Mercado fechará em 5 h 53 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.348,00-77,52 (-2,26%)
A partir de 10:07AM EDT. Mercado aberto.
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
AMZN220617C013400002021-09-17 2:58PM EDT1,340.002,132.412,015.702,026.750.00-262058.41%
AMZN220617C013600002021-08-25 5:20PM EDT1,360.001,960.782,070.452,081.050.00-4426088.87%
AMZN220617C013800002021-08-25 5:20PM EDT1,380.001,916.882,050.752,061.350.00-233587.71%
AMZN220617C014000002021-08-17 1:11PM EDT1,400.001,846.792,064.752,077.100.00-2096.12%
AMZN220617C014200002021-08-19 1:28PM EDT1,420.001,796.972,045.052,057.450.00-220194.88%
AMZN220617C014400002021-09-02 12:23PM EDT1,440.002,058.741,912.801,926.250.00-29352.91%
AMZN220617C014600002021-08-25 5:20PM EDT1,460.001,854.201,972.051,982.650.00-3019383.29%
AMZN220617C014800002021-08-25 5:20PM EDT1,480.001,822.041,952.201,963.000.00-26682.20%
AMZN220617C015000002021-08-26 12:11PM EDT1,500.001,843.131,932.551,943.350.00-413481.15%
AMZN220617C015200002021-08-26 2:00PM EDT1,520.001,817.961,912.951,923.750.00-25380.13%
AMZN220617C015400002021-09-07 1:04PM EDT1,540.001,991.281,819.351,830.450.00-23252.67%
AMZN220617C015600002021-08-31 1:25PM EDT1,560.001,896.121,795.651,808.250.00-27850.05%
AMZN220617C015800002021-09-01 12:57PM EDT1,580.001,945.871,780.851,793.600.00-29452.42%
AMZN220617C016000002021-08-17 12:45PM EDT1,600.001,649.101,868.551,880.950.00-10084.61%
AMZN220617C016200002021-08-17 12:41PM EDT1,620.001,629.701,849.001,861.300.00-8083.55%
AMZN220617C016400002021-08-17 12:33PM EDT1,640.001,616.811,829.451,841.800.00-4082.52%
AMZN220617C016600002021-08-17 12:34PM EDT1,660.001,596.651,809.951,822.350.00-4081.51%
AMZN220617C016800002021-08-18 9:38AM EDT1,680.001,588.001,790.751,803.050.00-15880.56%
AMZN220617C017000002021-09-21 1:02PM EDT1,700.001,668.531,663.251,674.500.00-210751.25%
AMZN220617C017200002021-08-17 12:37PM EDT1,720.001,540.101,751.401,763.800.00-6078.52%
AMZN220617C017400002021-08-17 12:32PM EDT1,740.001,518.721,732.051,744.350.00-6077.57%
AMZN220617C017600002021-08-17 12:31PM EDT1,760.001,498.651,712.651,724.950.00-4076.63%
AMZN220617C017800002021-08-17 3:15PM EDT1,780.001,480.851,693.151,705.550.00-6075.69%
AMZN220617C018000002021-08-17 12:27PM EDT1,800.001,453.511,673.901,686.150.00-2074.78%
AMZN220617C018200002021-08-18 12:14PM EDT1,820.001,430.251,654.451,666.800.00-23073.87%
AMZN220617C018400002021-08-25 5:20PM EDT1,840.001,754.501,601.301,611.950.00-13365.78%
AMZN220617C018600002021-08-25 5:20PM EDT1,860.001,763.821,581.951,592.600.00-22564.98%
AMZN220617C018800002021-08-25 5:20PM EDT1,880.001,750.661,562.601,573.300.00-22564.20%
AMZN220617C019000002021-08-25 5:20PM EDT1,900.001,845.001,543.301,554.000.00-16163.43%
AMZN220617C019200002021-08-25 5:20PM EDT1,920.001,473.771,524.051,534.750.00-27662.67%
AMZN220617C019400002021-08-17 12:06PM EDT1,940.001,323.951,538.901,551.150.00-2068.72%
AMZN220617C019600002021-08-17 1:31PM EDT1,960.001,306.601,519.751,531.950.00-6067.91%
AMZN220617C019800002021-08-17 1:48PM EDT1,980.001,277.751,500.601,512.800.00-6067.10%
AMZN220617C020000002021-09-20 3:54PM EDT2,000.001,380.001,369.801,384.450.00-116443.83%
AMZN220617C021000002021-08-20 1:28PM EDT2,100.001,125.301,352.251,362.750.00-23356.35%
AMZN220617C022000002021-09-13 11:28AM EDT2,200.001,300.801,186.001,199.450.00-13140.82%
AMZN220617C023000002021-09-09 3:35PM EDT2,300.001,234.221,094.351,106.800.00-13638.99%
AMZN220617C024000002021-09-27 9:30AM EDT2,400.001,030.33999.251,013.40-12.16-1.17%131936.87%
