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

3.311,00 +1,96 (0,06%)
Pós-fechamento: 7:37PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220121C008600002021-04-14 1:32PM EDT860.002,488.802,444.702,461.250.00-391268.41%
AMZN220121C008800002021-04-14 1:58PM EDT880.002,470.852,482.752,494.650.00-130111.42%
AMZN220121C009000002021-04-14 1:09PM EDT900.002,450.952,405.102,421.600.00-23567.00%
AMZN220121C009200002020-12-30 11:22AM EDT920.002,415.002,287.752,304.000.00-8190.00%
AMZN220121C009400002021-04-14 1:01PM EDT940.002,411.402,365.502,381.950.00-3865.61%
AMZN220121C009600002020-11-16 10:33AM EDT960.002,134.502,167.202,175.500.00-170.00%
AMZN220121C009800002021-03-05 11:40AM EDT980.001,968.712,183.502,193.500.00-370.00%
AMZN220121C010000002021-04-05 2:48PM EDT1,000.002,232.122,306.202,322.450.00-21,75663.59%
AMZN220121C010200002021-03-23 2:45PM EDT1,020.002,160.002,340.002,357.350.00-1599.68%
AMZN220121C010400002020-07-09 4:53PM EDT1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 10:56AM EDT1,060.002,114.002,047.502,063.500.00-130.00%
AMZN220121C010800002020-11-10 12:32PM EDT1,080.001,982.502,050.152,057.900.00-110.00%
AMZN220121C011000002021-02-03 4:55PM EDT1,100.002,225.881,905.501,922.500.00-200.00%
AMZN220121C011200002021-03-16 9:36AM EDT1,120.002,002.002,246.002,271.000.00-1696.23%
AMZN220121C011400002021-01-14 3:42PM EDT1,140.002,014.502,146.552,160.050.00-150.00%
AMZN220121C011600002021-02-26 11:53AM EDT1,160.001,932.481,898.501,908.500.00-160.00%
AMZN220121C011800002020-07-09 4:53PM EDT1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002021-04-13 12:31PM EDT1,200.002,230.002,108.852,124.950.00-14857.76%
AMZN220121C012200002021-02-10 1:11PM EDT1,220.002,068.931,791.001,801.000.00-1360.00%
AMZN220121C012400002021-02-23 10:30AM EDT1,240.001,913.001,830.201,839.950.00-1130.00%
AMZN220121C012600002021-02-10 2:44PM EDT1,260.001,856.501,839.501,855.000.00-1140.00%
AMZN220121C012800002020-09-18 3:07PM EDT1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002021-02-16 12:30PM EDT1,300.001,980.001,789.051,799.350.00-1190.00%
AMZN220121C013200002021-04-22 3:43PM EDT1,320.001,999.771,990.752,006.55-50.35-2.46%5210854.45%
AMZN220121C013400002021-04-22 11:29AM EDT1,340.002,028.101,971.051,986.85-20.24-0.99%21953.91%
AMZN220121C013600002021-04-22 3:43PM EDT1,360.001,960.571,951.401,967.15-21.59-1.09%324153.39%
AMZN220121C013800002021-04-22 3:44PM EDT1,380.001,940.871,931.751,947.60-48.40-2.43%484452.93%
AMZN220121C014000002021-04-22 3:35PM EDT1,400.001,924.251,912.101,927.80-63.87-3.21%247452.37%
AMZN220121C014200002021-04-20 2:38PM EDT1,420.001,923.611,892.451,908.250.00-22851.90%
AMZN220121C014400002021-04-22 3:35PM EDT1,440.001,885.001,872.851,888.45-44.67-2.31%203551.36%
AMZN220121C014600002021-04-21 2:07PM EDT1,460.001,901.291,853.201,868.800.00-25450.85%
AMZN220121C014800002021-04-22 3:13PM EDT1,480.001,846.371,833.601,849.20-18.53-0.99%65450.38%
AMZN220121C015000002021-04-21 12:18PM EDT1,500.001,864.101,814.001,829.550.00-221854.62%
AMZN220121C015200002021-04-21 12:14PM EDT1,520.001,847.021,794.401,809.900.00-411654.00%
AMZN220121C015400002021-04-21 12:16PM EDT1,540.001,826.681,774.801,790.300.00-26553.40%
AMZN220121C015600002021-04-21 12:16PM EDT1,560.001,804.881,755.251,770.700.00-28452.80%
AMZN220121C015800002021-04-21 12:04PM EDT1,580.001,795.051,735.701,751.100.00-119852.21%
AMZN220121C016000002021-04-20 2:41PM EDT1,600.001,747.601,716.101,731.500.00-415151.62%
AMZN220121C016200002021-04-20 2:36PM EDT1,620.001,727.321,696.601,711.950.00-23251.06%
AMZN220121C016400002021-04-21 12:17PM EDT1,640.001,726.411,677.051,692.350.00-28350.48%
AMZN220121C016600002021-04-21 12:29PM EDT1,660.001,704.251,657.501,672.800.00-24449.92%
AMZN220121C016800002021-04-20 2:37PM EDT1,680.001,669.451,638.001,653.300.00-212949.39%
AMZN220121C016900002021-04-21 11:55AM EDT1,690.001,681.481,628.251,643.500.00-12449.10%
AMZN220121C017000002021-04-20 2:37PM EDT1,700.001,649.491,618.501,633.750.00-220948.84%
AMZN220121C017100002021-04-13 3:11PM EDT1,710.001,696.531,608.751,624.000.00-202548.57%
