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

3.309,12 0,08 (0,00%)
Pós-fechamento: 7:59PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220617C013400002021-04-22 3:43PM EDT1,340.001,985.371,976.601,994.50-51.35-2.52%5211651.96%
AMZN220617C013600002021-04-19 11:47AM EDT1,360.002,014.321,957.051,975.00-20.43-1.00%22251.41%
AMZN220617C013800002021-04-22 3:43PM EDT1,380.001,946.371,937.451,954.00-22.22-1.13%322850.23%
AMZN220617C014000002021-04-22 3:44PM EDT1,400.001,926.761,917.951,934.50-49.16-2.49%484449.70%
AMZN220617C014200002021-04-22 3:35PM EDT1,420.001,910.301,898.401,916.50-64.76-3.28%242249.77%
AMZN220617C014400002021-04-20 2:38PM EDT1,440.001,910.641,878.851,897.000.00-22149.23%
AMZN220617C014600002021-04-22 3:35PM EDT1,460.001,871.301,859.401,877.50-45.54-2.38%203448.69%
AMZN220617C014800002021-04-21 2:07PM EDT1,480.001,888.461,839.901,858.000.00-23448.16%
AMZN220617C015000002021-04-22 3:13PM EDT1,500.001,832.971,820.451,838.50-65.18-3.43%65047.63%
AMZN220617C015200002021-04-13 1:56PM EDT1,520.001,919.241,801.051,819.500.00-21147.28%
AMZN220617C015400002021-04-19 2:47PM EDT1,540.001,853.921,781.651,800.000.00-24046.76%
AMZN220617C015600002021-04-01 10:23AM EDT1,560.001,595.711,762.301,780.500.00-23246.24%
AMZN220617C015800002021-04-19 1:12PM EDT1,580.001,820.441,742.951,761.000.00-42845.72%
AMZN220617C016000002021-04-19 12:38PM EDT1,600.001,792.841,723.601,742.000.00-414545.37%
AMZN220617C016200002021-04-19 12:38PM EDT1,620.001,773.841,704.301,722.500.00-2844.85%
AMZN220617C016400002021-04-19 12:40PM EDT1,640.001,751.231,685.051,703.500.00-2944.49%
AMZN220617C016600002021-04-19 2:23PM EDT1,660.001,740.951,665.851,684.000.00-126843.98%
AMZN220617C016800002021-04-21 12:29PM EDT1,680.001,694.341,646.651,665.000.00-2543.62%
AMZN220617C017000002021-04-09 1:02PM EDT1,700.001,685.721,627.501,646.000.00-26143.26%
AMZN220617C017200002021-04-19 12:25PM EDT1,720.001,683.621,608.401,626.500.00-22042.75%
AMZN220617C017400002021-03-31 3:32PM EDT1,740.001,396.661,589.301,607.500.00-41342.38%
AMZN220617C017600002021-04-21 2:37PM EDT1,760.001,618.891,570.251,588.500.00-21042.01%
AMZN220617C017800002021-03-31 3:33PM EDT1,780.001,358.751,551.301,569.500.00-4341.64%
AMZN220617C018000002021-04-13 1:55PM EDT1,800.001,650.611,532.351,550.500.00-104541.26%
AMZN220617C018200002021-03-31 3:34PM EDT1,820.001,320.191,513.451,531.500.00-4740.89%
AMZN220617C018400002021-03-31 3:34PM EDT1,840.001,301.661,494.601,513.000.00-61740.63%
AMZN220617C018600002021-04-19 12:33PM EDT1,860.001,545.241,475.801,494.000.00-6940.24%
AMZN220617C018800002021-03-31 3:23PM EDT1,880.001,273.251,457.101,475.500.00-4939.97%