AMZN220617C025000002021-09-24 10:45AM EDT2,500.00965.95915.00928.600.00-125636.09%
AMZN220617C025400002021-08-23 12:28PM EDT2,540.00808.15948.90958.950.00-610744.83%
AMZN220617C025600002021-09-09 3:41PM EDT2,560.001,002.07866.85879.100.00-12035.65%
AMZN220617C025800002021-08-23 2:15PM EDT2,580.00779.00914.05924.050.00-22043.92%
AMZN220617C026000002021-09-01 9:30AM EDT2,600.00964.50828.05841.500.00-110334.61%
AMZN220617C026100002021-08-17 3:55PM EDT2,610.00736.90922.20939.500.00-16048.41%
AMZN220617C026200002021-08-25 5:20PM EDT2,620.00765.46879.90889.600.00-1743.04%
AMZN220617C026300002021-09-20 9:37AM EDT2,630.00864.95801.50814.950.00-21634.06%
AMZN220617C026400002021-09-10 10:04AM EDT2,640.00927.90792.05804.000.00-12633.58%
AMZN220617C026500002021-08-17 3:16PM EDT2,650.00703.40890.35901.950.00-4047.03%
AMZN220617C026600002021-09-09 3:34PM EDT2,660.00914.83776.65790.900.00-13433.84%
AMZN220617C026700002021-08-26 11:02AM EDT2,670.00736.00837.35847.100.00-12841.99%
AMZN220617C026800002021-09-13 3:54PM EDT2,680.00865.26763.80777.950.00-111734.09%
AMZN220617C026900002021-08-25 5:20PM EDT2,690.00932.09820.80830.350.00-11341.59%
AMZN220617C027000002021-09-21 3:55PM EDT2,700.00757.58745.20757.400.00-116733.31%
AMZN220617C027100002021-08-19 10:15AM EDT2,710.00646.80840.35851.800.00-212245.67%
AMZN220617C027200002021-09-21 3:55PM EDT2,720.00741.77731.55746.050.00-14333.72%
AMZN220617C027300002021-09-23 11:10AM EDT2,730.00788.15721.05735.200.00-11633.25%
AMZN220617C027400002021-08-25 5:20PM EDT2,740.00772.76779.35788.950.00-32140.62%
AMZN220617C027500002021-08-25 10:49AM EDT2,750.00668.50771.10780.750.00-12840.43%
AMZN220617C027600002021-08-25 5:20PM EDT2,760.001,049.20763.35772.600.00-117840.24%
AMZN220617C027700002021-09-01 1:17PM EDT2,770.00844.30687.20700.250.00-22232.45%
AMZN220617C027800002021-08-25 5:20PM EDT2,780.00677.35746.90756.400.00-1015739.88%
AMZN220617C027900002021-08-25 5:20PM EDT2,790.00669.85739.70748.350.00-104239.70%
AMZN220617C028000002021-09-15 12:13PM EDT2,800.00738.00666.90681.500.00-136632.72%
AMZN220617C028100002021-09-09 1:10PM EDT2,810.00805.95658.10672.400.00-15632.46%
AMZN220617C028200002021-09-23 11:05AM EDT2,820.00712.00653.35664.050.00-13232.29%
AMZN220617C028300002021-09-22 1:55PM EDT2,830.00665.00642.60656.350.00-11532.19%
AMZN220617C028400002021-08-25 5:20PM EDT2,840.00823.95699.45708.650.00-12638.83%
AMZN220617C028500002021-09-20 12:27PM EDT2,850.00646.88627.95640.350.00-32931.91%
AMZN220617C028600002021-08-30 9:49AM EDT2,860.00646.72622.50636.150.00-112132.20%
AMZN220617C028700002021-09-16 12:39PM EDT2,870.00735.00615.05628.700.00-12132.11%
AMZN220617C028800002021-09-15 9:43AM EDT2,880.00670.66610.30623.900.00-116032.32%
AMZN220617C028900002021-09-14 12:42PM EDT2,890.00697.63598.20610.600.00-110731.57%
AMZN220617C029000002021-09-20 12:27PM EDT2,900.00610.53591.95604.100.00-432231.58%
AMZN220617C029100002021-08-25 5:21PM EDT2,910.00944.40645.45655.000.00-1637.72%
AMZN220617C029200002021-08-18 3:15PM EDT2,920.00498.00674.35685.500.00-1641.52%
AMZN220617C029300002021-08-31 11:19AM EDT2,930.00651.92570.15583.550.00-1231.46%
AMZN220617C029400002021-08-31 1:23PM EDT2,940.00646.80567.00574.850.00-1431.22%
AMZN220617C029500002021-08-31 11:12AM EDT2,950.00634.60558.60565.650.00-12130.92%
AMZN220617C029600002021-08-25 5:21PM EDT2,960.00532.78608.30617.650.00--536.97%
AMZN220617C029700002021-08-25 5:21PM EDT2,970.00526.85600.95610.300.00--536.82%
AMZN220617C029800002021-08-30 11:24AM EDT2,980.00607.92535.85542.450.00-1130.47%
