Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de setembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00052000 | 2022-06-23 10:16AM EDT | 52.00 | 58.50 | 61.60 | 66.95 | 0.00 | - | 6 | 5 | 135.86% |
| AMZN220916C00054000 | 2022-06-23 11:01AM EDT | 54.00 | 57.65 | 59.60 | 65.00 | 0.00 | - | 7 | 24 | 131.20% |
| AMZN220916C00055000 | 2022-06-17 12:13PM EDT | 55.00 | 51.25 | 58.60 | 64.00 | 0.00 | - | 10 | 16 | 128.56% |
| AMZN220916C00057000 | 2022-06-06 12:20PM EDT | 57.00 | 68.10 | 56.55 | 62.05 | 0.00 | - | - | 1 | 124.12% |
| AMZN220916C00060000 | 2022-06-15 9:39AM EDT | 60.00 | 54.97 | 53.55 | 59.15 | +10.06 | +22.40% | 4 | 2 | 118.07% |
| AMZN220916C00062000 | 2022-06-03 11:27AM EDT | 62.00 | 60.19 | 51.55 | 57.20 | 0.00 | - | - | 40 | 113.92% |
| AMZN220916C00064000 | 2022-06-22 1:18PM EDT | 64.00 | 46.94 | 49.55 | 55.25 | 0.00 | - | 1 | 1 | 109.89% |
| AMZN220916C00065000 | 2022-06-23 11:32AM EDT | 65.00 | 46.80 | 48.55 | 54.30 | 0.00 | - | 5 | 570 | 108.20% |
| AMZN220916C00066000 | 2022-06-24 9:30AM EDT | 66.00 | 47.00 | 47.55 | 53.35 | -9.00 | -16.07% | 10 | 40 | 106.54% |
| AMZN220916C00068000 | 2022-06-24 10:02AM EDT | 68.00 | 47.35 | 45.55 | 51.45 | +8.76 | +22.70% | 10 | 141 | 103.24% |
| AMZN220916C00069000 | 2022-06-06 12:14AM EDT | 69.00 | 80.40 | 41.30 | 42.60 | 0.00 | - | - | 20 | 0.00% |
| AMZN220916C00070000 | 2022-06-23 11:32AM EDT | 70.00 | 42.05 | 45.00 | 49.55 | 0.00 | - | 32 | 352 | 69.78% |
| AMZN220916C00071000 | 2022-06-06 12:14AM EDT | 71.00 | 83.73 | 39.45 | 40.70 | 0.00 | - | - | 40 | 0.00% |
| AMZN220916C00072000 | 2022-06-06 12:14AM EDT | 72.00 | 81.94 | 38.50 | 39.75 | 0.00 | - | - | 40 | 0.00% |
| AMZN220916C00072500 | 2022-06-06 12:14AM EDT | 72.50 | 36.75 | 38.05 | 39.30 | 0.00 | - | - | 40 | 0.00% |
| AMZN220916C00073000 | 2022-06-14 9:33AM EDT | 73.00 | 33.02 | 40.70 | 46.70 | 0.00 | - | 3 | 2 | 51.17% |
| AMZN220916C00074000 | 2022-05-23 10:12AM EDT | 74.00 | 33.05 | 37.35 | 37.80 | 0.00 | - | - | 60 | 0.00% |
| AMZN220916C00075000 | 2022-06-13 11:47AM EDT | 75.00 | 30.50 | 38.75 | 44.85 | 0.00 | - | 3 | 100 | 51.66% |
| AMZN220916C00076000 | 2022-06-21 10:21AM EDT | 76.00 | 37.00 | 37.80 | 43.90 | 0.00 | - | 10 | 11 | 51.66% |
| AMZN220916C00077000 | 2022-06-15 3:27PM EDT | 77.00 | 32.95 | 36.95 | 43.00 | 0.00 | - | 2 | 41 | 53.15% |
| AMZN220916C00078000 | 2022-06-17 12:06PM EDT | 78.00 | 29.50 | 36.05 | 43.95 | 0.00 | - | 1 | 40 | 67.31% |
| AMZN220916C00079000 | 2022-06-07 10:07AM EDT | 79.00 | 45.09 | 35.00 | 42.95 | 0.00 | - | 1 | 141 | 65.33% |
| AMZN220916C00080000 | 2022-06-24 10:10AM EDT | 80.00 | 37.00 | 34.15 | 40.25 | +5.05 | +15.81% | 10 | 296 | 53.08% |
| AMZN220916C00081000 | 2022-06-24 12:24PM EDT | 81.00 | 35.40 | 33.20 | 39.35 | +4.06 | +12.95% | 1 | 91 | 52.83% |
| AMZN220916C00082000 | 2022-06-24 12:24PM EDT | 82.00 | 34.50 | 32.30 | 40.25 | +4.08 | +13.41% | 1 | 105 | 63.72% |
| AMZN220916C00083000 | 2022-06-21 10:11AM EDT | 83.00 | 29.85 | 31.40 | 39.35 | 0.00 | - | 1 | 322 | 63.09% |
| AMZN220916C00084000 | 2022-06-06 12:14AM EDT | 84.00 | 102.92 | 28.10 | 28.70 | 0.00 | - | - | 160 | 0.00% |
| AMZN220916C00085000 | 2022-06-24 1:59PM EDT | 85.00 | 31.75 | 33.35 | 35.80 | +5.40 | +20.49% | 22 | 277 | 70.51% |
| AMZN220916C00086000 | 2022-06-21 9:45AM EDT | 86.00 | 26.10 | 28.65 | 36.65 | 0.00 | - | - | 220 | 60.69% |
| AMZN220916C00087000 | 2022-06-07 11:41AM EDT | 87.00 | 36.75 | 31.55 | 32.00 | 0.00 | - | 40 | 260 | 60.13% |
| AMZN220916C00088000 | 2022-06-22 12:23PM EDT | 88.00 | 24.46 | 30.70 | 31.00 | 0.00 | - | 1 | 161 | 59.11% |
| AMZN220916C00089000 | 2022-06-13 9:39AM EDT | 89.00 | 21.47 | 29.80 | 30.25 | 0.00 | - | 1 | 160 | 58.87% |
| AMZN220916C00090000 | 2022-06-24 1:57PM EDT | 90.00 | 27.45 | 28.95 | 31.55 | +2.48 | +9.93% | 30 | 358 | 66.50% |
| AMZN220916C00091000 | 2022-05-24 10:25AM EDT | 91.00 | 17.25 | 23.10 | 23.35 | 0.00 | - | - | 60 | 0.00% |
| AMZN220916C00092000 | 2022-05-24 10:26AM EDT | 92.00 | 16.65 | 22.25 | 22.60 | 0.00 | - | - | 80 | 0.00% |