AMZN220617C019000002021-03-31 3:23PM EDT1,900.001,255.941,438.401,456.500.00-23439.58%
AMZN220617C019200002021-03-31 3:24PM EDT1,920.001,237.541,419.801,438.000.00-25839.30%
AMZN220617C019400002021-03-31 3:24PM EDT1,940.001,218.941,401.251,419.500.00-21839.02%
AMZN220617C019600002021-03-31 3:25PM EDT1,960.001,200.251,382.751,401.000.00-21738.72%
AMZN220617C019800002021-04-19 1:21PM EDT1,980.001,439.831,364.351,382.500.00-2938.42%
AMZN220617C020000002021-04-16 1:34PM EDT2,000.001,448.001,346.001,364.000.00-614138.12%
AMZN220617C021000002021-04-12 12:05PM EDT2,100.001,329.161,255.401,273.500.00-52836.88%
AMZN220617C022000002021-03-25 12:32PM EDT2,200.00973.451,167.001,185.000.00-11635.79%
AMZN220617C023000002021-04-16 3:59PM EDT2,300.001,173.641,081.651,098.500.00-31634.78%
AMZN220617C024000002021-04-20 3:33PM EDT2,400.001,033.56999.251,015.500.00-12434.01%
AMZN220617C025000002021-04-20 3:33PM EDT2,500.00953.45919.50937.000.00-212533.50%
AMZN220617C025400002021-02-02 10:32AM EDT2,540.001,068.22674.25681.750.00-2000.00%
AMZN220617C025600002021-04-14 2:10PM EDT2,560.00911.48873.30887.650.00-11632.81%
AMZN220617C025800002021-04-14 1:19PM EDT2,580.00914.32899.25917.500.00-151937.26%
AMZN220617C026000002021-04-14 1:19PM EDT2,600.00899.32844.25857.800.00-1510232.63%
AMZN220617C026100002021-04-08 10:06AM EDT2,610.00845.55836.90850.300.00-21732.57%
AMZN220617C026200002021-04-22 10:08AM EDT2,620.00892.37829.60842.60+116.73+15.05%1732.49%
AMZN220617C026300002020-10-30 3:54PM EDT2,630.00804.25844.35856.900.00-61634.58%
AMZN220617C026400002021-04-22 10:08AM EDT2,640.00877.45815.10829.15+184.65+26.65%12632.52%
AMZN220617C026500002021-04-21 10:12AM EDT2,650.00839.01807.95824.000.00-27532.68%
AMZN220617C026600002021-04-12 10:02AM EDT2,660.00875.00800.45817.900.00-13332.74%
AMZN220617C026700002021-04-19 9:54AM EDT2,670.00896.62793.35807.700.00-12832.41%
AMZN220617C026800002021-03-23 11:04AM EDT2,680.00715.25825.40847.200.00-210836.74%
AMZN220617C026900002021-04-13 11:46AM EDT2,690.00896.33779.30796.900.00-2632.65%
AMZN220617C027000002021-04-19 10:27AM EDT2,700.00830.00772.30789.000.00-216332.52%
AMZN220617C027100002021-03-17 11:41AM EDT2,710.00645.10840.20853.250.00-212238.97%
AMZN220617C027200002020-11-02 3:24PM EDT2,720.00708.95803.50814.650.00-43336.06%
AMZN220617C027300002020-11-02 3:37PM EDT2,730.00703.70798.00809.000.00-11336.11%
AMZN220617C027400002021-01-21 11:49AM EDT2,740.00867.39775.00785.000.00-251434.51%
AMZN220617C027500002021-04-06 12:04PM EDT2,750.00810.21738.95752.850.00-22432.19%
AMZN220617C027600002021-03-17 1:55PM EDT2,760.00629.37805.85820.250.00-117938.70%
AMZN220617C027700002021-04-13 11:46AM EDT2,770.00839.68725.00741.500.00-22432.31%