AMZN220617C029900002021-08-26 10:34AM EDT2,990.00507.16586.45595.750.00-1436.53%
AMZN220617C030000002021-09-24 3:18PM EDT3,000.00570.00526.35532.950.00-243830.77%
AMZN220617C030100002021-09-09 3:03PM EDT3,010.00647.21518.80525.650.00-2730.65%
AMZN220617C030200002021-09-03 10:19AM EDT3,020.00596.90512.95519.500.00-1230.64%
AMZN220617C030300002021-08-16 11:46AM EDT3,030.00442.75594.30605.150.00-1039.72%
AMZN220617C030400002021-08-18 11:53AM EDT3,040.00427.65587.25598.100.00-2339.56%
AMZN220617C030500002021-09-27 9:40AM EDT3,050.00500.00490.40497.00-9.95-1.95%11130.18%
AMZN220617C030600002021-08-25 5:21PM EDT3,060.00529.95538.75545.650.00-2135.53%
AMZN220617C030700002021-08-24 2:37PM EDT3,070.00451.50531.85538.750.00-1335.40%
AMZN220617C030800002021-08-16 10:35AM EDT3,080.00405.50560.75569.700.00-1038.91%
AMZN220617C030900002021-09-13 3:43PM EDT3,090.00548.57464.90470.750.00-11529.90%
AMZN220617C031000002021-09-23 12:34PM EDT3,100.00507.39460.50466.800.00-11,04930.07%
AMZN220617C031100002021-08-30 11:40AM EDT3,110.00521.56453.05459.200.00-2429.88%
AMZN220617C031200002021-08-30 9:51AM EDT3,120.00470.89443.15449.100.00-12029.46%
AMZN220617C031300002021-09-17 3:59PM EDT3,130.00532.60438.20444.150.00-5929.52%
AMZN220617C031400002021-08-26 11:17AM EDT3,140.00424.24485.15491.700.00-71034.53%
AMZN220617C031500002021-09-02 1:05PM EDT3,150.00544.30428.25434.300.00-110829.63%
AMZN220617C031600002021-08-25 1:19PM EDT3,160.00389.10472.25478.700.00-1334.29%
AMZN220617C031700002021-08-26 3:08PM EDT3,170.00401.15465.85472.300.00-2734.18%
AMZN220617C031800002021-09-21 9:30AM EDT3,180.00445.50412.35417.600.00-110429.58%
AMZN220617C031900002021-08-31 11:39AM EDT3,190.00479.64402.20407.950.00-55229.17%
AMZN220617C032000002021-09-22 11:41AM EDT3,200.00420.00399.95405.20-4.50-1.06%142929.41%
AMZN220617C032100002021-09-21 10:23AM EDT3,210.00408.74390.80396.200.00-13229.06%
AMZN220617C032200002021-09-21 10:23AM EDT3,220.00403.07386.95392.000.00-13529.14%
AMZN220617C032300002021-09-20 2:42PM EDT3,230.00387.98379.45384.650.00-12128.94%
AMZN220617C032400002021-09-08 10:34AM EDT3,240.00506.25376.00381.100.00-12629.08%
AMZN220617C032500002021-09-21 10:38AM EDT3,250.00388.90371.10376.300.00-127129.10%
AMZN220617C032600002021-09-13 3:24PM EDT3,260.00444.28361.85366.750.00-12528.68%
AMZN220617C032700002021-09-15 10:18AM EDT3,270.00407.17356.40361.250.00-101228.63%
AMZN220617C032800002021-09-15 10:18AM EDT3,280.00401.52351.85356.950.00-102928.68%
AMZN220617C032900002021-09-21 9:42AM EDT3,290.00372.00348.35353.500.00-12128.81%
AMZN220617C033000002021-09-27 9:30AM EDT3,300.00350.00344.30349.15-26.27-6.98%21,13728.84%
AMZN220617C033100002021-08-30 9:52AM EDT3,310.00365.20334.50339.450.00-52128.40%
AMZN220617C033200002021-09-21 1:49PM EDT3,320.00343.10333.65338.800.00-21328.76%
AMZN220617C033300002021-09-22 3:15PM EDT3,330.00352.18328.25332.600.00-36128.62%
AMZN220617C033400002021-09-22 12:25PM EDT3,340.00346.00323.65328.400.00-17728.65%
AMZN220617C033500002021-09-27 9:30AM EDT3,350.00334.35318.15322.60-9.95-2.89%127228.54%
AMZN220617C033600002021-09-22 1:28PM EDT3,360.00315.83313.20317.40-16.26-4.90%18928.48%
AMZN220617C033700002021-09-21 9:49AM EDT3,370.00310.88307.35311.85-26.81-7.94%11828.38%
AMZN220617C033800002021-09-22 3:15PM EDT3,380.00326.39300.85306.500.00-31528.29%
AMZN220617C033900002021-09-20 2:13PM EDT3,390.00313.38295.15299.400.00-21328.05%
AMZN220617C034000002021-09-27 9:30AM EDT3,400.00299.00294.10298.05-30.00-9.12%83,32328.31%
AMZN220617C034100002021-09-27 9:35AM EDT3,410.00292.45288.05292.45-30.25-9.37%12028.19%