| AMZN220916C00093000 | 2022-06-24 10:27AM EDT | 93.00 | 24.90 | 26.40 | 26.80 | +7.40 | +42.29% | 1 | 71 | 56.41% |
| AMZN220916C00094000 | 2022-06-22 3:51PM EDT | 94.00 | 19.53 | 25.55 | 25.95 | 0.00 | - | 45 | 88 | 55.73% |
| AMZN220916C00095000 | 2022-06-24 1:12PM EDT | 95.00 | 23.36 | 24.85 | 25.05 | +2.76 | +13.40% | 35 | 46,467 | 55.35% |
| AMZN220916C00096000 | 2022-06-24 3:54PM EDT | 96.00 | 23.56 | 23.90 | 26.80 | +3.81 | +19.29% | 20 | 43 | 62.55% |
| AMZN220916C00097000 | 2022-06-24 3:23PM EDT | 97.00 | 22.16 | 23.10 | 26.00 | +4.16 | +23.11% | 3 | 22 | 61.85% |
| AMZN220916C00098000 | 2022-06-24 3:55PM EDT | 98.00 | 22.25 | 22.30 | 22.70 | +5.10 | +29.74% | 11 | 4,281 | 53.53% |
| AMZN220916C00099000 | 2022-06-23 10:46AM EDT | 99.00 | 17.20 | 21.50 | 21.90 | 0.00 | - | 2 | 103 | 52.93% |
| AMZN220916C00100000 | 2022-06-24 3:57PM EDT | 100.00 | 20.53 | 20.75 | 21.15 | +2.58 | +14.37% | 26 | 2,446 | 52.59% |
| AMZN220916C00101000 | 2022-06-23 10:16AM EDT | 101.00 | 15.20 | 20.00 | 20.40 | 0.00 | - | 2 | 1,249 | 52.17% |
| AMZN220916C00102000 | 2022-06-24 1:19PM EDT | 102.00 | 17.95 | 19.25 | 19.65 | +3.98 | +28.49% | 21 | 134 | 51.70% |
| AMZN220916C00103000 | 2022-06-24 2:17PM EDT | 103.00 | 17.80 | 18.50 | 22.30 | +4.20 | +30.88% | 36 | 348 | 60.33% |
| AMZN220916C00104000 | 2022-06-24 3:01PM EDT | 104.00 | 16.96 | 17.75 | 19.55 | +3.46 | +25.63% | 23 | 345 | 54.32% |
| AMZN220916C00105000 | 2022-06-24 3:57PM EDT | 105.00 | 16.80 | 17.05 | 18.00 | +2.28 | +15.70% | 46 | 3,697 | 51.65% |
| AMZN220916C00106000 | 2022-06-24 2:34PM EDT | 106.00 | 15.90 | 16.35 | 16.70 | +2.00 | +14.39% | 7 | 585 | 50.55% |
| AMZN220916C00107000 | 2022-06-24 10:47AM EDT | 107.00 | 14.99 | 15.65 | 16.00 | +2.04 | +15.75% | 4 | 779 | 50.04% |
| AMZN220916C00108000 | 2022-06-24 1:51PM EDT | 108.00 | 14.00 | 15.00 | 15.25 | +2.47 | +21.42% | 1 | 1,090 | 49.22% |
| AMZN220916C00109000 | 2022-06-24 9:39AM EDT | 109.00 | 12.75 | 14.35 | 14.75 | +0.50 | +4.08% | 2 | 1,654 | 49.57% |
| AMZN220916C00110000 | 2022-06-24 3:56PM EDT | 110.00 | 13.66 | 13.70 | 14.05 | +2.16 | +18.78% | 355 | 4,199 | 48.89% |
| AMZN220916C00111000 | 2022-06-24 3:42PM EDT | 111.00 | 12.45 | 13.15 | 13.40 | +1.45 | +13.18% | 45 | 759 | 48.38% |
| AMZN220916C00112000 | 2022-06-24 3:41PM EDT | 112.00 | 11.85 | 12.55 | 14.10 | +1.44 | +13.83% | 51 | 1,089 | 50.51% |
| AMZN220916C00113000 | 2022-06-24 3:25PM EDT | 113.00 | 11.27 | 11.95 | 13.50 | +1.30 | +13.04% | 71 | 2,128 | 50.09% |
| AMZN220916C00114000 | 2022-06-24 3:58PM EDT | 114.00 | 11.21 | 11.35 | 11.60 | +1.81 | +19.26% | 50 | 919 | 47.19% |
| AMZN220916C00115000 | 2022-06-24 3:54PM EDT | 115.00 | 10.50 | 10.85 | 11.00 | +1.70 | +19.32% | 1,002 | 3,829 | 46.66% |
| AMZN220916C00116000 | 2022-06-24 3:59PM EDT | 116.00 | 10.21 | 10.25 | 10.50 | +1.81 | +21.55% | 104 | 2,334 | 46.53% |
| AMZN220916C00117000 | 2022-06-24 3:54PM EDT | 117.00 | 9.50 | 9.70 | 9.95 | +1.38 | +17.00% | 92 | 1,410 | 46.10% |
| AMZN220916C00118000 | 2022-06-24 3:57PM EDT | 118.00 | 9.25 | 9.20 | 9.45 | +1.59 | +20.76% | 99 | 469 | 45.83% |
| AMZN220916C00119000 | 2022-06-24 2:45PM EDT | 119.00 | 8.25 | 8.70 | 8.95 | +1.06 | +14.74% | 108 | 1,527 | 45.49% |
| AMZN220916C00120000 | 2022-06-24 3:59PM EDT | 120.00 | 8.35 | 8.30 | 8.45 | +1.68 | +25.19% | 794 | 12,719 | 45.09% |
| AMZN220916C00121000 | 2022-06-24 2:40PM EDT | 121.00 | 7.25 | 7.75 | 8.00 | +1.20 | +19.83% | 130 | 1,635 | 44.84% |
| AMZN220916C00122000 | 2022-06-24 3:57PM EDT | 122.00 | 7.35 | 7.35 | 7.55 | +1.65 | +28.95% | 74 | 1,795 | 44.52% |
| AMZN220916C00123000 | 2022-06-24 3:55PM EDT | 123.00 | 6.70 | 6.95 | 7.95 | +1.10 | +19.64% | 70 | 1,693 | 48.01% |
| AMZN220916C00124000 | 2022-06-24 2:38PM EDT | 124.00 | 6.11 | 6.55 | 6.70 | +0.91 | +17.50% | 54 | 2,159 | 43.91% |
| AMZN220916C00125000 | 2022-06-24 3:59PM EDT | 125.00 | 6.20 | 6.15 | 6.25 | +1.29 | +26.27% | 999 | 12,470 | 43.38% |
| AMZN220916C00126000 | 2022-06-24 3:59PM EDT | 126.00 | 5.80 | 5.80 | 5.95 | +1.55 | +36.47% | 91 | 3,603 | 43.48% |
