105C042300002021-10-08 2:25PM EDT4,230.001.190.000.000.00-20025.00%
AMZN211105C042400002021-10-15 1:08PM EDT4,240.001.240.000.000.00-3025.00%
AMZN211105C042500002021-10-13 9:38AM EDT4,250.000.790.000.000.00-1025.00%
AMZN211105C042700002021-10-19 12:26PM EDT4,270.001.220.000.000.00-2025.00%
AMZN211105C042800002021-10-19 12:36PM EDT4,280.001.050.000.000.00-1025.00%
AMZN211105C042900002021-10-18 9:55AM EDT4,290.001.320.000.000.00-1025.00%
AMZN211105C043000002021-10-20 1:35PM EDT4,300.000.920.000.000.00-5025.00%
AMZN211105C043100002021-10-13 9:47AM EDT4,310.000.670.000.000.00-2025.00%
AMZN211105C043200002021-10-18 3:19PM EDT4,320.001.080.000.000.00-138025.00%
AMZN211105C043300002021-10-18 2:26AM EDT4,330.000.880.000.000.00--025.00%
AMZN211105C043400002021-10-18 2:26AM EDT4,340.000.910.000.000.00--025.00%
AMZN211105C043500002021-10-15 1:29PM EDT4,350.000.850.000.000.00-19025.00%
AMZN211105C043800002021-10-06 2:04PM EDT4,380.001.040.000.000.00-1025.00%
AMZN211105C044000002021-10-18 9:43AM EDT4,400.000.920.000.000.00-1025.00%
AMZN211105C044500002021-09-28 3:33PM EDT4,450.000.990.000.000.00--025.00%
AMZN211105C045000002021-10-20 10:49AM EDT4,500.000.500.000.000.00-2025.00%
AMZN211105C045500002021-09-27 3:48PM EDT4,550.000.410.000.000.00--025.00%
AMZN211105C046000002021-10-19 3:20PM EDT4,600.000.370.000.000.00-3025.00%
AMZN211105C046500002021-10-18 2:54PM EDT4,650.000.450.000.000.00-21025.00%
AMZN211105C047000002021-10-19 9:33AM EDT4,700.000.370.000.000.00-1025.00%
AMZN211105C047500002021-10-06 10:13AM EDT4,750.000.440.000.000.00-1025.00%
AMZN211105C048000002021-10-20 10:31AM EDT4,800.000.250.000.000.00-11025.00%
AMZN211105C048500002021-10-20 12:56PM EDT4,850.000.240.000.000.00-2025.00%
AMZN211105C049000002021-10-20 2:01PM EDT4,900.000.140.000.000.00-1025.00%
AMZN211105C050000002021-10-20 2:46PM EDT5,000.000.110.000.000.00-29025.00%
Opções de vendapara5 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211105P018900002021-10-19 3:59PM EDT1,890.000.070.000.000.00-3050.00%
AMZN211105P019000002021-10-14 10:20AM EDT1,900.000.250.000.000.00-1050.00%
AMZN211105P019300002021-10-19 9:37AM EDT1,930.000.010.000.000.00-1050.00%
AMZN211105P019600002021-10-18 10:31AM EDT1,960.000.010.000.000.00-1050.00%
AMZN211105P019900002021-10-04 11:25AM EDT1,990.001.550.000.000.00--050.00%
AMZN211105P020000002021-10-12 3:35PM EDT2,000.000.420.000.000.00-15050.00%
AMZN211105P020300002021-10-18 10:53AM EDT2,030.000.180.000.000.00-204050.00%
AMZN211105P020400002021-10-06 2:44PM EDT2,040.001.200.000.000.00-2050.00%
AMZN211105P020500002021-10-18 9:30AM EDT2,050.000.260.000.000.00-1050.00%
AMZN211105P020600002021-10-15 3:34PM EDT2,060.000.230.000.000.00-1050.00%
AMZN211105P020700002021-10-18 2:29AM EDT2,070.000.250.000.000.00--050.00%