AMZN220617C034200002021-09-24 11:00AM EDT3,420.00310.00283.30287.800.00-21728.15%
AMZN220617C034300002021-09-24 3:39PM EDT3,430.00313.50280.50284.800.00-222928.25%
AMZN220617C034400002021-09-23 2:53PM EDT3,440.00315.95273.90278.300.00-25528.04%
AMZN220617C034500002021-09-24 12:42PM EDT3,450.00303.35269.20273.150.00-376027.94%
AMZN220617C034600002021-09-20 12:46PM EDT3,460.00288.00265.95269.650.00-22427.99%
AMZN220617C034700002021-09-15 10:08AM EDT3,470.00307.50261.85266.000.00-14928.02%
AMZN220617C034800002021-09-20 10:11AM EDT3,480.00296.59257.25261.050.00-24727.93%
AMZN220617C034900002021-09-22 2:40PM EDT3,490.00269.94253.10257.800.00-25127.98%
AMZN220617C035000002021-09-27 9:50AM EDT3,500.00250.00247.75252.10-27.28-9.84%21,95327.81%
AMZN220617C035500002021-09-23 10:57AM EDT3,550.00260.95228.60232.250.00-22,04827.69%
AMZN220617C036000002021-09-27 9:50AM EDT3,600.00211.00207.85213.40-28.45-11.88%11,76327.55%
AMZN220617C036500002021-09-24 3:10PM EDT3,650.00215.00190.25193.800.00-766027.24%
AMZN220617C037000002021-09-24 3:57PM EDT3,700.00205.10175.45178.500.00-152,56127.22%
AMZN220617C037500002021-09-24 3:56PM EDT3,750.00187.60160.45163.700.00-561327.16%
AMZN220617C038000002021-09-24 3:51PM EDT3,800.00160.35146.35149.75-11.14-6.50%12,10227.08%
AMZN220617C038500002021-09-24 9:33AM EDT3,850.00136.09133.70136.75-13.81-9.21%11,28327.00%
AMZN220617C039000002021-09-24 3:56PM EDT3,900.00142.45119.65122.450.00-574126.70%
AMZN220617C039500002021-09-27 9:45AM EDT3,950.00111.53110.50112.35-19.25-14.72%714826.73%
AMZN220617C040000002021-09-27 9:45AM EDT4,000.00101.4099.55101.90-17.10-14.43%172,36826.64%
AMZN220617C040500002021-09-23 12:09PM EDT4,050.00104.8390.5592.950.00-141526.63%
AMZN220617C041000002021-09-24 3:44PM EDT4,100.0096.0081.8083.900.00-131326.52%
AMZN220617C041500002021-09-21 3:47PM EDT4,150.0081.5274.4576.500.00-137126.53%
AMZN220617C042000002021-09-24 3:47PM EDT4,200.0080.0066.5568.450.00-6131626.38%
AMZN220617C042500002021-09-24 12:49PM EDT4,250.0072.4060.7563.050.00-112726.50%
AMZN220617C043000002021-09-22 11:36AM EDT4,300.0062.4254.9556.650.00-229726.41%
AMZN220617C043500002021-09-22 11:50AM EDT4,350.0057.9049.6551.300.00-18626.40%
AMZN220617C044000002021-09-27 9:30AM EDT4,400.0050.8745.8047.30-0.12-0.24%157526.53%
AMZN220617C044500002021-09-16 1:09PM EDT4,450.0064.6040.9542.500.00-111726.46%
AMZN220617C045000002021-09-24 2:28PM EDT4,500.0042.8037.7539.050.00-596326.57%
AMZN220617C045500002021-09-22 2:23PM EDT4,550.0038.0033.9535.200.00-13926.54%
AMZN220617C046000002021-09-23 1:45PM EDT4,600.0038.0030.9532.150.00-113226.61%
AMZN220617C046500002021-09-21 1:13PM EDT4,650.0031.8028.1029.250.00-22826.65%
AMZN220617C047000002021-09-27 9:45AM EDT4,700.0026.3026.0527.05-6.89-20.76%111826.79%
AMZN220617C047500002021-09-20 2:09PM EDT4,750.0030.0023.5524.500.00-131526.80%
AMZN220617C048000002021-09-22 1:10PM EDT4,800.0023.8021.6522.450.00-137426.88%
AMZN220617C048500002021-09-23 10:52AM EDT4,850.0023.7019.8520.650.00-924126.98%
AMZN220617C049000002021-09-22 12:32PM EDT4,900.0020.7818.1018.950.00-329727.07%
AMZN220617C049500002021-09-23 10:07AM EDT4,950.0019.6016.9017.700.00-18427.24%
AMZN220617C050000002021-09-24 2:53PM EDT5,000.0017.5715.5516.350.00-71,97527.36%
AMZN220617C050500002021-09-22 12:02PM EDT5,050.0016.2014.3015.100.00-110827.47%
AMZN220617C051000002021-09-24 2:27PM EDT5,100.0015.0513.3014.000.00-1730927.59%
AMZN220617C051500002021-09-20 12:47PM EDT5,150.0016.0012.3513.050.00-213627.74%
AMZN220617C052000002021-09-22 11:41AM EDT5,200.0012.7311.5012.150.00-572227.87%