| AMZN220916C00127000 | 2022-06-24 2:50PM EDT | 127.00 | 5.05 | 5.40 | 5.60 | +0.77 | +17.99% | 44 | 1,289 | 43.27% |
| AMZN220916C00127500 | 2022-06-24 3:49PM EDT | 127.50 | 5.10 | 5.25 | 6.20 | +1.35 | +36.00% | 265 | 2,062 | 46.83% |
| AMZN220916C00128000 | 2022-06-24 3:56PM EDT | 128.00 | 4.95 | 5.10 | 5.25 | +0.84 | +20.44% | 42 | 795 | 43.01% |
| AMZN220916C00129000 | 2022-06-24 3:52PM EDT | 129.00 | 4.53 | 4.75 | 5.55 | +0.68 | +17.66% | 758 | 2,364 | 45.81% |
| AMZN220916C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 4.50 | 4.45 | 4.75 | +0.98 | +27.84% | 659 | 9,498 | 43.24% |
| AMZN220916C00131000 | 2022-06-24 2:29PM EDT | 131.00 | 3.80 | 4.10 | 4.35 | +0.50 | +15.15% | 69 | 2,222 | 42.52% |
| AMZN220916C00132000 | 2022-06-24 3:58PM EDT | 132.00 | 3.85 | 3.90 | 4.05 | +0.91 | +30.95% | 38 | 926 | 42.21% |
| AMZN220916C00132500 | 2022-06-24 3:37PM EDT | 132.50 | 3.47 | 3.75 | 4.20 | +0.47 | +15.67% | 32 | 1,597 | 43.60% |
| AMZN220916C00133000 | 2022-06-24 2:18PM EDT | 133.00 | 3.28 | 3.60 | 4.30 | +0.68 | +26.15% | 4 | 837 | 44.71% |
| AMZN220916C00134000 | 2022-06-24 2:40PM EDT | 134.00 | 3.10 | 3.35 | 3.55 | +0.55 | +21.57% | 21 | 1,215 | 41.93% |
| AMZN220916C00135000 | 2022-06-24 3:52PM EDT | 135.00 | 3.11 | 3.15 | 3.25 | +0.53 | +20.54% | 237 | 10,008 | 41.41% |
| AMZN220916C00136000 | 2022-06-24 2:39PM EDT | 136.00 | 2.76 | 2.94 | 3.10 | +0.86 | +45.26% | 10 | 2,163 | 41.66% |
| AMZN220916C00137000 | 2022-06-24 2:40PM EDT | 137.00 | 2.50 | 2.74 | 3.35 | +0.46 | +22.55% | 88 | 1,501 | 44.15% |
| AMZN220916C00137500 | 2022-06-24 2:00PM EDT | 137.50 | 2.31 | 2.65 | 3.25 | +0.21 | +10.00% | 14 | 11,414 | 44.12% |
| AMZN220916C00138000 | 2022-06-24 3:29PM EDT | 138.00 | 2.36 | 2.55 | 3.15 | +0.54 | +29.67% | 31 | 2,434 | 44.07% |
| AMZN220916C00139000 | 2022-06-24 2:05PM EDT | 139.00 | 2.09 | 2.37 | 2.85 | +0.49 | +30.62% | 48 | 2,690 | 43.34% |
| AMZN220916C00140000 | 2022-06-24 3:55PM EDT | 140.00 | 2.17 | 2.22 | 2.71 | +0.42 | +24.00% | 654 | 16,693 | 43.48% |
| AMZN220916C00141000 | 2022-06-24 11:37AM EDT | 141.00 | 1.77 | 2.05 | 2.35 | +0.61 | +52.59% | 4 | 568 | 42.18% |
| AMZN220916C00142000 | 2022-06-24 2:48PM EDT | 142.00 | 1.79 | 1.91 | 4.50 | +0.65 | +57.02% | 177 | 859 | 55.78% |
| AMZN220916C00142500 | 2022-06-24 2:18PM EDT | 142.50 | 1.67 | 1.84 | 1.94 | +0.20 | +13.61% | 1 | 3,063 | 40.81% |
| AMZN220916C00143000 | 2022-06-24 1:51PM EDT | 143.00 | 1.57 | 0.33 | 4.35 | +0.43 | +37.72% | 580 | 500 | 55.98% |
| AMZN220916C00144000 | 2022-06-24 3:57PM EDT | 144.00 | 1.65 | 1.00 | 1.79 | +0.48 | +41.03% | 44 | 1,093 | 41.07% |
| AMZN220916C00145000 | 2022-06-24 3:59PM EDT | 145.00 | 1.53 | 1.54 | 4.00 | +0.29 | +23.39% | 392 | 4,271 | 56.00% |
| AMZN220916C00146000 | 2022-06-24 3:13PM EDT | 146.00 | 1.31 | 1.40 | 1.56 | +0.26 | +24.76% | 4 | 1,852 | 41.02% |
| AMZN220916C00147000 | 2022-06-24 2:21PM EDT | 147.00 | 1.21 | 0.05 | 1.46 | +0.26 | +27.37% | 1 | 884 | 41.02% |
| AMZN220916C00147500 | 2022-06-23 11:19AM EDT | 147.50 | 1.22 | 0.12 | 1.41 | +0.29 | +31.18% | 1 | 1,530 | 41.02% |
| AMZN220916C00148000 | 2022-06-24 2:59PM EDT | 148.00 | 1.16 | 0.23 | 1.36 | +0.16 | +16.00% | 59 | 1,025 | 40.99% |
| AMZN220916C00149000 | 2022-06-23 1:03PM EDT | 149.00 | 0.73 | 1.13 | 1.27 | 0.00 | - | 20 | 4,280 | 40.99% |
| AMZN220916C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 1.10 | 1.08 | 1.15 | +0.23 | +26.44% | 612 | 19,999 | 40.65% |
| AMZN220916C00150500 | 2022-06-24 9:49AM EDT | 150.50 | 0.96 | 1.01 | 4.60 | +0.18 | +23.08% | 8 | 1,934 | 53.71% |
| AMZN220916C00151000 | 2022-06-23 9:53AM EDT | 151.00 | 0.95 | 0.15 | 1.08 | +0.37 | +63.79% | 22 | 1,714 | 40.74% |
| AMZN220916C00151500 | 2022-06-24 12:16PM EDT | 151.50 | 0.87 | 0.95 | 3.20 | +0.37 | +74.00% | 1 | 829 | 57.13% |
| AMZN220916C00152000 | 2022-06-24 12:39PM EDT | 152.00 | 0.82 | 0.15 | 1.00 | +0.11 | +15.49% | 3 | 795 | 40.67% |
| AMZN220916C00152500 | 2022-06-24 9:47AM EDT | 152.50 | 0.85 | 0.89 | 1.01 | +0.17 | +25.00% | 46 | 4,174 | 41.14% |
| AMZN220916C00153000 | 2022-06-24 12:01PM EDT | 153.00 | 0.77 | 0.05 | 3.05 | +0.18 | +30.51% | 3 | 599 | 57.43% |