AMZN220121C017200002021-04-20 2:37PM EDT1,720.001,629.791,599.001,614.250.00-24748.31%
AMZN220121C017300002021-04-14 12:54PM EDT1,730.001,650.141,589.301,604.500.00-23548.04%
AMZN220121C017400002021-04-21 2:37PM EDT1,740.001,628.111,579.551,594.800.00-47247.80%
AMZN220121C017500002021-03-31 3:50PM EDT1,750.001,373.301,569.851,585.050.00-27247.53%
AMZN220121C017600002021-04-20 2:38PM EDT1,760.001,590.801,560.151,575.300.00-28047.27%
AMZN220121C017700002021-04-05 3:17PM EDT1,770.001,477.071,550.451,565.600.00-16147.02%
AMZN220121C017800002021-04-20 2:56PM EDT1,780.001,570.631,540.701,555.850.00-49346.76%
AMZN220121C017900002021-04-21 12:03PM EDT1,790.001,577.201,531.001,546.150.00-34746.51%
AMZN220121C017950002021-04-13 2:38PM EDT1,795.001,635.931,526.151,541.300.00-4946.39%
AMZN220121C018000002021-04-21 12:18PM EDT1,800.001,546.001,521.351,536.45-24.88-1.58%116846.27%
AMZN220121C018050002021-04-13 2:37PM EDT1,805.001,627.011,516.501,531.600.00-68146.15%
AMZN220121C018100002021-04-13 2:36PM EDT1,810.001,622.301,511.651,526.750.00-66146.02%
AMZN220121C018150002021-04-13 2:34PM EDT1,815.001,616.171,506.801,521.900.00-163745.90%
AMZN220121C018200002021-04-20 2:39PM EDT1,820.001,532.261,501.951,517.050.00-27945.78%
AMZN220121C018250002021-04-20 11:51AM EDT1,825.001,519.401,497.101,512.200.00-21945.66%
AMZN220121C018300002021-03-25 2:09PM EDT1,830.001,250.301,492.301,507.350.00-13945.53%
AMZN220121C018350002020-12-29 1:58PM EDT1,835.001,542.241,441.001,459.500.00-15170.00%
AMZN220121C018400002021-04-20 3:03PM EDT1,840.001,513.051,482.601,497.650.00-124945.29%
AMZN220121C018450002021-03-19 1:42PM EDT1,845.001,245.001,567.951,585.000.00-1966.35%
AMZN220121C018500002021-04-05 2:00PM EDT1,850.001,400.001,473.001,488.000.00-17045.06%
AMZN220121C018550002021-02-04 1:44PM EDT1,855.001,499.341,182.051,197.850.00-1220.00%
AMZN220121C018600002021-04-19 12:21PM EDT1,860.001,538.651,463.351,478.350.00-23144.83%
AMZN220121C018650002020-12-30 10:30AM EDT1,865.001,516.751,382.801,395.950.00-1200.00%
AMZN220121C018700002020-12-30 10:30AM EDT1,870.001,512.191,376.201,390.950.00-1270.00%
AMZN220121C018750002021-03-25 12:18PM EDT1,875.001,221.551,448.851,463.850.00-24344.48%
AMZN220121C018800002021-04-14 2:14PM EDT1,880.001,481.671,444.051,459.000.00-49644.36%
AMZN220121C018850002021-04-05 1:18PM EDT1,885.001,361.001,439.251,454.200.00-23644.25%
AMZN220121C018900002021-04-13 12:24PM EDT1,890.001,549.901,434.401,449.350.00-14744.13%
AMZN220121C019000002021-04-14 2:15PM EDT1,900.001,485.001,424.801,439.70+21.07+1.44%136043.90%
AMZN220121C019100002021-04-21 11:51AM EDT1,910.001,454.651,415.151,430.100.00-111543.69%
AMZN220121C019200002021-04-22 2:37PM EDT1,920.001,428.111,406.001,420.45-40.68-2.77%311,74143.45%
AMZN220121C019300002021-04-21 11:51AM EDT1,930.001,462.451,395.951,413.15+26.80+1.87%110043.98%
AMZN220121C019400002021-04-22 2:37PM EDT1,940.001,409.061,386.351,401.25-40.53-2.80%301,68343.03%
AMZN220121C019500002021-04-15 3:29PM EDT1,950.001,458.451,376.751,391.650.00-29242.81%
AMZN220121C019600002021-04-08 2:00PM EDT1,960.001,443.331,367.201,382.050.00-27542.59%
AMZN220121C019700002021-01-15 3:44PM EDT1,970.001,205.501,352.451,365.850.00-56940.21%
AMZN220121C019800002021-04-13 2:16PM EDT1,980.001,459.001,348.051,362.900.00-25742.17%
AMZN220121C019900002021-03-31 1:24PM EDT1,990.001,162.951,338.501,353.300.00-1315241.95%
AMZN220121C020000002021-04-21 3:46PM EDT2,000.001,389.001,329.001,343.750.00-276541.75%
AMZN220121C020200002021-04-08 9:47AM EDT2,020.001,320.971,309.951,324.700.00-110041.35%
AMZN220121C020400002021-03-11 1:36PM EDT2,040.001,136.101,357.501,367.500.00-110253.92%
AMZN220121C020500002021-04-01 10:52AM EDT2,050.001,120.001,281.451,296.200.00-28340.77%
AMZN220121C020600002021-03-15 11:56AM EDT2,060.001,051.351,331.201,343.050.00-1752.05%
AMZN220121C020800002021-03-31 3:26PM EDT2,080.001,069.451,253.101,267.800.00-2740.20%
AMZN220121C021000002021-04-19 2:40PM EDT2,100.001,301.431,234.251,248.900.00-339439.82%
AMZN220121C021200002021-04-19 3:51PM EDT2,120.001,235.001,215.451,231.300.00-11939.77%