AMZN211105P020800002021-10-18 1:06PM EDT2,080.000.120.000.000.00-25050.00%
AMZN211105P020900002021-10-15 3:28PM EDT2,090.000.260.000.000.00-42050.00%
AMZN211105P021000002021-10-18 10:49AM EDT2,100.000.330.000.000.00-200050.00%
AMZN211105P021500002021-10-18 1:53PM EDT2,150.000.150.000.000.00-14050.00%
AMZN211105P021700002021-10-04 2:22PM EDT2,170.003.250.000.000.00-4050.00%
AMZN211105P021800002021-10-19 9:53AM EDT2,180.000.220.000.000.00-2050.00%
AMZN211105P021900002021-10-05 12:42PM EDT2,190.002.350.000.000.00--050.00%
AMZN211105P022000002021-10-15 1:23PM EDT2,200.000.490.000.000.00-35050.00%
AMZN211105P022200002021-10-07 2:13PM EDT2,220.001.410.000.000.00-12025.00%
AMZN211105P022300002021-10-18 12:07PM EDT2,230.000.370.000.000.00-2025.00%
AMZN211105P022400002021-10-07 10:04AM EDT2,240.001.630.000.000.00-12025.00%
AMZN211105P022500002021-10-12 11:01AM EDT2,250.001.550.000.000.00-1025.00%
AMZN211105P022600002021-10-18 2:30AM EDT2,260.000.580.000.000.00--025.00%
AMZN211105P022700002021-10-18 11:59AM EDT2,270.000.520.000.000.00-1025.00%
AMZN211105P022800002021-10-13 12:36PM EDT2,280.001.250.000.000.00-10025.00%
AMZN211105P022900002021-10-13 10:41AM EDT2,290.001.220.000.000.00--025.00%
AMZN211105P023000002021-10-19 10:44AM EDT2,300.000.220.000.000.00-16025.00%
AMZN211105P023400002021-10-19 10:10AM EDT2,340.000.270.000.000.00-2025.00%
AMZN211105P023500002021-10-13 3:41PM EDT2,350.001.270.000.000.00-1025.00%
AMZN211105P023600002021-10-19 10:08AM EDT2,360.000.300.000.000.00-1025.00%
AMZN211105P023800002021-10-14 11:25AM EDT2,380.001.210.000.000.00-3025.00%
AMZN211105P023900002021-10-15 2:03PM EDT2,390.000.870.000.000.00-5025.00%
AMZN211105P024000002021-10-20 11:21AM EDT2,400.000.340.000.000.00-1025.00%
AMZN211105P024100002021-10-12 11:10AM EDT2,410.002.570.000.000.00--025.00%
AMZN211105P024200002021-10-13 3:41PM EDT2,420.001.750.000.000.00--025.00%
AMZN211105P024400002021-10-20 1:35PM EDT2,440.000.380.000.000.00-2025.00%
AMZN211105P024500002021-10-18 1:46PM EDT2,450.000.750.000.000.00-1025.00%
AMZN211105P024600002021-10-15 2:03PM EDT2,460.001.090.000.000.00-8025.00%
AMZN211105P024700002021-10-18 2:30AM EDT2,470.001.370.000.000.00--025.00%
AMZN211105P024800002021-10-18 2:30AM EDT2,480.001.340.000.000.00--025.00%
AMZN211105P024900002021-10-12 1:56PM EDT2,490.003.350.000.000.00--025.00%
AMZN211105P025000002021-10-20 11:21AM EDT2,500.000.530.000.000.00-2025.00%
AMZN211105P025100002021-10-11 1:08PM EDT2,510.002.300.000.000.00-1025.00%
AMZN211105P025200002021-10-15 3:48PM EDT2,520.001.310.000.000.00-4025.00%
AMZN211105P025400002021-10-15 2:12PM EDT2,540.001.570.000.000.00-1025.00%
AMZN211105P025500002021-10-18 2:07PM EDT2,550.000.970.000.000.00-2025.00%