AMZN220617C027800002021-04-12 3:32PM EDT2,780.00790.58718.00735.000.00-115732.30%
AMZN220617C027900002021-03-03 10:30AM EDT2,790.00595.85595.00608.500.00-23021.07%
AMZN220617C028000002021-04-22 3:00PM EDT2,800.00720.00704.85723.00-10.10-1.38%134032.34%
AMZN220617C028100002021-03-30 11:41AM EDT2,810.00539.52698.35716.500.00-24732.31%
AMZN220617C028200002021-04-21 11:59AM EDT2,820.00740.70691.90710.000.00-153732.28%
AMZN220617C028300002021-03-05 12:00PM EDT2,830.00473.23571.00584.400.00-11421.56%
AMZN220617C028400002021-03-16 1:42PM EDT2,840.00583.00743.00758.050.00-32537.36%
AMZN220617C028500002021-04-21 1:21PM EDT2,850.00709.25673.35689.000.00-12732.05%
AMZN220617C028600002021-03-08 10:33AM EDT2,860.00516.00565.00574.450.00-112122.59%
AMZN220617C028700002021-03-24 3:34PM EDT2,870.00554.53660.15678.500.00-52032.17%
AMZN220617C028800002021-03-30 3:59PM EDT2,880.00496.00653.95671.000.00-1614132.04%
AMZN220617C028900002021-04-21 1:47PM EDT2,890.00692.15647.75665.000.00-17732.03%
AMZN220617C029000002021-04-22 3:58PM EDT2,900.00650.32641.65659.00-35.83-5.22%432232.02%
AMZN220617C030000002021-04-22 2:53PM EDT3,000.00599.50585.60599.00-14.85-2.42%146831.74%
AMZN220617C031000002021-04-22 12:24PM EDT3,100.00567.66530.80543.95+14.16+2.56%831,11031.57%
AMZN220617C032000002021-04-20 2:01PM EDT3,200.00501.00477.00493.30-7.57-1.49%140031.45%
AMZN220617C033000002021-04-22 3:52PM EDT3,300.00434.89432.40446.95-33.13-7.08%43551131.38%
AMZN220617C034000002021-04-22 3:55PM EDT3,400.00390.01386.00402.25-31.33-7.44%3751,20031.19%
AMZN220617C035000002021-04-22 9:30AM EDT3,500.00353.13345.65359.40-24.79-6.56%31,21230.88%
AMZN220617C035500002021-04-22 12:25PM EDT3,550.00357.93326.65339.95-1.67-0.46%291,64630.78%
AMZN220617C036000002021-04-22 3:55PM EDT3,600.00312.62308.20322.70-27.40-8.06%651,08530.78%
AMZN220617C036500002021-04-21 3:09PM EDT3,650.00315.13290.65303.300.00-136230.57%
AMZN220617C037000002021-04-21 3:07PM EDT3,700.00285.40273.90287.50-14.13-4.72%21,34130.57%
AMZN220617C037500002021-04-16 3:46PM EDT3,750.00307.00258.55269.750.00-18130.37%
AMZN220617C038000002021-04-22 3:55PM EDT3,800.00247.30243.20252.45-24.10-8.88%4131,40430.15%
AMZN220617C038500002021-04-22 1:15PM EDT3,850.00246.00228.15239.20-9.53-3.73%965330.17%
AMZN220617C039000002021-04-22 3:52PM EDT3,900.00217.01214.40226.20-21.02-8.83%35314030.16%
AMZN220617C039500002021-04-22 1:10PM EDT3,950.00207.71201.35212.70-21.14-9.24%612930.07%
AMZN220617C040000002021-04-22 3:55PM EDT4,000.00193.55189.00199.90-21.08-9.82%251,34229.98%
AMZN220617C040500002021-04-19 12:30PM EDT4,050.00208.40177.40187.800.00-49229.90%
AMZN220617C041000002021-04-22 3:08PM EDT4,100.00170.00166.30176.35-23.15-11.99%225329.82%