AMZN220617C052500002021-09-20 1:08PM EDT5,250.0013.7010.7011.450.00-328128.06%
AMZN220617C053000002021-09-27 9:45AM EDT5,300.0010.229.9010.55-0.88-7.93%102,97028.14%
AMZN220617C054000002021-09-23 2:23PM EDT5,400.0010.208.559.300.00-417728.46%
AMZN220617C055000002021-09-27 9:50AM EDT5,500.007.807.808.10-1.02-11.56%139228.71%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220617P013400002021-09-23 9:31AM EDT1,340.003.402.923.900.00-140448.40%
AMZN220617P013600002021-09-22 9:30AM EDT1,360.004.403.104.150.00-120248.07%
AMZN220617P013800002021-09-21 3:50PM EDT1,380.004.653.304.400.00-878247.74%
AMZN220617P014000002021-09-22 10:01AM EDT1,400.004.553.604.700.00-11,23647.46%
AMZN220617P014200002021-08-16 1:22PM EDT1,420.004.003.354.450.00-14046.39%
AMZN220617P014400002021-09-20 2:18PM EDT1,440.006.354.055.150.00-1518246.65%
AMZN220617P014600002021-08-25 5:20PM EDT1,460.005.153.904.900.00-122045.62%
AMZN220617P014800002021-08-31 10:43AM EDT1,480.003.504.655.800.00-120946.06%
AMZN220617P015000002021-08-19 10:00AM EDT1,500.006.014.355.450.00-727144.94%
AMZN220617P015200002021-09-23 10:19AM EDT1,520.005.695.356.450.00-342845.40%
AMZN220617P015400002021-09-23 10:19AM EDT1,540.005.985.656.800.00-427045.08%
AMZN220617P015600002021-09-23 10:22AM EDT1,560.006.275.957.150.00-511644.75%
AMZN220617P015800002021-08-16 10:17AM EDT1,580.006.205.606.700.00-1043.63%
AMZN220617P016000002021-09-22 10:33AM EDT1,600.007.906.858.000.00-1421444.19%
AMZN220617P016200002021-09-22 2:31PM EDT1,620.008.207.258.400.00-201743.87%
AMZN220617P016400002021-09-15 3:43PM EDT1,640.006.907.708.850.00-11243.57%
AMZN220617P016600002021-09-23 10:02AM EDT1,660.008.458.159.300.00-34643.27%
AMZN220617P016800002021-09-23 10:07AM EDT1,680.008.758.809.550.00-1214642.80%
AMZN220617P017000002021-09-24 1:47PM EDT1,700.008.809.2010.050.00-60074642.51%
AMZN220617P017200002021-09-15 3:43PM EDT1,720.008.509.7010.550.00-113942.21%
AMZN220617P017400002021-09-15 3:41PM EDT1,740.008.9010.2511.050.00-16141.90%
AMZN220617P017600002021-08-25 1:35PM EDT1,760.009.759.4010.150.00-14840.64%
AMZN220617P017800002021-08-26 10:06AM EDT1,780.009.659.9010.650.00-94940.35%
AMZN220617P018000002021-09-23 1:29PM EDT1,800.0011.0512.1512.950.00-17041.15%
AMZN220617P018200002021-09-21 3:59PM EDT1,820.0015.0512.6513.500.00-23540.82%
AMZN220617P018400002021-09-02 3:12PM EDT1,840.0010.4513.3514.150.00-12240.54%
AMZN220617P018600002021-09-24 9:51AM EDT1,860.0013.4614.0014.900.00-107740.30%
AMZN220617P018800002021-09-03 1:26PM EDT1,880.0011.3914.7515.600.00-17940.02%
AMZN220617P019000002021-09-24 9:51AM EDT1,900.0014.7715.2016.200.00-1012139.68%
AMZN220617P019200002021-09-24 3:17PM EDT1,920.0014.9016.2017.100.00-25739.47%
AMZN220617P019400002021-09-21 10:50AM EDT1,940.0020.3517.0017.900.00-11839.20%
AMZN220617P019600002021-09-13 12:44PM EDT1,960.0014.8517.7518.700.00-27938.92%
AMZN220617P019800002021-09-20 10:58AM EDT1,980.0021.6518.6019.550.00-28038.65%
AMZN220617P020000002021-09-20 3:43PM EDT2,000.0025.2519.5520.500.00-1668338.40%
AMZN220617P021000002021-09-21 1:10PM EDT2,100.0028.4024.2525.400.00-230937.06%
AMZN220617P022000002021-09-22 3:05PM EDT2,200.0032.8030.6031.600.00-30689635.84%
AMZN220617P023000002021-09-24 10:13AM EDT2,300.0035.8338.0039.200.00-347734.69%
AMZN220617P024000002021-09-27 9:30AM EDT2,400.0047.8747.2048.50+4.97+11.59%11,47433.61%
AMZN220617P025000002021-09-27 9:49AM EDT2,500.0058.5058.7060.05+5.00+9.35%290032.63%
AMZN220617P025400002021-09-22 11:04AM EDT2,540.0068.2063.5065.150.00-162932.22%