AMZN211105P025700002021-10-18 11:21AM EDT2,570.001.310.000.000.00-3025.00%
AMZN211105P025800002021-10-18 2:31PM EDT2,580.001.000.000.000.00-5025.00%
AMZN211105P025900002021-10-20 10:37AM EDT2,590.000.740.000.000.00-5025.00%
AMZN211105P026000002021-10-20 10:37AM EDT2,600.000.760.000.000.00-5025.00%
AMZN211105P026100002021-10-07 11:08AM EDT2,610.006.020.000.000.00-51025.00%
AMZN211105P026200002021-10-13 1:43PM EDT2,620.004.190.000.000.00-1025.00%
AMZN211105P026300002021-10-11 12:44PM EDT2,630.006.250.000.000.00-1025.00%
AMZN211105P026400002021-10-15 9:42AM EDT2,640.003.050.000.000.00-20025.00%
AMZN211105P026500002021-10-20 9:44AM EDT2,650.000.890.000.000.00-9025.00%
AMZN211105P026600002021-09-27 9:30AM EDT2,660.009.050.000.000.00--025.00%
AMZN211105P026700002021-10-12 9:43AM EDT2,670.007.600.000.000.00--025.00%
AMZN211105P026800002021-10-19 10:19AM EDT2,680.001.230.000.000.00-1025.00%
AMZN211105P026900002021-10-20 1:16PM EDT2,690.001.100.000.000.00-4025.00%
AMZN211105P027000002021-10-20 2:46PM EDT2,700.001.100.000.000.00-5025.00%
AMZN211105P027100002021-10-19 10:35AM EDT2,710.001.380.000.000.00-1025.00%
AMZN211105P027200002021-10-20 12:13PM EDT2,720.001.150.000.000.00-1025.00%
AMZN211105P027300002021-10-20 10:59AM EDT2,730.001.250.000.000.00-3025.00%
AMZN211105P027400002021-10-19 10:30AM EDT2,740.001.500.000.000.00-1025.00%
AMZN211105P027500002021-10-20 1:05PM EDT2,750.001.440.000.000.00-3025.00%
AMZN211105P027600002021-10-18 12:45PM EDT2,760.002.390.000.000.00-1025.00%
AMZN211105P027700002021-10-18 12:45PM EDT2,770.002.500.000.000.00-1012.50%
AMZN211105P027800002021-10-20 1:09PM EDT2,780.001.610.000.000.00-9012.50%
AMZN211105P027900002021-10-19 3:14PM EDT2,790.001.640.000.000.00-24012.50%
AMZN211105P028000002021-10-20 3:40PM EDT2,800.002.010.000.000.00-8012.50%
AMZN211105P028100002021-10-18 11:30AM EDT2,810.003.320.000.000.00-15012.50%
AMZN211105P028200002021-10-20 2:47PM EDT2,820.002.160.000.000.00-1012.50%
AMZN211105P028300002021-10-19 3:19PM EDT2,830.002.020.000.000.00-1012.50%
AMZN211105P028400002021-10-18 2:29PM EDT2,840.002.200.000.000.00-5012.50%
AMZN211105P028500002021-10-20 3:28PM EDT2,850.002.430.000.000.00-59012.50%
AMZN211105P028600002021-10-19 1:56PM EDT2,860.002.600.000.000.00-10012.50%
AMZN211105P028700002021-10-20 12:33PM EDT2,870.002.510.000.000.00-1012.50%
AMZN211105P028800002021-10-20 12:02PM EDT2,880.002.590.000.000.00-2012.50%
AMZN211105P028900002021-10-20 1:28PM EDT2,890.003.350.000.000.00-22012.50%
AMZN211105P029000002021-10-20 2:57PM EDT2,900.003.200.000.000.00-70012.50%
AMZN211105P029100002021-10-20 12:58PM EDT2,910.003.100.000.000.00-5012.50%
AMZN211105P029200002021-10-19 10:28AM EDT2,920.003.500.000.000.00-1012.50%