AMZN220617C041500002021-04-19 3:12PM EDT4,150.00181.90155.85164.650.00-25829.67%
AMZN220617C042000002021-04-19 3:10PM EDT4,200.00171.60146.00153.250.00-48129.50%
AMZN220617C042500002021-04-22 1:10PM EDT4,250.00150.55136.85144.55-5.37-3.44%38329.51%
AMZN220617C043000002021-04-22 3:21PM EDT4,300.00130.95128.10135.90-13.74-9.50%213329.49%
AMZN220617C043500002021-04-22 1:39PM EDT4,350.00128.50120.00128.10-3.55-2.69%27629.49%
AMZN220617C044000002021-04-22 3:52PM EDT4,400.00114.95112.30119.20-15.05-11.58%639229.36%
AMZN220617C044500002021-04-22 1:55PM EDT4,450.00110.95105.15111.75-10.38-8.56%1812029.32%
AMZN220617C045000002021-04-22 12:14PM EDT4,500.00110.0098.45105.50+4.95+4.71%338929.36%
AMZN220617C045500002021-04-19 3:11PM EDT4,550.00111.4592.2099.050.00-122729.34%
AMZN220617C046000002021-04-21 2:50PM EDT4,600.0094.0086.3592.45-7.15-7.07%18629.26%
AMZN220617C046500002021-04-19 2:30PM EDT4,650.00101.6080.8586.800.00-2929.25%
AMZN220617C047000002021-04-20 12:36PM EDT4,700.0083.5875.7581.400.00-41929.23%
AMZN220617C047500002021-04-22 3:16PM EDT4,750.0074.5571.0076.30-8.83-10.59%423429.21%
AMZN220617C048000002021-04-22 3:59PM EDT4,800.0069.6266.6071.80-8.04-10.35%56729.22%
AMZN220617C048500002021-04-22 12:04PM EDT4,850.0070.4062.5567.25-14.30-16.88%3929.20%
AMZN220617C049000002021-04-15 9:49AM EDT4,900.0073.6058.7563.200.00-17029.21%
AMZN220617C049500002021-04-22 3:34PM EDT4,950.0057.5055.2559.50-20.00-25.81%15729.23%
AMZN220617C050000002021-04-21 2:50PM EDT5,000.0053.0052.0055.95-7.90-12.97%278929.24%
AMZN220617C050500002021-04-19 11:47AM EDT5,050.0064.3048.9552.700.00-175629.26%
AMZN220617C051000002021-04-22 3:56PM EDT5,100.0047.5046.1549.95-18.43-27.95%42629.34%
AMZN220617C051500002021-04-13 10:14AM EDT5,150.0070.0043.5046.850.00-1211429.33%
AMZN220617C052000002021-04-20 2:39PM EDT5,200.0045.6841.2044.200.00-1367129.36%
AMZN220617C052500002021-04-22 11:59AM EDT5,250.0044.0038.9042.00-10.40-19.12%22929.45%
AMZN220617C053000002021-04-21 2:51PM EDT5,300.0039.0036.8039.70-4.00-9.30%166329.49%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220617P013400002021-04-20 11:12AM EDT1,340.006.055.506.100.00-1611940.43%
AMZN220617P013600002021-04-09 1:51PM EDT1,360.007.405.556.400.00-44840.11%
AMZN220617P013800002021-03-11 11:51AM EDT1,380.0013.106.658.750.00-101141.49%
AMZN220617P014000002021-03-29 2:33PM EDT1,400.0010.506.207.000.00-15939.44%
AMZN220617P014200002020-09-16 2:05PM EDT1,420.0036.750.000.000.00-18512.50%
AMZN220617P014400002021-03-29 1:08PM EDT1,440.0012.006.907.700.00-127938.84%
AMZN220617P014600002021-03-17 3:10PM EDT1,460.0014.857.208.600.00-11838.93%
AMZN220617P014800002021-02-18 3:06PM EDT1,480.0017.0015.1017.000.00-1543.25%