AMZN220121C021400002021-01-15 4:00PM EDT2,140.001,055.681,200.301,213.650.00-1239.69%
AMZN220121C021500002021-04-20 2:47PM EDT2,150.001,217.151,187.401,202.000.00-215038.95%
AMZN220121C021600002021-03-16 1:44PM EDT2,160.001,008.001,247.601,265.500.00-33151.59%
AMZN220121C021800002021-04-12 9:55AM EDT2,180.001,220.881,159.501,174.050.00-11738.45%
AMZN220121C022000002021-04-22 3:13PM EDT2,200.001,156.001,140.951,155.50-17.45-1.49%156038.13%
AMZN220121C022200002021-04-12 3:31PM EDT2,220.001,197.391,122.551,137.000.00-21837.81%
AMZN220121C022400002021-04-06 3:48PM EDT2,240.001,035.501,104.151,118.650.00-32937.51%
AMZN220121C022500002021-04-09 11:01AM EDT2,250.001,115.401,095.001,109.450.00-19837.36%
AMZN220121C022600002021-04-12 3:28PM EDT2,260.001,160.631,086.001,100.300.00-23637.21%
AMZN220121C022800002021-04-05 9:57AM EDT2,280.00974.401,067.701,082.100.00-15136.93%
AMZN220121C023000002021-04-21 11:40AM EDT2,300.001,099.851,049.601,064.850.00-140836.83%
AMZN220121C023200002021-04-06 3:48PM EDT2,320.00963.301,031.601,045.900.00-23836.38%
AMZN220121C023400002021-04-13 2:15PM EDT2,340.001,122.001,013.651,028.850.00-24236.29%
AMZN220121C023600002021-04-15 11:38AM EDT2,360.001,056.31995.851,011.050.00-15236.04%
AMZN220121C023800002021-04-05 3:14PM EDT2,380.00906.75978.20993.050.00-33735.75%
AMZN220121C024000002021-04-19 3:11PM EDT2,400.001,023.61960.60976.050.00-747735.62%
AMZN220121C024200002021-04-22 12:44PM EDT2,420.00987.05943.15958.00-19.00-1.89%413635.29%
AMZN220121C024400002021-04-09 2:56PM EDT2,440.00980.33926.20941.600.00-18235.24%
AMZN220121C024600002021-04-08 9:30AM EDT2,460.00916.85909.00924.400.00-114635.03%
AMZN220121C024800002021-04-13 10:46AM EDT2,480.001,011.62891.95907.100.00-14434.79%
AMZN220121C025000002021-04-19 2:50PM EDT2,500.00880.00875.00889.75-40.00-4.35%11,20434.53%
AMZN220121C025200002021-04-22 12:44PM EDT2,520.00900.64858.20873.45-30.91-3.32%49834.43%
AMZN220121C025400002021-03-30 12:02PM EDT2,540.00639.20841.55856.100.00-66134.14%
AMZN220121C025600002021-04-06 1:50PM EDT2,560.00752.95825.05839.700.00-23133.99%
AMZN220121C025800002021-04-15 3:51PM EDT2,580.00887.25808.70822.000.00-17033.64%
AMZN220121C026000002021-04-19 1:38PM EDT2,600.00834.19792.55805.800.00-139633.48%
AMZN220121C026200002021-04-06 12:31PM EDT2,620.00711.70777.55793.800.00-15333.89%
AMZN220121C026400002021-04-05 11:34AM EDT2,640.00688.60760.65775.000.00-44233.35%
AMZN220121C026500002021-04-09 11:46AM EDT2,650.00793.85752.80767.150.00-11733.28%
AMZN220121C026600002021-04-12 12:26PM EDT2,660.00770.99745.00759.300.00-114233.21%
AMZN220121C026800002021-04-16 1:36PM EDT2,680.00807.74733.35743.450.00-109833.04%
AMZN220121C027000002021-04-22 2:06PM EDT2,700.00726.00714.10727.35-13.92-1.88%539132.83%
AMZN220121C027200002021-04-16 11:46AM EDT2,720.00771.50698.95711.900.00-23832.68%
AMZN220121C027400002021-04-09 2:09PM EDT2,740.00746.95683.95696.800.00-34932.55%
AMZN220121C027600002021-04-12 9:33AM EDT2,760.00737.03669.10683.100.00-14132.58%
AMZN220121C027800002021-04-13 10:18AM EDT2,780.00764.26654.50668.900.00-23932.53%
AMZN220121C028000002021-04-22 9:30AM EDT2,800.00648.00640.00652.00-37.00-5.40%347232.15%
AMZN220121C028200002021-04-22 2:49PM EDT2,820.00645.30629.95642.45-53.38-7.64%27532.58%
AMZN220121C028400002021-04-14 1:51PM EDT2,840.00652.42611.65627.750.00-15232.42%
AMZN220121C028600002021-04-22 1:20PM EDT2,860.00615.56597.75613.60-35.39-5.44%14932.30%
AMZN220121C028800002021-04-19 1:11PM EDT2,880.00644.37584.05599.70-2.88-0.44%111532.19%
AMZN220121C029000002021-04-19 10:25AM EDT2,900.00644.30570.60585.850.00-139632.06%
AMZN220121C029200002021-04-20 10:50AM EDT2,920.00596.00561.65572.050.00-115331.93%
AMZN220121C029400002021-04-14 10:25AM EDT2,940.00610.00544.50559.050.00-27531.87%
AMZN220121C029600002021-04-09 11:57AM EDT2,960.00573.85531.65545.200.00-15531.70%
AMZN220121C029800002021-04-13 3:59PM EDT2,980.00567.60518.85533.200.00-111631.70%
AMZN220121C030000002021-04-22 3:35PM EDT3,000.00517.47510.00520.30-26.09-4.80%151,57931.59%
AMZN220121C030200002021-04-22 3:32PM EDT3,020.00504.35496.20508.10-50.65-9.13%19531.54%