AMZN220617P025600002021-09-22 2:04PM EDT2,560.0070.2766.6068.250.00-131732.09%
AMZN220617P025800002021-09-22 2:04PM EDT2,580.0073.2769.7571.500.00-110431.96%
AMZN220617P026000002021-09-24 1:55PM EDT2,600.0066.7572.9574.700.00-283831.80%
AMZN220617P026100002021-09-24 11:10AM EDT2,610.0069.0074.5076.100.00-212331.69%
AMZN220617P026200002021-09-22 11:04AM EDT2,620.0080.4576.0077.950.00-18531.64%
AMZN220617P026300002021-09-16 1:04PM EDT2,630.0068.0077.6579.550.00-16431.55%
AMZN220617P026400002021-09-20 2:55PM EDT2,640.00100.2579.2081.000.00-17631.43%
AMZN220617P026500002021-09-23 10:56AM EDT2,650.0074.3580.4082.300.00-139631.29%
AMZN220617P026600002021-09-17 11:49AM EDT2,660.0074.0382.5584.450.00-27631.27%
AMZN220617P026700002021-09-20 11:07AM EDT2,670.0095.4083.8585.800.00-16231.13%
AMZN220617P026800002021-09-24 9:30AM EDT2,680.0080.3086.3588.300.00-242631.15%
AMZN220617P026900002021-09-27 9:45AM EDT2,690.0088.7887.9589.65+7.93+9.81%17331.00%
AMZN220617P027000002021-09-23 9:56AM EDT2,700.0086.1090.1091.650.00-236230.94%
AMZN220617P027100002021-09-22 3:42PM EDT2,710.0090.5591.5593.350.00-15230.83%
AMZN220617P027200002021-08-31 3:57PM EDT2,720.0077.6593.6095.500.00-16230.78%
AMZN220617P027300002021-09-10 1:12PM EDT2,730.0078.5096.0598.200.00-23730.80%
AMZN220617P027400002021-09-20 3:44PM EDT2,740.00117.2098.10100.100.00-13830.70%
AMZN220617P027500002021-09-20 10:04AM EDT2,750.00105.0099.60101.550.00-189430.55%
AMZN220617P027600002021-09-22 2:05PM EDT2,760.00105.59102.05104.100.00-14930.53%
AMZN220617P027700002021-09-21 10:38AM EDT2,770.00115.20104.20105.550.00-16130.37%
AMZN220617P027800002021-09-07 2:37PM EDT2,780.0084.17106.30108.450.00-129430.39%
AMZN220617P027900002021-09-21 3:00PM EDT2,790.00118.90107.50109.700.00-312230.20%
AMZN220617P028000002021-09-23 9:32AM EDT2,800.00106.50110.80113.150.00-169130.27%
AMZN220617P028100002021-09-24 9:30AM EDT2,810.00104.95112.00114.250.00-15130.06%
AMZN220617P028200002021-09-22 3:45PM EDT2,820.00112.30114.90117.250.00-1114530.07%
AMZN220617P028300002021-09-07 2:13PM EDT2,830.0092.80117.75119.950.00-46530.04%
AMZN220617P028400002021-09-23 10:56AM EDT2,840.00109.50119.35121.800.00-17729.90%
AMZN220617P028500002021-09-27 9:30AM EDT2,850.00116.95122.60125.00-28.09-19.37%113829.92%
AMZN220617P028600002021-09-21 10:13AM EDT2,860.00138.80124.20126.700.00-19529.76%
AMZN220617P028700002021-09-21 10:12AM EDT2,870.00141.00126.85129.850.00-17629.76%
AMZN220617P028800002021-09-22 10:56AM EDT2,880.00134.65129.25131.550.00-819729.59%
AMZN220617P028900002021-09-21 3:00PM EDT2,890.00143.75131.40133.950.00-318929.50%
AMZN220617P029000002021-09-23 11:13AM EDT2,900.00123.75135.15137.750.00-281829.56%
AMZN220617P029100002021-09-21 10:12AM EDT2,910.00152.10136.55139.200.00-12629.36%
AMZN220617P029200002021-09-21 10:12AM EDT2,920.00154.95140.40143.050.00-13629.41%
AMZN220617P029300002021-09-17 12:53PM EDT2,930.00124.10142.55145.300.00-316529.29%
AMZN220617P029400002021-09-21 3:00PM EDT2,940.00157.75144.80147.650.00-214829.17%
AMZN220617P029500002021-09-21 3:00PM EDT2,950.00160.60149.20152.100.00-218329.28%
AMZN220617P029600002021-09-21 10:19AM EDT2,960.00164.75151.40154.100.00-12029.11%
AMZN220617P029700002021-09-21 10:12AM EDT2,970.00169.75155.45158.250.00-11329.17%
AMZN220617P029800002021-09-22 11:04AM EDT2,980.00162.65157.85160.700.00-12829.05%
AMZN220617P029900002021-09-21 12:02PM EDT2,990.00168.15161.10163.950.00-23929.01%
AMZN220617P030000002021-09-24 3:53PM EDT3,000.00157.70164.30167.15+14.40+10.05%21,65328.96%