AMZN220617P015000002021-03-25 1:15PM EDT1,500.0015.278.108.850.00-13537.94%
AMZN220617P015200002021-04-19 10:46AM EDT1,520.009.068.559.300.00-11337.68%
AMZN220617P015400002021-04-05 11:15AM EDT1,540.0010.009.009.750.00-1437.40%
AMZN220617P015600002021-04-14 10:40AM EDT1,560.0011.209.5010.250.00-11137.15%
AMZN220617P015800002021-04-22 3:43PM EDT1,580.0010.7010.0010.80-13.30-55.42%39336.91%
AMZN220617P016000002021-04-21 2:28PM EDT1,600.0011.1510.5511.35+0.16+1.46%213436.67%
AMZN220617P016200002021-04-22 3:35PM EDT1,620.0011.7511.1011.90-16.29-58.10%2736.41%
AMZN220617P016400002021-03-19 11:00AM EDT1,640.0025.0510.5513.400.00-41036.63%
AMZN220617P016600002021-04-22 2:27PM EDT1,660.0013.0012.3013.15-5.20-28.57%23735.95%
AMZN220617P016800002021-04-22 12:47PM EDT1,680.0013.6512.9513.85+0.05+0.37%219135.74%
AMZN220617P017000002021-04-22 12:23PM EDT1,700.0013.7013.6514.55+0.01+0.07%116535.51%
AMZN220617P017200002021-04-01 10:41AM EDT1,720.0018.2014.3515.300.00-96435.30%
AMZN220617P017400002021-04-22 10:57AM EDT1,740.0015.0515.1016.15-1.55-9.34%112335.12%
AMZN220617P017600002021-04-01 11:09AM EDT1,760.0020.0015.9017.000.00-81434.92%
AMZN220617P017800002021-04-01 11:10AM EDT1,780.0021.1016.7517.900.00-21234.73%
AMZN220617P018000002021-04-09 2:54PM EDT1,800.0020.9017.6018.850.00-25934.55%
AMZN220617P018200002021-04-01 11:10AM EDT1,820.0023.3018.5019.850.00-62234.38%
AMZN220617P018400002021-04-08 11:47AM EDT1,840.0018.1519.4520.900.00-11634.20%
AMZN220617P018600002021-04-15 3:03PM EDT1,860.0021.3220.5021.950.00-15834.02%
AMZN220617P018800002021-04-05 12:27PM EDT1,880.0021.9021.5523.150.00-56733.86%
AMZN220617P019000002021-04-01 1:27PM EDT1,900.0027.1022.6524.300.00-410433.68%
AMZN220617P019200002021-04-05 12:20PM EDT1,920.0024.1523.8025.600.00-17733.53%
AMZN220617P019400002021-04-12 3:24PM EDT1,940.0026.2025.0526.950.00-2333.39%
AMZN220617P019600002021-04-15 3:54PM EDT1,960.0026.2026.3028.400.00-46933.25%
AMZN220617P019800002021-04-12 12:46PM EDT1,980.0028.9527.6529.850.00-47033.10%
AMZN220617P020000002021-04-22 1:17PM EDT2,000.0029.1029.1031.40-0.32-1.09%460132.96%
AMZN220617P021000002021-04-07 3:34PM EDT2,100.0039.8037.3040.300.00-130832.31%
AMZN220617P022000002021-04-19 11:18AM EDT2,200.0044.8047.8051.300.00-138131.74%
AMZN220617P023000002021-04-21 12:49PM EDT2,300.0060.8661.0064.750.00-151731.22%
AMZN220617P024000002021-04-22 3:17PM EDT2,400.0080.4477.1580.90+6.44+8.70%121,04330.75%
AMZN220617P025000002021-04-22 9:39AM EDT2,500.0092.2096.70102.70-4.33-4.49%579930.63%
AMZN220617P025400002021-04-22 1:39PM EDT2,540.00105.00105.55111.90+0.75+0.72%439630.52%
AMZN220617P025600002021-04-22 3:34PM EDT2,560.00112.35110.20116.70+2.95+2.70%24030.47%