AMZN220121C030400002021-04-21 11:37AM EDT3,040.00523.61484.00494.850.00-18731.37%
AMZN220121C030500002021-04-09 1:34PM EDT3,050.00532.10478.00493.650.00-120431.80%
AMZN220121C030600002021-04-22 3:07PM EDT3,060.00482.00472.10486.70-28.00-5.49%158231.67%
AMZN220121C030800002021-04-20 11:08AM EDT3,080.00490.30460.30475.750.00-217831.68%
AMZN220121C031000002021-04-22 3:45PM EDT3,100.00452.82447.35463.00-33.93-6.97%3596231.51%
AMZN220121C031200002021-04-20 2:37PM EDT3,120.00456.70436.10451.750.00-617731.46%
AMZN220121C031400002021-04-22 3:38PM EDT3,140.00434.19425.05440.00-25.39-5.52%142631.35%
AMZN220121C031500002021-04-20 2:58PM EDT3,150.00438.85419.60433.800.00-235131.26%
AMZN220121C031600002021-04-20 2:54PM EDT3,160.00435.70414.20428.350.00-212231.23%
AMZN220121C031800002021-04-20 2:00PM EDT3,180.00428.00403.50416.900.00-416831.11%
AMZN220121C032000002021-04-22 3:52PM EDT3,200.00400.70396.00405.85-27.30-6.38%72,26531.02%
AMZN220121C032500002021-04-22 3:32PM EDT3,250.00375.05372.70381.95-24.49-6.13%291,39531.05%
AMZN220121C033000002021-04-22 3:54PM EDT3,300.00349.45344.00358.85-30.92-8.13%341,46531.05%
AMZN220121C033500002021-04-22 3:54PM EDT3,350.00326.05320.85333.25-28.55-8.05%779230.73%
AMZN220121C034000002021-04-22 3:57PM EDT3,400.00304.30297.95311.05-22.80-6.97%102,69230.62%
AMZN220121C034500002021-04-22 2:13PM EDT3,450.00282.15276.85288.65-24.35-7.94%371,63130.39%
AMZN220121C035000002021-04-22 3:54PM EDT3,500.00261.85260.00268.35-27.35-9.46%502,78030.26%
AMZN220121C035500002021-04-22 3:58PM EDT3,550.00244.25240.70249.05-22.29-8.36%379930.12%
AMZN220121C036000002021-04-22 2:57PM EDT3,600.00222.95224.50232.05-18.20-7.55%581,25930.10%
AMZN220121C036500002021-04-22 3:57PM EDT3,650.00207.90203.00213.30-16.45-7.33%41,02029.83%
AMZN220121C037000002021-04-22 2:53PM EDT3,700.00192.00187.25197.00-20.33-9.57%133,21629.70%
AMZN220121C037500002021-04-22 3:13PM EDT3,750.00175.84172.75181.70-15.71-8.20%566329.57%
AMZN220121C038000002021-04-22 3:57PM EDT3,800.00164.20160.05167.35-13.15-7.41%131,03929.45%
AMZN220121C038500002021-04-22 2:28PM EDT3,850.00154.76146.10155.20-10.19-6.18%21,07529.45%
AMZN220121C039000002021-04-22 3:57PM EDT3,900.00137.90134.15142.75-16.10-10.45%51,40829.34%
AMZN220121C039500002021-04-21 3:49PM EDT3,950.00141.24123.00131.150.00-2644329.25%
AMZN220121C040000002021-04-22 3:55PM EDT4,000.00115.69113.10120.40-14.01-10.80%3762,58629.16%
AMZN220121C040500002021-04-22 3:46PM EDT4,050.00105.69103.20110.35-12.84-10.83%613929.06%
AMZN220121C041000002021-04-22 1:51PM EDT4,100.00100.3994.45101.20-8.81-8.07%5639728.99%
AMZN220121C041500002021-04-22 1:10PM EDT4,150.0090.1586.4092.65-9.85-9.85%188028.92%
AMZN220121C042000002021-04-22 1:58PM EDT4,200.0084.2079.0084.90-8.10-8.78%1335628.87%
AMZN220121C042500002021-04-21 11:50AM EDT4,250.0081.1572.2577.75-3.60-4.25%128928.82%
AMZN220121C043000002021-04-22 11:46AM EDT4,300.0069.9566.0571.20-8.04-10.31%2070728.78%
AMZN220121C043500002021-04-21 11:50AM EDT4,350.0071.5560.4065.250.00-212028.76%
AMZN220121C044000002021-04-22 3:15PM EDT4,400.0057.2555.2559.75-8.65-13.13%119228.74%
AMZN220121C044500002021-04-22 3:24PM EDT4,450.0049.9050.5554.80-7.81-13.53%59128.73%
AMZN220121C045000002021-04-22 3:58PM EDT4,500.0048.5546.3050.00-6.86-12.38%6461,13828.69%
AMZN220121C045500002021-04-20 3:42PM EDT4,550.0050.6042.4545.950.00-1010328.72%
AMZN220121C046000002021-04-22 1:51PM EDT4,600.0041.9540.0042.20-4.93-10.52%5127128.74%
AMZN220121C046500002021-04-20 3:45PM EDT4,650.0042.9535.7038.700.00-51,33328.75%
AMZN220121C047000002021-04-21 11:34AM EDT4,700.0041.4932.8035.850.00-214228.83%
AMZN220121C047500002021-04-21 3:44PM EDT4,750.0036.1830.1533.000.00-515128.87%
AMZN220121C048000002021-04-22 3:23PM EDT4,800.0028.5027.8030.50-5.10-15.18%3524528.94%
AMZN220121C048500002021-04-20 1:50PM EDT4,850.0029.9825.6528.200.00-6612429.01%
AMZN220121C049000002021-04-21 3:42PM EDT4,900.0028.7523.6525.900.00-41,15729.03%
AMZN220121C049500002021-04-19 3:46PM EDT4,950.0029.4421.8524.150.00-7713929.15%