| AMZN220916C00153500 | 2022-06-24 10:02AM EDT | 153.50 | 0.82 | 0.83 | 0.94 | +0.40 | +95.24% | 1 | 239 | 41.11% |
| AMZN220916C00154000 | 2022-06-23 2:39PM EDT | 154.00 | 0.61 | 0.79 | 0.91 | 0.00 | - | 1 | 2,210 | 41.14% |
| AMZN220916C00154500 | 2022-06-24 12:48PM EDT | 154.50 | 0.69 | 0.15 | 0.89 | +0.12 | +21.05% | 2 | 1,403 | 41.26% |
| AMZN220916C00155000 | 2022-06-24 3:52PM EDT | 155.00 | 0.74 | 0.75 | 0.86 | +0.10 | +15.63% | 72 | 8,010 | 41.27% |
| AMZN220916C00155500 | 2022-06-24 3:19PM EDT | 155.50 | 0.69 | 0.72 | 0.83 | +0.18 | +35.29% | 1 | 1,135 | 41.26% |
| AMZN220916C00156000 | 2022-06-24 12:17PM EDT | 156.00 | 0.66 | 0.70 | 0.81 | +0.20 | +43.48% | 2 | 639 | 41.38% |
| AMZN220916C00156500 | 2022-06-23 3:40PM EDT | 156.50 | 0.59 | 0.68 | 0.78 | 0.00 | - | 1 | 1,583 | 41.36% |
| AMZN220916C00157000 | 2022-06-24 3:56PM EDT | 157.00 | 0.68 | 0.64 | 0.76 | +0.29 | +74.36% | 813 | 3,336 | 41.43% |
| AMZN220916C00157500 | 2022-06-24 2:25PM EDT | 157.50 | 0.60 | 0.63 | 0.73 | +0.17 | +39.53% | 61 | 2,933 | 41.38% |
| AMZN220916C00158000 | 2022-06-23 3:04PM EDT | 158.00 | 0.60 | 0.61 | 0.71 | +0.11 | +22.45% | 3 | 1,537 | 41.46% |
| AMZN220916C00158500 | 2022-06-21 12:14PM EDT | 158.50 | 0.36 | 0.00 | 0.69 | 0.00 | - | 1 | 1,762 | 41.53% |
| AMZN220916C00159000 | 2022-06-24 3:10PM EDT | 159.00 | 0.56 | 0.57 | 2.60 | +0.23 | +69.70% | 11 | 1,388 | 51.20% |
| AMZN220916C00159500 | 2022-06-24 10:38AM EDT | 159.50 | 0.55 | 0.56 | 0.65 | +0.17 | +44.74% | 2 | 1,013 | 41.63% |
| AMZN220916C00160000 | 2022-06-24 3:40PM EDT | 160.00 | 0.52 | 0.54 | 0.61 | +0.05 | +10.64% | 197 | 11,265 | 41.38% |
| AMZN220916C00160500 | 2022-06-24 3:59PM EDT | 160.50 | 0.54 | 0.52 | 0.61 | +0.20 | +58.82% | 6 | 1,225 | 41.70% |
| AMZN220916C00161000 | 2022-06-17 3:25PM EDT | 161.00 | 0.30 | 0.51 | 0.59 | 0.00 | - | 11 | 1,548 | 41.70% |
| AMZN220916C00161500 | 2022-06-24 10:09AM EDT | 161.50 | 0.53 | 0.49 | 0.56 | +0.18 | +51.43% | 1 | 1,244 | 41.58% |
| AMZN220916C00162000 | 2022-06-24 3:59PM EDT | 162.00 | 0.50 | 0.49 | 0.56 | +0.21 | +72.41% | 3 | 1,105 | 41.87% |
| AMZN220916C00162500 | 2022-06-24 3:19PM EDT | 162.50 | 0.45 | 0.46 | 0.51 | +0.04 | +9.76% | 1,140 | 5,366 | 41.41% |
| AMZN220916C00163000 | 2022-06-23 11:53AM EDT | 163.00 | 0.47 | 0.45 | 0.52 | +0.14 | +42.42% | 2 | 1,022 | 41.85% |
| AMZN220916C00163500 | 2022-06-24 10:16AM EDT | 163.50 | 0.48 | 0.44 | 0.50 | +0.25 | +108.70% | 2 | 763 | 41.82% |
| AMZN220916C00164000 | 2022-06-21 2:46PM EDT | 164.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 1 | 901 | 41.94% |
| AMZN220916C00164500 | 2022-06-21 10:02AM EDT | 164.50 | 0.29 | 0.41 | 0.48 | 0.00 | - | 13 | 627 | 42.07% |
| AMZN220916C00165000 | 2022-06-24 3:59PM EDT | 165.00 | 0.41 | 0.40 | 0.45 | +0.07 | +20.59% | 106 | 13,025 | 41.85% |
| AMZN220916C00165500 | 2022-06-24 10:31AM EDT | 165.50 | 0.41 | 0.39 | 2.24 | +0.14 | +51.85% | 40 | 1,399 | 53.08% |
| AMZN220916C00166000 | 2022-06-15 9:50AM EDT | 166.00 | 0.38 | 0.38 | 0.45 | +0.16 | +72.73% | 10 | 922 | 42.41% |
| AMZN220916C00166500 | 2022-06-23 9:48AM EDT | 166.50 | 0.26 | 0.37 | 0.43 | 0.00 | - | 16 | 988 | 42.33% |
| AMZN220916C00167000 | 2022-06-23 9:35AM EDT | 167.00 | 0.26 | 0.36 | 0.42 | 0.00 | - | 16 | 1,444 | 42.43% |
| AMZN220916C00167500 | 2022-06-22 9:53AM EDT | 167.50 | 0.24 | 0.35 | 0.41 | 0.00 | - | 20 | 2,799 | 42.51% |
| AMZN220916C00168000 | 2022-06-23 10:03AM EDT | 168.00 | 0.26 | 0.00 | 0.39 | 0.00 | - | 1 | 1,663 | 42.38% |
| AMZN220916C00168500 | 2022-06-16 10:18AM EDT | 168.50 | 0.22 | 0.00 | 0.41 | 0.00 | - | 19 | 2,742 | 43.07% |
| AMZN220916C00169000 | 2022-06-24 12:51PM EDT | 169.00 | 0.30 | 0.05 | 0.38 | +0.06 | +25.00% | 20 | 1,367 | 42.73% |
| AMZN220916C00169500 | 2022-06-24 9:59AM EDT | 169.50 | 0.32 | 0.31 | 0.37 | +0.12 | +60.00% | 6 | 1,236 | 42.82% |
| AMZN220916C00170000 | 2022-06-24 3:21PM EDT | 170.00 | 0.30 | 0.29 | 0.34 | +0.05 | +20.00% | 136 | 24,481 | 42.43% |
| AMZN220916C00170500 | 2022-06-24 9:31AM EDT | 170.50 | 0.24 | 0.26 | 0.35 | -0.01 | -4.00% | 5 | 3,454 | 42.92% |