AMZN211105P029300002021-10-19 11:33AM EDT2,930.003.710.000.000.00-2012.50%
AMZN211105P029400002021-10-20 2:11PM EDT2,940.004.050.000.000.00-6012.50%
AMZN211105P029500002021-10-20 3:28PM EDT2,950.004.070.000.000.00-37012.50%
AMZN211105P029600002021-10-20 2:39PM EDT2,960.004.500.000.000.00-11012.50%
AMZN211105P029700002021-10-19 2:14PM EDT2,970.004.450.000.000.00-20012.50%
AMZN211105P029800002021-10-19 10:41AM EDT2,980.004.770.000.000.00-10012.50%
AMZN211105P029900002021-10-20 9:36AM EDT2,990.004.350.000.000.00-1012.50%
AMZN211105P030000002021-10-20 3:15PM EDT3,000.005.260.000.000.00-18012.50%
AMZN211105P030100002021-10-20 1:57PM EDT3,010.006.060.000.000.00-7012.50%
AMZN211105P030200002021-10-20 9:38AM EDT3,020.004.740.000.000.00-1012.50%
AMZN211105P030300002021-10-19 2:05PM EDT3,030.005.930.000.000.00-10012.50%
AMZN211105P030400002021-10-20 12:43PM EDT3,040.006.330.000.000.00-10012.50%
AMZN211105P030500002021-10-20 1:39PM EDT3,050.007.620.000.000.00-17012.50%
AMZN211105P030600002021-10-20 1:09PM EDT3,060.007.530.000.000.00-10012.50%
AMZN211105P030700002021-10-20 9:38AM EDT3,070.006.260.000.000.00-1012.50%
AMZN211105P030800002021-10-20 3:55PM EDT3,080.008.780.000.000.00-47012.50%
AMZN211105P030900002021-10-20 1:51PM EDT3,090.009.880.000.000.00-11206.25%
AMZN211105P031000002021-10-20 3:55PM EDT3,100.009.900.000.000.00-5606.25%
AMZN211105P031100002021-10-20 12:05PM EDT3,110.009.500.000.000.00-1206.25%
AMZN211105P031200002021-10-20 12:02PM EDT3,120.009.950.000.000.00-706.25%
AMZN211105P031300002021-10-20 10:10AM EDT3,130.0010.450.000.000.00-606.25%
AMZN211105P031400002021-10-20 12:16PM EDT3,140.0011.730.000.000.00-506.25%
AMZN211105P031500002021-10-20 3:33PM EDT3,150.0013.500.000.000.00-2906.25%
AMZN211105P031600002021-10-20 3:54PM EDT3,160.0014.390.000.000.00-706.25%
AMZN211105P031700002021-10-20 3:28PM EDT3,170.0014.950.000.000.00-1506.25%
AMZN211105P031800002021-10-20 3:19PM EDT3,180.0015.850.000.000.00-1506.25%
AMZN211105P031850002021-10-19 12:32PM EDT3,185.0016.260.000.000.00-1306.25%
AMZN211105P031900002021-10-20 10:03AM EDT3,190.0016.150.000.000.00-506.25%
AMZN211105P031950002021-10-20 1:15PM EDT3,195.0019.500.000.000.00-306.25%
AMZN211105P032000002021-10-20 3:55PM EDT3,200.0019.500.000.000.00-8206.25%
AMZN211105P032050002021-10-20 10:41AM EDT3,205.0017.410.000.000.00-206.25%
AMZN211105P032100002021-10-20 1:10PM EDT3,210.0020.450.000.000.00-806.25%
AMZN211105P032150002021-10-19 11:20AM EDT3,215.0019.750.000.000.00-106.25%
AMZN211105P032200002021-10-20 3:56PM EDT3,220.0022.570.000.000.00-1106.25%
AMZN211105P032250002021-10-20 1:15PM EDT3,225.0025.000.000.000.00-806.25%
AMZN211105P032300002021-10-20 2:35PM EDT3,230.0024.500.000.000.00-106.25%
AMZN211105P032350002021-10-20 3:36PM EDT3,235.0024.150.000.000.00-6106.25%