AMZN220121C050000002021-04-22 3:58PM EDT5,000.0021.7520.2522.40-2.63-10.79%3572,42329.23%
AMZN220121C050500002021-04-21 1:23PM EDT5,050.0021.0018.8020.85-1.84-8.06%113929.33%
AMZN220121C051000002021-04-21 1:23PM EDT5,100.0021.2417.5019.450.00-566229.45%
AMZN220121C051500002021-04-20 3:42PM EDT5,150.0019.9616.3018.150.00-107729.55%
AMZN220121C052000002021-04-20 3:43PM EDT5,200.0018.3515.2017.000.00-714729.68%
AMZN220121C052500002021-04-21 11:57AM EDT5,250.0017.3914.2515.950.00-1227129.81%
AMZN220121C053000002021-04-22 3:49PM EDT5,300.0013.3513.3514.95-2.65-16.56%162,41529.93%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220121P008600002021-04-21 9:45AM EDT860.001.010.911.02+0.01+1.00%11,96458.12%
AMZN220121P008800002021-04-07 1:26PM EDT880.001.241.001.730.00-144359.32%
AMZN220121P009000002021-04-06 3:19PM EDT900.001.101.001.840.00-343558.60%
AMZN220121P009200002021-03-04 2:54PM EDT920.003.251.111.830.00-820357.87%
AMZN220121P009400002021-04-14 2:50PM EDT940.001.431.231.900.00-469657.33%
AMZN220121P009600002021-03-09 11:21AM EDT960.003.371.282.050.00-29356.81%
AMZN220121P009800002021-03-22 3:35PM EDT980.002.580.952.000.00-17755.13%
AMZN220121P010000002021-04-19 12:11PM EDT1,000.001.641.622.470.00-144656.34%
AMZN220121P010200002021-03-30 1:29PM EDT1,020.002.841.762.610.00-115955.88%
AMZN220121P010400002021-03-31 11:35AM EDT1,040.001.951.912.760.00-43055.44%
AMZN220121P010600002021-04-01 3:09PM EDT1,060.002.302.062.920.00-19355.01%
AMZN220121P010800002021-04-08 2:22PM EDT1,080.002.302.223.100.00-513654.59%
AMZN220121P011000002021-03-31 3:54PM EDT1,100.003.062.383.250.00-192854.13%
AMZN220121P011200002021-03-08 10:41AM EDT1,120.005.451.942.880.00-2310952.26%
AMZN220121P011400002021-03-30 2:59PM EDT1,140.003.502.723.600.00-524953.24%
AMZN220121P011600002021-02-10 4:57PM EDT1,160.004.704.906.100.00-112656.55%
AMZN220121P011800002021-04-06 3:01PM EDT1,180.002.903.053.500.00-2019051.86%
AMZN220121P012000002021-04-22 3:20PM EDT1,200.003.503.254.150.00-770651.89%
AMZN220121P012200002021-04-20 1:46PM EDT1,220.003.653.454.200.00-116651.32%
AMZN220121P012400002021-04-12 10:02AM EDT1,240.003.503.654.400.00-19650.89%
AMZN220121P012600002021-03-29 9:58AM EDT1,260.005.753.854.550.00-416950.41%
AMZN220121P012800002021-04-05 12:52PM EDT1,280.003.754.054.750.00-1510250.50%
AMZN220121P013000002021-04-22 2:19PM EDT1,300.004.504.304.950.00-2382250.03%
AMZN220121P013200002021-04-06 3:18PM EDT1,320.004.254.505.15+0.25+6.25%19549.55%
AMZN220121P013400002021-04-22 3:26PM EDT1,340.005.004.755.35+0.55+12.36%4422949.07%
AMZN220121P013600002021-04-14 2:50PM EDT1,360.005.255.005.550.00-238448.58%
AMZN220121P013800002021-03-31 3:13PM EDT1,380.006.255.255.800.00-719348.16%
AMZN220121P014000002021-04-19 2:28PM EDT1,400.005.205.506.050.00-61,24047.73%
AMZN220121P014200002021-04-20 2:38PM EDT1,420.005.655.756.30-0.40-6.61%68347.29%
AMZN220121P014400002021-04-22 3:33PM EDT1,440.006.246.006.60-6.66-51.63%4040346.91%
AMZN220121P014600002021-04-08 1:23PM EDT1,460.006.006.256.900.00-117646.52%
AMZN220121P014800002021-04-22 1:25PM EDT1,480.006.406.557.20-3.60-36.00%120346.11%
AMZN220121P015000002021-04-20 3:50PM EDT1,500.007.206.857.550.00-101,14345.76%
AMZN220121P015200002021-04-21 9:30AM EDT1,520.006.957.157.850.00-1019745.34%
AMZN220121P015400002021-04-01 2:38PM EDT1,540.008.007.458.200.00-318544.97%
AMZN220121P015600002021-03-23 10:45AM EDT1,560.0011.907.257.750.00-10921443.88%
AMZN220121P015800002021-04-16 1:50PM EDT1,580.007.348.108.850.00-5027644.15%
AMZN220121P016000002021-04-20 11:30AM EDT1,600.009.008.409.200.00-245243.76%
AMZN220121P016200002021-04-09 3:03PM EDT1,620.008.588.809.550.00-614443.36%
AMZN220121P016400002021-04-15 11:04AM EDT1,640.009.009.209.950.00-15442.99%
AMZN220121P016600002021-04-15 3:54PM EDT1,660.008.959.5510.30-0.10-1.10%112942.58%
AMZN220121P016800002021-04-15 3:49PM EDT1,680.009.409.9510.700.00-1022042.20%
AMZN220121P016900002021-04-15 3:42PM EDT1,690.009.6010.1511.000.00-105542.08%
AMZN220121P017000002021-04-22 1:29PM EDT1,700.0010.2010.3511.15-0.60-5.56%1095241.85%
AMZN220121P017100002021-04-15 3:39PM EDT1,710.0010.2010.5511.400.00-294941.69%