| AMZN220916C00171000 | 2022-06-24 12:51PM EDT | 171.00 | 0.28 | 0.00 | 0.34 | +0.03 | +12.00% | 25 | 866 | 42.97% |
| AMZN220916C00171500 | 2022-06-23 9:52AM EDT | 171.50 | 0.21 | 0.28 | 0.33 | 0.00 | - | 100 | 1,479 | 43.02% |
| AMZN220916C00172000 | 2022-06-23 9:34AM EDT | 172.00 | 0.23 | 0.26 | 0.32 | 0.00 | - | 200 | 1,098 | 43.04% |
| AMZN220916C00172500 | 2022-06-24 3:54PM EDT | 172.50 | 0.28 | 0.00 | 0.32 | +0.06 | +27.27% | 327 | 2,497 | 43.31% |
| AMZN220916C00173000 | 2022-06-08 2:19PM EDT | 173.00 | 0.48 | 0.00 | 0.31 | 0.00 | - | 2 | 1,218 | 43.31% |
| AMZN220916C00173500 | 2022-06-21 3:13PM EDT | 173.50 | 0.18 | 0.21 | 0.30 | 0.00 | - | 40 | 2,740 | 43.36% |
| AMZN220916C00174000 | 2022-06-24 12:04PM EDT | 174.00 | 0.24 | 0.10 | 0.30 | +0.05 | +26.32% | 24 | 5,191 | 43.60% |
| AMZN220916C00174500 | 2022-06-24 3:33PM EDT | 174.50 | 0.24 | 0.24 | 0.29 | +0.05 | +26.32% | 303 | 3,297 | 43.60% |
| AMZN220916C00175000 | 2022-06-24 3:55PM EDT | 175.00 | 0.25 | 0.23 | 0.27 | +0.03 | +13.64% | 104 | 43,417 | 43.36% |
| AMZN220916C00177500 | 2022-06-24 3:57PM EDT | 177.50 | 0.22 | 0.00 | 0.26 | +0.03 | +15.79% | 436 | 5,573 | 44.29% |
| AMZN220916C00180000 | 2022-06-24 3:31PM EDT | 180.00 | 0.19 | 0.10 | 0.22 | +0.01 | +5.56% | 205 | 10,081 | 44.34% |
| AMZN220916C00182500 | 2022-06-24 10:16AM EDT | 182.50 | 0.20 | 0.16 | 0.20 | +0.04 | +25.00% | 445 | 12,028 | 44.82% |
| AMZN220916C00185000 | 2022-06-24 3:22PM EDT | 185.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 105 | 11,179 | 45.22% |
| AMZN220916C00187500 | 2022-06-24 12:49PM EDT | 187.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 4,693 | 45.95% |
| AMZN220916C00190000 | 2022-06-24 3:59PM EDT | 190.00 | 0.15 | 0.00 | 4.40 | +0.02 | +15.38% | 425 | 9,295 | 76.20% |
| AMZN220916C00192500 | 2022-06-21 2:15PM EDT | 192.50 | 0.11 | 0.00 | 4.40 | 0.00 | - | 22 | 3,525 | 77.59% |
| AMZN220916C00195000 | 2022-06-24 1:57PM EDT | 195.00 | 0.11 | 0.10 | 0.16 | +0.01 | +10.00% | 49 | 3,914 | 48.63% |
| AMZN220916C00197500 | 2022-06-24 1:56PM EDT | 197.50 | 0.10 | 0.09 | 4.40 | -0.01 | -9.09% | 1 | 2,312 | 80.71% |
| AMZN220916C00200000 | 2022-06-24 3:29PM EDT | 200.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 460 | 21,335 | 48.73% |
| AMZN220916C00202500 | 2022-06-24 3:36PM EDT | 202.50 | 0.09 | 0.08 | 0.30 | +0.01 | +12.50% | 10 | 2,855 | 52.83% |
| AMZN220916C00205000 | 2022-06-24 10:42AM EDT | 205.00 | 0.10 | 0.00 | 0.14 | +0.02 | +25.00% | 10 | 4,715 | 51.66% |
| AMZN220916C00207500 | 2022-06-24 2:14PM EDT | 207.50 | 0.08 | 0.00 | 4.35 | +0.01 | +14.29% | 7 | 3,135 | 85.19% |
| AMZN220916C00210000 | 2022-06-24 2:46PM EDT | 210.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 21 | 22,398 | 50.00% |
| AMZN220916C00212500 | 2022-06-21 3:30PM EDT | 212.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 4,404 | 60.40% |
| AMZN220916C00215000 | 2022-06-24 12:37PM EDT | 215.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 21 | 5,105 | 50.00% |
| AMZN220916C00217500 | 2022-06-21 10:06AM EDT | 217.50 | 0.05 | 0.06 | 4.35 | 0.00 | - | 110 | 3,345 | 90.26% |
| AMZN220916C00220000 | 2022-06-22 2:53PM EDT | 220.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 14 | 6,241 | 62.40% |
| AMZN220916C00222500 | 2022-06-22 10:25AM EDT | 222.50 | 0.05 | 0.02 | 1.00 | 0.00 | - | 15 | 3,412 | 69.56% |
| AMZN220916C00225000 | 2022-06-24 10:31AM EDT | 225.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 16,201 | 53.61% |
| AMZN220916C00227500 | 2022-06-22 11:32AM EDT | 227.50 | 0.06 | 0.00 | 4.35 | 0.00 | - | 30 | 957 | 94.46% |
| AMZN220916C00230000 | 2022-06-22 10:49AM EDT | 230.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 9 | 3,529 | 95.53% |
| AMZN220916C00232500 | 2022-06-22 2:52PM EDT | 232.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 1,657 | 96.34% |
| AMZN220916C00235000 | 2022-06-24 3:46PM EDT | 235.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 1,136 | 97.39% |