AMZN220617P025800002021-04-20 1:59PM EDT2,580.00114.50115.05121.750.00-25630.43%
AMZN220617P026000002021-04-20 2:03PM EDT2,600.00118.70120.00126.900.00-173630.38%
AMZN220617P026100002021-04-19 12:08PM EDT2,610.00118.25122.55129.550.00-63130.36%
AMZN220617P026200002021-04-14 10:31AM EDT2,620.00127.00125.15132.250.00-17330.35%
AMZN220617P026300002021-04-19 12:22PM EDT2,630.00120.95127.75134.550.00-45830.28%
AMZN220617P026400002021-04-19 12:22PM EDT2,640.00123.15130.45137.700.00-26930.30%
AMZN220617P026500002021-04-19 12:09PM EDT2,650.00127.45133.15140.500.00-461530.28%
AMZN220617P026600002021-04-19 12:10PM EDT2,660.00130.30135.90143.350.00-43930.26%
AMZN220617P026700002021-04-19 12:10PM EDT2,670.00132.90138.70146.250.00-84130.25%
AMZN220617P026800002021-04-19 12:10PM EDT2,680.00134.65141.50149.200.00-23630.23%
AMZN220617P026900002021-04-19 12:11PM EDT2,690.00137.30144.40150.850.00-45030.09%
AMZN220617P027000002021-04-22 1:05PM EDT2,700.00139.80147.35154.90-3.20-2.24%2928130.17%
AMZN220617P027100002021-04-19 12:11PM EDT2,710.00142.75150.25156.550.00-133630.02%
AMZN220617P027200002021-04-19 12:12PM EDT2,720.00146.15153.40161.300.00-46030.16%
AMZN220617P027300002021-04-22 2:39PM EDT2,730.00156.47156.45164.45+8.97+6.08%12630.15%
AMZN220617P027400002021-04-19 12:13PM EDT2,740.00151.95159.50167.400.00-42630.11%
AMZN220617P027500002021-04-19 12:13PM EDT2,750.00155.00162.65170.800.00-41,15930.11%
AMZN220617P027600002021-04-19 12:14PM EDT2,760.00158.45165.80172.950.00-44729.99%
AMZN220617P027700002021-04-19 12:14PM EDT2,770.00161.10169.30177.450.00-64030.09%
AMZN220617P027800002021-04-19 12:15PM EDT2,780.00164.15172.55180.800.00-629030.08%
AMZN220617P027900002021-04-19 12:15PM EDT2,790.00166.95175.60184.200.00-65530.06%
AMZN220617P028000002021-04-21 3:24PM EDT2,800.00178.70178.90187.40+4.65+2.67%324830.03%
AMZN220617P028100002021-04-19 12:16PM EDT2,810.00172.95182.60191.100.00-84030.03%
AMZN220617P028200002021-04-21 11:19AM EDT2,820.00181.60185.75193.400.00-211829.91%
AMZN220617P028300002021-04-19 12:17PM EDT2,830.00179.35189.20196.250.00-64729.84%
AMZN220617P028400002021-04-19 3:07PM EDT2,840.00182.05192.70201.800.00-85830.00%
AMZN220617P028500002021-04-19 3:03PM EDT2,850.00188.73196.25205.450.00-312829.99%
AMZN220617P028600002021-04-19 12:20PM EDT2,860.00189.35200.60209.150.00-45629.97%
AMZN220617P028700002021-04-19 3:07PM EDT2,870.00192.30204.35212.900.00-43729.96%
AMZN220617P028800002021-04-13 3:28PM EDT2,880.00191.79207.15216.650.00-110329.95%
AMZN220617P028900002021-04-15 12:31PM EDT2,890.00204.70210.90220.500.00-612229.94%
AMZN220617P029000002021-04-20 3:21PM EDT2,900.00212.17214.65224.350.00-930029.93%
AMZN220617P030000002021-04-22 3:56PM EDT3,000.00261.00255.50265.20+23.45+9.87%51,04829.83%