AMZN220121P017200002021-03-08 1:59PM EDT1,720.0023.209.7010.750.00-13840.93%
AMZN220121P017300002021-03-22 1:02PM EDT1,730.0010.6010.6011.150.00-205140.87%
AMZN220121P017400002021-04-06 11:09AM EDT1,740.0010.0011.2012.150.00-226941.18%
AMZN220121P017500002021-04-15 1:54PM EDT1,750.0010.8011.4512.200.00-1225840.89%
AMZN220121P017600002021-04-19 3:22PM EDT1,760.0011.8011.6512.600.00-65240.81%
AMZN220121P017700002021-04-19 3:21PM EDT1,770.0012.0011.9012.750.00-62540.58%
AMZN220121P017800002021-04-01 1:08PM EDT1,780.0013.8012.1513.200.00-144140.52%
AMZN220121P017900002021-04-19 3:21PM EDT1,790.0011.7512.4013.55-0.75-6.00%14740.39%
AMZN220121P017950002021-04-19 3:20PM EDT1,795.0012.7012.5013.300.00-63440.09%
AMZN220121P018000002021-04-20 3:47PM EDT1,800.0012.9512.6513.80+0.15+1.17%896440.21%
AMZN220121P018050002021-04-19 3:20PM EDT1,805.0012.9012.7513.550.00-63039.91%
AMZN220121P018100002021-03-08 2:40PM EDT1,810.0029.2513.4014.050.00-310640.03%
AMZN220121P018150002021-03-26 2:40PM EDT1,815.0022.4013.0013.850.00-52439.76%
AMZN220121P018200002021-03-31 1:58PM EDT1,820.0013.6013.1514.200.00-21439.79%
AMZN220121P018250002021-03-25 2:27PM EDT1,825.0022.5513.3014.350.00-32239.71%
AMZN220121P018300002021-03-26 2:14PM EDT1,830.0023.3013.4014.200.00-57439.47%
AMZN220121P018350002021-03-24 10:44AM EDT1,835.0021.3513.5514.650.00-26139.55%
AMZN220121P018400002021-03-26 2:40PM EDT1,840.0023.7513.7014.800.00-26139.47%
AMZN220121P018450002021-03-26 2:40PM EDT1,845.0024.0513.8514.850.00-22739.34%
AMZN220121P018500002021-04-15 1:07PM EDT1,850.0013.4013.9515.050.00-231939.28%
AMZN220121P018550002021-03-30 11:50AM EDT1,855.0022.0514.1014.950.00-2839.07%
AMZN220121P018600002021-04-16 2:08PM EDT1,860.0013.2714.2515.300.00-24839.09%
AMZN220121P018650002021-03-24 9:40AM EDT1,865.0023.2514.4015.450.00-11939.01%
AMZN220121P018700002021-03-31 3:09PM EDT1,870.0019.7514.5015.600.00-16038.92%
AMZN220121P018750002021-03-25 11:32AM EDT1,875.0025.7514.6515.800.00-21338.86%
AMZN220121P018800002021-03-26 11:23AM EDT1,880.0025.6014.8015.950.00-35738.78%
AMZN220121P018850002021-04-19 10:43AM EDT1,885.0014.0615.0016.200.00-21838.74%
AMZN220121P018900002021-04-15 12:46PM EDT1,890.0014.4015.1516.400.00-13338.68%
AMZN220121P019000002021-04-15 11:09AM EDT1,900.0014.8515.4516.750.00-1228138.53%
AMZN220121P019100002021-04-09 11:55AM EDT1,910.0015.9015.8017.100.00-304438.37%
AMZN220121P019200002021-04-15 12:45PM EDT1,920.0015.3016.1517.450.00-106338.22%
AMZN220121P019300002021-04-15 11:26AM EDT1,930.0015.6016.5017.800.00-38138.06%
AMZN220121P019400002021-04-20 3:52PM EDT1,940.0017.1016.8518.200.00-23937.92%
AMZN220121P019500002021-04-12 12:36PM EDT1,950.0015.9417.2018.550.00-117737.76%
AMZN220121P019600002021-04-15 11:26AM EDT1,960.0016.8517.5518.950.00-14437.62%
AMZN220121P019700002021-03-29 3:08PM EDT1,970.0027.6517.9019.350.00-107637.47%
AMZN220121P019800002021-04-19 11:02AM EDT1,980.0017.0018.3019.750.00-211537.32%
AMZN220121P019900002021-04-19 11:03AM EDT1,990.0017.3518.7020.150.00-18337.17%
AMZN220121P020000002021-04-22 3:17PM EDT2,000.0019.6519.0520.50+1.05+5.65%21,27937.00%
AMZN220121P020200002021-04-22 3:17PM EDT2,020.0020.5719.9021.40+0.77+3.89%14736.72%
AMZN220121P020400002021-04-21 11:35AM EDT2,040.0020.0020.7522.350.00-308236.46%
AMZN220121P020500002021-04-12 1:19PM EDT2,050.0019.2021.2522.850.00-443936.33%
AMZN220121P020600002021-04-21 11:31AM EDT2,060.0021.0521.7023.350.00-186936.20%
AMZN220121P020800002021-04-01 2:46PM EDT2,080.0022.4022.6524.350.00-14435.92%
AMZN220121P021000002021-04-22 3:17PM EDT2,100.0024.1523.6525.25+0.15+0.62%241835.61%
AMZN220121P021200002021-04-08 9:56AM EDT2,120.0023.4724.7526.450.00-36635.38%
AMZN220121P021400002021-04-01 3:53PM EDT2,140.0025.5525.9027.500.00-16135.09%
AMZN220121P021500002021-04-22 2:03PM EDT2,150.0027.1526.4528.25+4.15+18.04%18135.01%
AMZN220121P021600002021-04-20 11:23AM EDT2,160.0028.0027.1028.900.00-411934.89%
AMZN220121P021800002021-04-20 3:57PM EDT2,180.0028.9228.3530.250.00-57334.67%
AMZN220121P022000002021-04-22 3:15PM EDT2,200.0030.2029.7031.70-0.07-0.23%283034.46%