AMZN211105P032400002021-10-20 1:15PM EDT3,240.0027.740.000.000.00-4206.25%
AMZN211105P032450002021-10-20 2:33PM EDT3,245.0027.010.000.000.00-1006.25%
AMZN211105P032500002021-10-20 3:40PM EDT3,250.0026.800.000.000.00-6906.25%
AMZN211105P032550002021-10-20 3:40PM EDT3,255.0027.720.000.000.00-703.13%
AMZN211105P032600002021-10-20 12:18PM EDT3,260.0027.110.000.000.00-103.13%
AMZN211105P032650002021-10-20 2:18PM EDT3,265.0030.260.000.000.00-303.13%
AMZN211105P032700002021-10-20 9:44AM EDT3,270.0024.530.000.000.00-203.13%
AMZN211105P032750002021-10-20 3:42PM EDT3,275.0031.600.000.000.00-4803.13%
AMZN211105P032800002021-10-20 3:12PM EDT3,280.0031.650.000.000.00-1603.13%
AMZN211105P032850002021-10-20 2:09PM EDT3,285.0034.500.000.000.00-1303.13%
AMZN211105P032900002021-10-20 3:12PM EDT3,290.0034.200.000.000.00-803.13%
AMZN211105P032950002021-10-20 3:12PM EDT3,295.0035.450.000.000.00-2903.13%
AMZN211105P033000002021-10-20 3:53PM EDT3,300.0038.670.000.000.00-9403.13%
AMZN211105P033050002021-10-20 3:57PM EDT3,305.0040.950.000.000.00-2103.13%
AMZN211105P033100002021-10-20 3:40PM EDT3,310.0041.210.000.000.00-1903.13%
AMZN211105P033150002021-10-20 3:40PM EDT3,315.0042.720.000.000.00-1903.13%
AMZN211105P033200002021-10-20 3:40PM EDT3,320.0044.140.000.000.00-903.13%
AMZN211105P033250002021-10-20 2:56PM EDT3,325.0046.060.000.000.00-1103.13%
AMZN211105P033300002021-10-20 2:56PM EDT3,330.0047.680.000.000.00-1303.13%
AMZN211105P033350002021-10-20 11:09AM EDT3,335.0044.970.000.000.00-603.13%
AMZN211105P033400002021-10-20 11:00AM EDT3,340.0047.270.000.000.00-901.56%
AMZN211105P033450002021-10-20 2:06PM EDT3,345.0053.390.000.000.00-301.56%
AMZN211105P033500002021-10-20 2:24PM EDT3,350.0054.900.000.000.00-801.56%
AMZN211105P033550002021-10-19 12:18PM EDT3,355.0054.150.000.000.00-1901.56%
AMZN211105P033600002021-10-20 3:36PM EDT3,360.0058.650.000.000.00-1901.56%
AMZN211105P033650002021-10-20 3:54PM EDT3,365.0060.400.000.000.00-401.56%
AMZN211105P033700002021-10-20 11:36AM EDT3,370.0058.000.000.000.00-801.56%
AMZN211105P033750002021-10-20 11:00AM EDT3,375.0059.570.000.000.00-401.56%
AMZN211105P033800002021-10-20 1:51PM EDT3,380.0069.550.000.000.00-1900.78%
AMZN211105P033850002021-10-20 1:15PM EDT3,385.0071.000.000.000.00-500.78%
AMZN211105P033900002021-10-20 2:06PM EDT3,390.0071.240.000.000.00-4300.78%
AMZN211105P033950002021-10-20 1:18PM EDT3,395.0079.330.000.000.00-800.78%
AMZN211105P034000002021-10-20 3:55PM EDT3,400.0078.370.000.000.00-10100.39%
AMZN211105P034050002021-10-20 3:59PM EDT3,405.0077.650.000.000.00-2500.39%
AMZN211105P034100002021-10-20 3:59PM EDT3,410.0080.050.000.000.00-1100.20%
AMZN211105P034150002021-10-20 3:21PM EDT3,415.0080.780.000.000.00-1500.00%