| AMZN220916C00237500 | 2022-06-24 10:18AM EDT | 237.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,390 | 55.08% |
| AMZN220916C00240000 | 2022-06-24 3:29PM EDT | 240.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 79 | 11,498 | 55.86% |
| AMZN220916C00242500 | 2022-06-24 10:50AM EDT | 242.50 | 0.04 | 0.02 | 0.53 | 0.00 | - | 20 | 2,538 | 70.07% |
| AMZN220916C00245000 | 2022-06-24 10:49AM EDT | 245.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 20 | 3,001 | 55.86% |
| AMZN220916C00247500 | 2022-06-22 10:19AM EDT | 247.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 2,323 | 53.91% |
| AMZN220916C00250000 | 2022-06-24 2:00PM EDT | 250.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 101 | 13,522 | 57.03% |
| AMZN220916C00252500 | 2022-06-24 2:02PM EDT | 252.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,763 | 57.03% |
| AMZN220916C00255000 | 2022-06-15 12:20PM EDT | 255.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 3,260 | 55.47% |
| AMZN220916C00257500 | 2022-06-24 10:51AM EDT | 257.50 | 0.03 | 0.01 | 4.30 | -0.03 | -50.00% | 20 | 3,417 | 106.23% |
| AMZN220916C00260000 | 2022-06-23 10:17AM EDT | 260.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 10,993 | 56.64% |
| AMZN220916C00262500 | 2022-06-24 12:52PM EDT | 262.50 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 45 | 4,749 | 61.13% |
| AMZN220916C00265000 | 2022-06-23 10:06AM EDT | 265.00 | 0.02 | 0.02 | 4.30 | 0.00 | - | 40 | 11,823 | 108.98% |
| AMZN220916C00270000 | 2022-06-24 1:48PM EDT | 270.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 27 | 10,601 | 63.67% |
| AMZN220916C00275000 | 2022-06-24 2:22PM EDT | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 264 | 43,096 | 61.33% |
| AMZN220916C01080000 | 2022-05-20 1:54PM EDT | 1,080.00 | 1,062.00 | 1,367.55 | 1,383.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220916C01240000 | 2022-06-03 11:27AM EDT | 1,240.00 | 1,203.70 | 1,211.20 | 1,228.00 | +288.70 | +31.55% | 1 | 3 | 0.00% |
| AMZN220916C01300000 | 2022-05-24 9:51AM EDT | 1,300.00 | 1,040.00 | 1,153.05 | 1,170.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220916C01360000 | 2022-05-09 2:08PM EDT | 1,360.00 | 856.20 | 1,095.20 | 1,111.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01380000 | 2022-03-16 9:36AM EDT | 1,380.00 | 1,608.00 | 1,657.75 | 1,674.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN220916C01400000 | 2022-06-03 9:58AM EDT | 1,400.00 | 1,096.00 | 1,056.70 | 1,072.45 | +141.83 | +14.86% | 15 | 2 | 0.00% |
| AMZN220916C01420000 | 2022-03-17 11:16AM EDT | 1,420.00 | 1,674.50 | 1,618.50 | 1,635.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01440000 | 2022-02-04 10:55AM EDT | 1,440.00 | 1,638.79 | 1,482.20 | 1,500.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01450000 | 2022-05-11 12:36PM EDT | 1,450.00 | 734.93 | 1,009.10 | 1,025.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01480000 | 2022-05-23 10:12AM EDT | 1,480.00 | 661.03 | 980.60 | 997.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN220916C01500000 | 2022-06-03 3:59PM EDT | 1,500.00 | 968.00 | 961.50 | 978.00 | +340.50 | +54.26% | 1 | 5 | 0.00% |
| AMZN220916C01540000 | 2022-05-23 10:13AM EDT | 1,540.00 | 604.43 | 923.95 | 941.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01560000 | 2022-03-04 4:55PM EDT | 1,560.00 | 1,380.75 | 1,716.10 | 1,734.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C01580000 | 2022-03-08 4:47PM EDT | 1,580.00 | 1,179.50 | 1,590.25 | 1,603.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN220916C01600000 | 2022-05-25 3:05PM EDT | 1,600.00 | 610.97 | 867.85 | 885.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN220916C01620000 | 2022-05-17 2:13PM EDT | 1,620.00 | 684.50 | 849.40 | 865.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220916C01640000 | 2022-05-24 10:56AM EDT | 1,640.00 | 491.41 | 830.95 | 847.50 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN220916C01660000 | 2022-03-24 2:06PM EDT | 1,660.00 | 1,626.12 | 1,245.80 | 1,255.55 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN220916C01680000 | 2021-11-19 11:06AM EDT | 1,680.00 | 2,058.45 | 1,736.00 | 1,753.