AMZN220121P022200002021-04-20 1:37PM EDT2,220.0031.9531.1533.200.00-79334.25%
AMZN220121P022400002021-04-16 2:03PM EDT2,240.0028.2432.6034.750.00-19734.04%
AMZN220121P022500002021-04-20 11:25AM EDT2,250.0034.2033.4035.550.00-1213833.93%
AMZN220121P022600002021-04-14 2:46PM EDT2,260.0033.5534.2036.400.00-16933.83%
AMZN220121P022800002021-04-20 1:37PM EDT2,280.0036.6535.8538.250.00-538733.67%
AMZN220121P023000002021-04-21 11:22AM EDT2,300.0036.7137.6040.150.00-172733.49%
AMZN220121P023200002021-04-20 1:37PM EDT2,320.0040.1539.4542.100.00-229333.31%
AMZN220121P023400002021-04-20 1:37PM EDT2,340.0042.1541.3544.200.00-17633.15%
AMZN220121P023600002021-04-20 1:37PM EDT2,360.0044.1543.4046.400.00-628832.99%
AMZN220121P023800002021-04-20 1:37PM EDT2,380.0046.3545.5048.650.00-112632.83%
AMZN220121P024000002021-04-22 3:13PM EDT2,400.0048.5847.8051.05+3.58+7.96%371232.68%
AMZN220121P024200002021-04-20 1:37PM EDT2,420.0050.6050.5053.650.00-19132.55%
AMZN220121P024400002021-04-22 10:20AM EDT2,440.0054.6052.7556.35+1.20+2.25%413732.41%
AMZN220121P024600002021-04-22 3:13PM EDT2,460.0056.3557.2559.00+0.50+0.90%127232.26%
AMZN220121P024800002021-04-22 2:24PM EDT2,480.0060.4059.0062.05+1.85+3.16%173332.15%
AMZN220121P025000002021-04-22 3:58PM EDT2,500.0063.2061.0065.00+4.95+8.50%412,91332.01%
AMZN220121P025200002021-04-20 1:37PM EDT2,520.0064.6066.2068.200.00-228231.89%
AMZN220121P025400002021-04-22 3:58PM EDT2,540.0069.4567.2571.55+1.60+2.36%227631.78%
AMZN220121P025600002021-04-22 3:21PM EDT2,560.0072.8072.8075.05+1.90+2.68%2016231.67%
AMZN220121P025800002021-04-22 3:58PM EDT2,580.0076.3076.3578.70+7.20+10.42%117631.57%
AMZN220121P026000002021-04-22 3:59PM EDT2,600.0080.7577.6582.50+6.55+8.83%768431.47%
AMZN220121P026200002021-04-22 3:56PM EDT2,620.0084.2083.7086.50+10.20+13.78%113031.38%
AMZN220121P026400002021-04-22 3:56PM EDT2,640.0088.2587.7090.65-0.80-0.90%166131.29%
AMZN220121P026500002021-04-22 3:57PM EDT2,650.0090.2587.5092.80+9.80+12.18%222831.24%
AMZN220121P026600002021-04-22 3:58PM EDT2,660.0092.2591.8095.00+3.95+4.47%113231.20%
AMZN220121P026800002021-04-21 9:57AM EDT2,680.0096.6593.8599.50+4.75+5.17%232131.12%
AMZN220121P027000002021-04-22 3:14PM EDT2,700.00101.55100.90104.15+7.60+8.09%1101,41631.04%
AMZN220121P027200002021-04-22 10:44AM EDT2,720.00106.30102.95109.00+5.35+5.30%336530.97%
AMZN220121P027400002021-04-22 3:59PM EDT2,740.00111.45107.80114.05+7.45+7.16%21,55430.90%
AMZN220121P027600002021-04-22 3:58PM EDT2,760.00115.70112.80119.25+5.15+4.66%221630.83%
AMZN220121P027800002021-04-22 3:55PM EDT2,780.00122.00119.00124.65+6.30+5.45%34,20730.76%
AMZN220121P028000002021-04-22 3:54PM EDT2,800.00127.05123.30130.25+8.55+7.22%121,66630.70%
AMZN220121P028200002021-04-22 3:46PM EDT2,820.00132.70128.85136.00+8.70+7.02%4861830.64%
AMZN220121P028400002021-04-22 3:59PM EDT2,840.00138.50134.85141.70+5.90+4.45%421330.55%
AMZN220121P028600002021-04-20 10:05AM EDT2,860.00144.55140.80148.10+6.90+5.01%235130.52%
AMZN220121P028800002021-04-22 3:55PM EDT2,880.00151.30150.90153.95+6.95+4.81%845630.41%
AMZN220121P029000002021-04-22 3:54PM EDT2,900.00157.80156.65161.00+0.75+0.48%278430.41%
AMZN220121P029200002021-04-20 10:19AM EDT2,920.00164.40162.90167.75+8.05+5.15%214330.36%
AMZN220121P029400002021-04-20 10:59AM EDT2,940.00170.80166.55174.35+7.15+4.37%216130.28%
AMZN220121P029600002021-04-22 2:33PM EDT2,960.00177.70173.30180.80+7.35+4.31%427730.16%
AMZN220121P029800002021-04-20 10:59AM EDT2,980.00177.45185.00188.850.00-233730.19%
AMZN220121P030000002021-04-22 3:55PM EDT3,000.00193.05191.05193.50+14.05+7.85%152,63929.86%
AMZN220121P030200002021-04-22 3:57PM EDT3,020.00200.30198.95204.50+8.35+4.35%224130.14%
AMZN220121P030400002021-04-22 3:55PM EDT3,040.00208.35206.95212.65+3.50+1.71%47430.12%
AMZN220121P030500002021-04-22 3:56PM EDT3,050.00212.25211.00216.65+3.48+1.67%51,82730.10%
AMZN220121P030600002021-04-20 10:59AM EDT3,060.00215.90210.95220.75+8.65+4.17%612830.08%
AMZN220121P030800002021-04-22 3:57PM EDT3,080.00224.05219.55228.85+9.00+4.19%426130.01%