AMZN220617P031000002021-04-22 2:29PM EDT3,100.00298.18299.20309.40+5.18+1.77%8236829.67%
AMZN220617P032000002021-04-21 3:08PM EDT3,200.00346.40347.10358.95+5.85+1.72%129929.63%
AMZN220617P033000002021-04-22 3:17PM EDT3,300.00404.00398.80411.35+13.85+3.55%9811929.51%
AMZN220617P034000002021-04-20 11:52AM EDT3,400.00453.90453.35467.250.00-821229.38%
AMZN220617P035000002021-04-22 2:56PM EDT3,500.00512.20511.60526.45+10.20+2.03%68029.22%
AMZN220617P035500002021-04-22 2:43PM EDT3,550.00542.25543.75557.00+25.55+4.94%442329.12%
AMZN220617P036000002021-04-22 1:10PM EDT3,600.00562.00575.05586.00+14.75+2.70%19628.85%
AMZN220617P036500002021-04-09 12:24PM EDT3,650.00603.00604.75618.100.00-12628.74%
AMZN220617P037000002021-04-22 1:43PM EDT3,700.00637.70640.00651.40+4.40+0.69%23128.65%
AMZN220617P037500002021-04-19 2:21PM EDT3,750.00647.10670.75685.000.00-63328.54%
AMZN220617P038000002021-04-22 3:08PM EDT3,800.00711.10707.50720.05+8.60+1.22%32928.47%
AMZN220617P038500002021-04-20 2:29PM EDT3,850.00735.55739.90755.000.00-41928.33%
AMZN220617P039000002021-04-22 12:31PM EDT3,900.00778.30778.60792.00+10.65+1.39%23428.30%
AMZN220617P039500002021-04-21 3:57PM EDT3,950.00789.13814.95828.500.00-6314428.18%
AMZN220617P040000002021-04-22 1:44PM EDT4,000.00850.00851.50866.50+0.50+0.06%213728.12%
AMZN220617P040500002021-04-09 3:24PM EDT4,050.00879.45887.60905.500.00-4728.08%
AMZN220617P041000002021-04-13 12:45PM EDT4,100.00926.00926.40943.000.00-11527.88%
AMZN220617P041500002020-07-14 11:01AM EDT4,150.001,377.001,238.001,256.000.00--148.52%
AMZN220617P042000002021-04-08 2:39PM EDT4,200.001,021.351,005.901,021.200.00-61827.57%
AMZN220617P042500002021-04-21 3:57PM EDT4,250.001,018.741,048.801,062.100.00-623427.50%
AMZN220617P043000002021-03-25 1:28PM EDT4,300.001,315.251,090.051,103.750.00-211227.44%
AMZN220617P043500002021-04-19 11:31AM EDT4,350.001,089.401,129.601,146.000.00-1227.40%
AMZN220617P044000002021-04-22 2:11PM EDT4,400.001,175.001,171.901,187.70+39.00+3.43%61827.25%
AMZN220617P044500002021-04-21 3:57PM EDT4,450.001,186.221,214.751,231.500.00-624227.27%
AMZN220617P045000002021-04-20 10:41AM EDT4,500.001,274.001,258.051,275.000.00-14327.22%
AMZN220617P045500002021-04-19 10:03AM EDT4,550.001,230.551,301.851,319.500.00-41327.23%
AMZN220617P046000002020-12-03 2:14PM EDT4,600.001,548.351,476.001,494.500.00-1139.45%
AMZN220617P047500002021-04-21 3:57PM EDT4,750.001,449.211,480.951,498.450.00-623126.98%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-1135.63%
AMZN220617P050000002021-03-31 3:47PM EDT5,000.001,918.001,712.551,730.000.00-1926.81%
AMZN220617P053000002021-04-05 10:44AM EDT5,300.002,104.001,998.402,016.500.00-11226.94%