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916C01700000 | 2022-06-01 10:58AM EDT | 1,700.00 | 797.00 | 776.25 | 792.50 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN220916C01720000 | 2022-04-29 10:42AM EDT | 1,720.00 | 850.00 | 631.15 | 638.80 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220916C01740000 | 2022-05-06 11:37AM EDT | 1,740.00 | 660.00 | 740.30 | 757.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220916C01760000 | 2022-05-20 12:43PM EDT | 1,760.00 | 454.85 | 722.45 | 739.90 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN220916C01780000 | 2022-05-12 9:55AM EDT | 1,780.00 | 428.88 | 704.75 | 721.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916C01800000 | 2022-06-02 11:34AM EDT | 1,800.00 | 694.79 | 687.20 | 703.45 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220916C01820000 | 2022-05-24 10:25AM EDT | 1,820.00 | 345.05 | 669.75 | 686.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01840000 | 2022-05-24 10:26AM EDT | 1,840.00 | 333.04 | 652.45 | 668.80 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220916C01860000 | 2022-05-27 2:54PM EDT | 1,860.00 | 492.35 | 635.45 | 651.60 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916C01880000 | 2022-02-01 2:53PM EDT | 1,880.00 | 1,150.97 | 1,107.40 | 1,124.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01900000 | 2022-06-03 3:23PM EDT | 1,900.00 | 605.00 | 602.20 | 617.85 | -11.30 | -1.83% | 7 | 2,337 | 0.00% |
| AMZN220916C01920000 | 2022-01-13 3:34PM EDT | 1,920.00 | 1,353.10 | 1,175.10 | 1,192.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01940000 | 2022-05-24 10:22AM EDT | 1,940.00 | 277.22 | 568.60 | 584.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220916C01960000 | 2022-06-02 12:38PM EDT | 1,960.00 | 591.29 | 551.85 | 568.50 | 0.00 | - | 3 | 214 | 0.00% |
| AMZN220916C01980000 | 2022-03-07 2:32PM EDT | 1,980.00 | 860.81 | 1,216.65 | 1,235.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02000000 | 2022-06-02 12:33PM EDT | 2,000.00 | 562.00 | 519.70 | 536.10 | 0.00 | - | 2 | 119 | 0.00% |
| AMZN220916C02020000 | 2022-06-01 12:54PM EDT | 2,020.00 | 497.80 | 503.70 | 520.25 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN220916C02040000 | 2022-05-24 12:39PM EDT | 2,040.00 | 236.45 | 487.90 | 504.85 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02060000 | 2022-05-24 12:00PM EDT | 2,060.00 | 229.60 | 472.50 | 489.20 | 0.00 | - | 15 | 8 | 0.00% |
| AMZN220916C02080000 | 2022-05-26 11:03AM EDT | 2,080.00 | 297.75 | 461.70 | 470.45 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220916C02100000 | 2022-06-03 10:46AM EDT | 2,100.00 | 448.00 | 446.60 | 455.35 | +1.21 | +0.27% | 6 | 60 | 0.00% |
| AMZN220916C02120000 | 2022-05-25 12:59PM EDT | 2,120.00 | 229.00 | 432.05 | 440.35 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220916C02140000 | 2022-06-02 1:32PM EDT | 2,140.00 | 455.00 | 417.55 | 425.80 | 0.00 | - | 3 | 36 | 0.00% |
| AMZN220916C02160000 | 2022-05-27 3:37PM EDT | 2,160.00 | 286.93 | 403.35 | 411.85 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220916C02180000 | 2022-05-31 10:02AM EDT | 2,180.00 | 308.90 | 389.40 | 397.75 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN220916C02200000 | 2022-06-03 3:28PM EDT | 2,200.00 | 376.63 | 375.65 | 383.65 | +16.63 | +4.62% | 2 | 101 | 0.00% |
| AMZN220916C02220000 | 2022-06-03 2:37PM EDT | 2,220.00 | 368.70 | 362.15 | 370.35 | -0.25 | -0.07% | 3 | 25 | 0.00% |
| AMZN220916C02240000 | 2022-06-03 12:10PM EDT | 2,240.00 | 344.50 | 348.85 | 357.05 | -49.40 | -12.54% | 1 | 27 | 0.00% |
| AMZN220916C02260000 | 2022-06-03 9:37AM EDT | 2,260.00 | 359.00 | 335.85 | 343.65 | -15.14 | -4.05% | 2 | 36 | 0.00% |
| AMZN220916C02280000 | 2022-06-02 1:49PM EDT | 2,280.00 | 360.82 | 323.15 | 330.90 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN220916C02300000 | 2022-06-03 3:03PM EDT | 2,300.00 | 320.04 | 310.70 | 318.40 | -22.21 | -6.49% | 2 | 124 | 0.00% |