AMZN220121P031000002021-04-22 3:57PM EDT3,100.00232.25227.85237.55+12.25+5.57%251,08929.99%
AMZN220121P031200002021-04-22 3:55PM EDT3,120.00241.55240.75246.25+9.20+3.96%235529.95%
AMZN220121P031400002021-04-22 3:57PM EDT3,140.00249.50249.50254.80+9.10+3.79%521029.88%
AMZN220121P031500002021-04-22 3:56PM EDT3,150.00254.30253.65257.80+18.40+7.80%232529.72%
AMZN220121P031600002021-04-22 3:56PM EDT3,160.00258.95258.40263.85+17.22+7.12%216329.84%
AMZN220121P031800002021-04-22 3:59PM EDT3,180.00267.55262.15272.20+19.55+7.88%723229.71%
AMZN220121P032000002021-04-22 3:55PM EDT3,200.00277.60276.80280.00+13.95+5.29%81,49729.52%
AMZN220121P032500002021-04-22 3:58PM EDT3,250.00301.80298.65306.20+9.75+3.34%441829.58%
AMZN220121P033000002021-04-22 2:32PM EDT3,300.00327.05325.50333.10+16.95+5.47%181,04329.60%
AMZN220121P033500002021-04-22 3:57PM EDT3,350.00352.85350.05359.35+14.00+4.13%626829.45%
AMZN220121P034000002021-04-22 3:57PM EDT3,400.00380.30373.10385.00+17.30+4.77%41,65029.15%
AMZN220121P034500002021-04-22 3:55PM EDT3,450.00408.55402.20415.65+1.55+0.38%428729.20%
AMZN220121P035000002021-04-22 3:55PM EDT3,500.00438.80438.25446.10+20.90+5.00%2331829.12%
AMZN220121P035500002021-04-20 3:31PM EDT3,550.00456.35462.90476.100.00-125828.92%
AMZN220121P036000002021-04-22 11:53AM EDT3,600.00472.60493.30508.05-10.00-2.07%131228.79%
AMZN220121P036500002021-04-22 12:08PM EDT3,650.00507.40527.55541.35-4.55-0.89%56428.69%
AMZN220121P037000002021-04-22 3:15PM EDT3,700.00564.00560.10574.90+18.90+3.47%1815328.53%
AMZN220121P037500002021-04-21 2:49PM EDT3,750.00580.45593.65608.300.00-72828.25%
AMZN220121P038000002021-04-22 12:05PM EDT3,800.00607.60629.50643.30-5.30-0.86%112028.04%
AMZN220121P038500002021-04-21 3:05PM EDT3,850.00652.20668.10683.900.00-110228.28%
AMZN220121P039000002021-04-22 12:10PM EDT3,900.00683.75707.15718.55-7.25-1.05%39227.85%
AMZN220121P039500002021-04-21 12:34PM EDT3,950.00729.00746.15762.000.00-51928.23%
AMZN220121P040000002021-04-22 3:06PM EDT4,000.00777.65784.50801.75+14.33+1.88%413528.16%
AMZN220121P040500002021-04-19 1:43PM EDT4,050.00786.30826.20841.850.00-14328.05%
AMZN220121P041000002021-04-09 1:29PM EDT4,100.00849.60865.85882.500.00-33627.92%
AMZN220121P041500002021-04-08 2:34PM EDT4,150.00912.55907.75924.000.00-1327.80%
AMZN220121P042000002021-03-09 2:51PM EDT4,200.001,185.20908.50918.500.00-11920.53%
AMZN220121P042500002021-03-09 1:16PM EDT4,250.001,197.65951.50960.500.00-11219.58%
AMZN220121P043000002021-04-08 12:17PM EDT4,300.001,038.401,035.851,053.500.00-1627.64%
AMZN220121P043500002021-04-16 12:50PM EDT4,350.001,017.201,081.751,097.200.00-111727.51%
AMZN220121P044000002021-04-16 12:31PM EDT4,400.001,057.101,128.051,143.500.00-105627.71%
AMZN220121P044500002021-04-16 11:51AM EDT4,450.001,108.601,173.701,189.000.00-101027.72%
AMZN220121P045000002021-03-09 10:52AM EDT4,500.001,488.351,352.501,362.500.00-119643.80%
AMZN220121P045500002021-03-02 10:34AM EDT4,550.001,442.901,400.501,410.500.00--144.42%
AMZN220121P046000002021-04-16 11:51AM EDT4,600.001,244.601,312.301,327.900.00-101327.84%
AMZN220121P046500002020-10-30 12:13PM EDT4,650.001,711.541,536.851,547.700.00-1249.94%
AMZN220121P047500002021-04-13 3:49PM EDT4,750.001,379.951,452.901,468.050.00-55227.67%
AMZN220121P048000002021-04-13 3:49PM EDT4,800.001,426.901,500.651,516.250.00-58527.83%
AMZN220121P048500002021-04-01 3:43PM EDT4,850.001,700.771,548.551,565.000.00-103028.10%
AMZN220121P049000002021-04-01 3:43PM EDT4,900.001,750.771,596.551,613.500.00-103028.28%
AMZN220121P049500002021-02-04 10:31AM EDT4,950.001,683.001,957.001,970.100.00-13866.08%
AMZN220121P050000002021-01-21 10:30AM EDT5,000.001,762.451,783.001,791.700.00-1042.91%
AMZN220121P050500002021-03-05 10:53AM EDT5,050.002,100.451,887.001,897.000.00-2450.39%
AMZN220121P051000002020-10-19 4:20PM EDT5,100.001,937.602,019.152,031.100.00--059.57%
AMZN220121P052000002021-03-05 10:57AM EDT5,200.002,261.852,035.502,045.500.00-2251.62%
AMZN220121P052500002021-04-16 12:50PM EDT5,250.001,853.601,936.951,954.050.00-3728.93%
AMZN220121P053000002021-04-13 3:02PM EDT5,300.001,892.411,987.802,005.000.00-31329.75%