AMZN211105P034200002021-10-20 3:40PM EDT3,420.0085.000.000.000.00-7600.00%
AMZN211105P034250002021-10-20 3:53PM EDT3,425.0087.700.000.000.00-3400.00%
AMZN211105P034300002021-10-20 3:53PM EDT3,430.0090.900.000.000.00-2500.00%
AMZN211105P034350002021-10-20 1:50PM EDT3,435.0096.980.000.000.00-3400.00%
AMZN211105P034400002021-10-20 3:49PM EDT3,440.0094.210.000.000.00-5000.00%
AMZN211105P034450002021-10-20 11:46AM EDT3,445.0088.650.000.000.00-2100.00%
AMZN211105P034500002021-10-20 3:45PM EDT3,450.0099.380.000.000.00-2400.00%
AMZN211105P034550002021-10-20 1:26PM EDT3,455.00108.980.000.000.00-1800.00%
AMZN211105P034600002021-10-20 1:20PM EDT3,460.00115.750.000.000.00-500.00%
AMZN211105P034700002021-10-20 1:24PM EDT3,470.00117.620.000.000.00-1100.00%
AMZN211105P034750002021-10-20 1:24PM EDT3,475.00120.900.000.000.00-1000.00%
AMZN211105P034800002021-10-20 12:03PM EDT3,480.00108.460.000.000.00-200.00%
AMZN211105P034850002021-10-19 1:44PM EDT3,485.00115.080.000.000.00-100.00%
AMZN211105P034900002021-10-20 3:15PM EDT3,490.00122.150.000.000.00-100.00%
AMZN211105P034950002021-10-20 3:31PM EDT3,495.00128.700.000.000.00-400.00%
AMZN211105P035000002021-10-20 3:31PM EDT3,500.00131.810.000.000.00-700.00%
AMZN211105P035100002021-10-18 3:01PM EDT3,510.00127.000.000.000.00-100.00%
AMZN211105P035200002021-10-19 3:23PM EDT3,520.00126.000.000.000.00-200.00%
AMZN211105P035500002021-10-20 1:15PM EDT3,550.00167.000.000.000.00-1100.00%
AMZN211105P035650002021-10-20 1:44PM EDT3,565.00184.710.000.000.00-600.00%
AMZN211105P036000002021-10-20 11:19AM EDT3,600.00195.250.000.000.00-900.00%
AMZN211105P036300002021-09-30 10:18AM EDT3,630.00334.310.000.000.00--00.00%
AMZN211105P036400002021-10-15 9:42AM EDT3,640.00339.400.000.000.00-100.00%
AMZN211105P036500002021-10-20 9:54AM EDT3,650.00232.490.000.000.00-100.00%
AMZN211105P036700002021-10-06 10:03AM EDT3,670.00475.700.000.000.00-100.00%
AMZN211105P036900002021-10-06 10:03AM EDT3,690.00494.620.000.000.00-100.00%
AMZN211105P037000002021-10-20 10:43AM EDT3,700.00277.770.000.000.00-20000.00%
AMZN211105P037500002021-10-19 10:36AM EDT3,750.00323.070.000.000.00-100.00%
AMZN211105P039000002021-09-27 2:43PM EDT3,900.00504.360.000.000.00-600.00%
AMZN211105P040000002021-10-01 2:48PM EDT4,000.00726.670.000.000.00-1000.00%
AMZN211105P040100002021-10-01 2:48PM EDT4,010.00736.490.000.000.00-1000.00%
AMZN211105P040200002021-10-01 2:47PM EDT4,020.00746.060.000.000.00-1000.00%
AMZN211105P040300002021-10-01 2:47PM EDT4,030.00755.820.000.000.00-1000.00%
AMZN211105P040400002021-10-01 2:48PM EDT4,040.00766.250.000.000.00-1000.00%
AMZN211105P042000002021-10-01 12:04PM EDT4,200.00927.590.000.000.00-600.00%
AMZN211105P049500002021-10-06 10:49AM EDT4,950.001,700.500.000.000.00-100.00%