AMZN220617P030100002021-09-21 2:46PM EDT3,010.00182.40165.70168.650.00-24628.72%
AMZN220617P030200002021-09-22 10:24AM EDT3,020.00176.60170.60173.750.00-13828.86%
AMZN220617P030300002021-09-16 11:40AM EDT3,030.00155.05172.15175.150.00-24228.61%
AMZN220617P030400002021-09-15 12:46PM EDT3,040.00162.08176.05179.200.00-13628.62%
AMZN220617P030500002021-09-16 10:58AM EDT3,050.00160.45178.80182.150.00-37628.52%
AMZN220617P030600002021-09-20 10:09AM EDT3,060.00189.20182.55185.800.00-46928.49%
AMZN220617P030700002021-09-23 10:56AM EDT3,070.00170.60186.65189.500.00-11928.46%
AMZN220617P030800002021-09-23 12:43PM EDT3,080.00173.59190.60193.150.00-14128.41%
AMZN220617P030900002021-09-17 1:04PM EDT3,090.00169.40192.95196.350.00-13328.32%
AMZN220617P031000002021-09-24 11:32AM EDT3,100.00184.00197.75201.050.00-101,08128.37%
AMZN220617P031100002021-09-16 12:16PM EDT3,110.00176.95201.70205.100.00-43128.36%
AMZN220617P031200002021-09-23 12:43PM EDT3,120.00186.90203.50206.950.00-17828.12%
AMZN220617P031300002021-09-22 11:19AM EDT3,130.00212.60208.95212.550.00-12828.24%
AMZN220617P031400002021-09-20 10:21AM EDT3,140.00225.16211.35214.950.00-211728.05%
AMZN220617P031500002021-09-24 1:11PM EDT3,150.00195.95215.30218.400.00-217027.96%
AMZN220617P031600002021-09-21 11:46AM EDT3,160.00227.55220.50224.250.00-412828.09%
AMZN220617P031700002021-09-23 10:03AM EDT3,170.00210.72222.85226.050.00-12727.83%
AMZN220617P031800002021-09-23 10:03AM EDT3,180.00214.52227.25230.750.00-111827.85%
AMZN220617P031900002021-09-27 9:32AM EDT3,190.00227.03231.30236.00+13.39+6.27%14527.90%
AMZN220617P032000002021-09-27 9:32AM EDT3,200.00232.00235.15239.00+14.54+6.69%21,24127.75%
AMZN220617P032100002021-08-27 3:36PM EDT3,210.00245.40239.25243.200.00-23427.70%
AMZN220617P032200002021-09-17 3:53PM EDT3,220.00219.05243.45247.400.00-12427.64%
AMZN220617P032300002021-09-07 11:31AM EDT3,230.00204.21249.10252.850.00-53727.70%
AMZN220617P032400002021-09-23 9:41AM EDT3,240.00240.65252.05256.100.00-12527.55%
AMZN220617P032500002021-09-24 12:35PM EDT3,250.00235.65257.65260.950.00-21,29227.54%
AMZN220617P032600002021-09-16 10:18AM EDT3,260.00234.55261.50264.950.00-14027.46%
AMZN220617P032700002021-09-22 11:51AM EDT3,270.00264.85267.05271.300.00-13827.57%
AMZN220617P032800002021-09-17 2:22PM EDT3,280.00240.50269.90273.550.00-119727.32%
AMZN220617P032900002021-08-30 10:32AM EDT3,290.00254.34273.75277.800.00-25027.24%
AMZN220617P033000002021-09-24 10:55AM EDT3,300.00263.45281.05284.900.00-12,12027.41%
AMZN220617P033100002021-09-16 10:08AM EDT3,310.00254.20284.50288.100.00-12927.23%
AMZN220617P033200002021-09-20 12:59PM EDT3,320.00318.00289.50293.900.00-12927.27%
AMZN220617P033300002021-09-20 3:42PM EDT3,330.00328.00292.50296.850.00-73827.06%
AMZN220617P033400002021-09-21 12:10PM EDT3,340.00301.31299.30303.650.00-13727.19%
AMZN220617P033500002021-09-27 9:34AM EDT3,350.00303.30302.70305.60+18.10+6.35%21,26226.88%
AMZN220617P033600002021-09-17 2:19PM EDT3,360.00275.29309.15313.050.00-31227.05%
AMZN220617P033700002021-09-22 10:53AM EDT3,370.00319.15314.65319.050.00-202427.09%
AMZN220617P033800002021-09-22 10:53AM EDT3,380.00323.95320.50324.750.00-42327.10%
AMZN220617P033900002021-08-25 1:26PM EDT3,390.00357.75288.10292.300.00-41523.74%
AMZN220617P034000002021-09-27 9:34AM EDT3,400.00329.00330.70335.00+30.50+10.22%33,02427.00%
AMZN220617P034100002021-09-23 10:50AM EDT3,410.00309.65333.65338.400.00-11126.80%
AMZN220617P034200002021-09-23 2:11PM EDT3,420.00308.25340.90345.500.00-47326.91%
AMZN220617P034300002021-09-07 10:55AM EDT3,430.00287.00346.20350.250.00-22326.82%
AMZN220617P034400002021-09-23 2:54PM EDT3,440.00316.00348.85353.350.00-23626.57%
AMZN220617P034500002021-09-23 2:11PM EDT3,450.00323.00357.25361.050.00-895626.72%
AMZN220617P034600002021-09-23 1:28PM EDT3,460.00327.85362.70367.100.00-12126.73%
AMZN220617P034700002021-09-23 1:32PM EDT3,470.00331.85365.75370.350.00-11726.48%
AMZN220617P034800002021-09-15 9:30AM EDT3,480.00340.00371.45376.500.00-12126.49%
AMZN220617P034900002021-09-21 3:22PM EDT3,490.00390.75377.60382.750.00-113726.50%
AMZN220617P035000002021-09-27 9:49AM EDT3,500.00382.00385.50390.40+32.90+9.42%11,12126.63%
AMZN220617P035500002021-09-22 3:53PM EDT3,550.00398.59412.90418.350.00-160526.30%
AMZN220617P036000002021-09-23 1:40PM EDT3,600.00405.20443.85449.600.00-21,37326.15%
AMZN220617P036500002021-09-22 10:12AM EDT3,650.00479.30475.40480.500.00-121325.87%
AMZN220617P037000002021-09-24 3:57PM EDT3,700.00464.80509.50513.700.00-21,46425.69%
AMZN220617P037500002021-09-21 9:30AM EDT3,750.00545.87545.10551.400.00-149425.83%
AMZN220617P038000002021-09-23 2:02PM EDT3,800.00530.62575.90581.850.00-484625.16%
AMZN220617P038500002021-09-27 9:47AM EDT3,850.00616.06618.70625.50+47.46+8.35%151125.70%
AMZN220617P039000002021-09-24 3:56PM EDT3,900.00602.62652.45658.950.00-254425.11%
AMZN220617P039500002021-09-27 9:45AM EDT3,950.00694.13691.30704.45+52.71+8.22%718425.69%
AMZN220617P040000002021-09-23 3:01PM EDT4,000.00677.72729.45742.700.00-1226925.41%
AMZN220617P040500002021-09-21 9:30AM EDT4,050.00769.22768.75782.500.00-118825.20%
AMZN220617P041000002021-09-21 9:30AM EDT4,100.00812.03812.65827.400.00-113125.52%
AMZN220617P041500002021-08-25 5:22PM EDT4,150.00922.70792.75801.650.00-21690.00%
AMZN220617P042000002021-08-19 9:45AM EDT4,200.001,043.22814.95826.200.00-11440.00%
AMZN220617P042500002021-09-20 12:08PM EDT4,250.00963.40941.00954.600.00-26225.06%
AMZN220617P043000002021-08-16 9:36AM EDT4,300.001,060.32895.00914.300.00-400.00%
AMZN220617P043500002021-08-25 5:22PM EDT4,350.00894.05964.60974.100.00-1260.00%
AMZN220617P044000002021-09-27 9:30AM EDT4,400.001,060.411,075.901,088.65+10.55+1.00%128024.78%
AMZN220617P044500002021-09-07 9:38AM EDT4,450.001,016.251,122.951,137.800.00-15325.34%
AMZN220617P045000002021-09-02 9:30AM EDT4,500.001,062.371,170.151,185.000.00-58325.50%
AMZN220617P045500002021-08-25 5:22PM EDT4,550.001,242.351,146.051,156.050.00-4140.00%
AMZN220617P046000002021-09-01 9:30AM EDT4,600.001,143.701,261.751,274.800.00-12224.63%
AMZN220617P046500002021-09-27 9:32AM EDT4,650.001,304.351,313.251,326.75+80.40+6.57%1325.72%
AMZN220617P047000002021-08-25 5:22PM EDT4,700.001,267.901,286.751,297.050.00--30.00%
AMZN220617P047500002021-08-25 5:22PM EDT4,750.001,449.211,334.301,344.450.00-62310.00%
AMZN220617P048000002021-09-27 9:32AM EDT4,800.001,443.851,455.201,466.35+195.95+15.70%1724.67%
AMZN220617P049000002021-08-25 5:22PM EDT4,900.001,536.801,478.501,488.750.00-210.00%
AMZN220617P049500002021-08-25 5:22PM EDT4,950.002,031.601,527.051,537.550.00-110.00%
AMZN220617P050000002021-09-21 9:33AM EDT5,000.001,651.201,651.351,664.950.00-12326.32%
AMZN220617P051000002021-09-20 9:33AM EDT5,100.001,702.001,750.501,764.300.00-1227.10%
AMZN220617P051500002021-09-21 9:32AM EDT5,150.001,795.701,799.801,813.700.00--127.36%
AMZN220617P052000002021-09-27 9:51AM EDT5,200.001,856.511,845.901,861.45+75.40+4.23%91726.89%
AMZN220617P053000002021-09-23 2:23PM EDT5,300.001,878.991,943.001,957.800.00-410725.87%
AMZN220617P054000002021-09-24 3:56PM EDT5,400.001,977.302,044.352,059.850.00-214227.92%