| AMZN220916C02320000 | 2022-06-02 1:43PM EDT | 2,320.00 | 334.15 | 298.45 | 306.10 | 0.00 | - | 2 | 111 | 0.00% |
| AMZN220916C02340000 | 2022-06-03 11:19AM EDT | 2,340.00 | 280.62 | 286.35 | 294.30 | -7.30 | -2.54% | 2 | 60 | 0.00% |
| AMZN220916C02360000 | 2022-06-01 12:13PM EDT | 2,360.00 | 268.00 | 274.90 | 282.35 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN220916C02380000 | 2022-06-03 3:17PM EDT | 2,380.00 | 262.20 | 263.45 | 270.95 | -2.40 | -0.91% | 2 | 60 | 0.00% |
| AMZN220916C02400000 | 2022-06-03 3:52PM EDT | 2,400.00 | 255.00 | 252.35 | 259.85 | -41.00 | -13.85% | 20 | 663 | 0.00% |
| AMZN220916C02420000 | 2022-06-03 3:47PM EDT | 2,420.00 | 244.60 | 241.65 | 249.00 | -31.40 | -11.38% | 29 | 64 | 0.00% |
| AMZN220916C02440000 | 2022-06-03 3:14PM EDT | 2,440.00 | 233.00 | 231.10 | 238.45 | -39.50 | -14.50% | 34 | 68 | 0.00% |
| AMZN220916C02460000 | 2022-06-03 11:04AM EDT | 2,460.00 | 215.55 | 221.05 | 228.30 | -34.45 | -13.78% | 5 | 37 | 0.00% |
| AMZN220916C02480000 | 2022-06-03 3:26PM EDT | 2,480.00 | 214.35 | 211.35 | 218.35 | -29.32 | -12.03% | 3 | 74 | 0.00% |
| AMZN220916C02500000 | 2022-06-03 3:16PM EDT | 2,500.00 | 201.60 | 201.60 | 209.25 | -38.96 | -16.20% | 30 | 518 | 0.00% |
| AMZN220916C02520000 | 2022-06-03 3:16PM EDT | 2,520.00 | 192.42 | 192.40 | 200.00 | -32.55 | -14.47% | 10 | 174 | 0.00% |
| AMZN220916C02540000 | 2022-06-03 3:13PM EDT | 2,540.00 | 185.45 | 183.50 | 191.00 | -23.91 | -11.42% | 1 | 47 | 0.00% |
| AMZN220916C02550000 | 2022-06-03 3:18PM EDT | 2,550.00 | 178.00 | 179.15 | 186.55 | -29.48 | -14.21% | 15 | 91 | 0.00% |
| AMZN220916C02560000 | 2022-06-02 3:32PM EDT | 2,560.00 | 204.00 | 174.85 | 182.25 | 0.00 | - | 8 | 30 | 0.00% |
| AMZN220916C02580000 | 2022-06-03 10:40AM EDT | 2,580.00 | 163.45 | 166.00 | 173.75 | -32.55 | -16.61% | 1 | 82 | 0.00% |
| AMZN220916C02600000 | 2022-06-03 3:48PM EDT | 2,600.00 | 163.50 | 158.15 | 164.45 | -28.71 | -14.94% | 14 | 416 | 0.00% |
| AMZN220916C02620000 | 2022-06-03 3:16PM EDT | 2,620.00 | 150.58 | 150.45 | 156.50 | -6.04 | -3.86% | 6 | 86 | 0.00% |
| AMZN220916C02640000 | 2022-06-03 11:33AM EDT | 2,640.00 | 144.58 | 142.80 | 148.80 | -24.71 | -14.60% | 6 | 20 | 0.00% |
| AMZN220916C02650000 | 2022-06-03 1:56PM EDT | 2,650.00 | 140.24 | 139.15 | 145.10 | -31.32 | -18.26% | 11 | 79 | 0.00% |
| AMZN220916C02660000 | 2022-06-02 12:28PM EDT | 2,660.00 | 149.65 | 135.75 | 143.05 | 0.00 | - | 4 | 32 | 0.00% |
| AMZN220916C02680000 | 2022-06-03 3:55PM EDT | 2,680.00 | 133.64 | 128.60 | 136.20 | -19.88 | -12.95% | 3 | 60 | 0.00% |
| AMZN220916C02700000 | 2022-06-03 2:53PM EDT | 2,700.00 | 129.15 | 121.90 | 129.50 | -22.85 | -15.03% | 25 | 479 | 0.00% |
| AMZN220916C02720000 | 2022-06-03 2:53PM EDT | 2,720.00 | 122.75 | 115.50 | 121.25 | -18.33 | -12.99% | 18 | 114 | 0.00% |
| AMZN220916C02740000 | 2022-06-02 3:24PM EDT | 2,740.00 | 122.36 | 109.40 | 114.75 | -10.74 | -8.07% | 5 | 68 | 1,095.31% |
| AMZN220916C02750000 | 2022-06-03 3:43PM EDT | 2,750.00 | 110.08 | 106.30 | 111.75 | -3.12 | -2.76% | 22 | 593 | 1,014.45% |
| AMZN220916C02760000 | 2022-06-03 1:39PM EDT | 2,760.00 | 105.45 | 104.15 | 111.05 | -0.55 | -0.52% | 14 | 135 | 986.38% |
| AMZN220916C02780000 | 2022-06-02 1:35PM EDT | 2,780.00 | 118.30 | 97.95 | 103.10 | 0.00 | - | 4 | 134 | 885.82% |
| AMZN220916C02800000 | 2022-06-03 12:08PM EDT | 2,800.00 | 96.00 | 92.40 | 97.65 | -16.10 | -14.36% | 5 | 716 | 830.74% |
| AMZN220916C02820000 | 2022-06-03 3:10PM EDT | 2,820.00 | 92.50 | 88.35 | 92.70 | -13.86 | -13.03% | 1 | 27 | 793.44% |
| AMZN220916C02840000 | 2022-06-03 1:30PM EDT | 2,840.00 | 88.38 | 82.65 | 90.00 | -12.76 | -12.62% | 16 | 49 | 762.83% |
| AMZN220916C02850000 | 2022-06-03 2:48PM EDT | 2,850.00 | 88.45 | 81.25 | 87.60 | -11.67 | -11.66% | 24 | 325 | 750.01% |
| AMZN220916C02860000 | 2022-06-03 2:05PM EDT | 2,860.00 | 82.05 | 78.00 | 82.85 | -13.70 | -14.31% | 3 | 33 | 724.39% |
| AMZN220916C02880000 | 2022-06-03 1:10PM EDT | 2,880.00 | 76.50 | 73.50 | 78.40 | -13.80 | -15.28% | 11 | 48 | 698.11% |
| AMZN220916C02900000 | 2022-06-03 3:56PM EDT | 2,900.00 | 73.64 | 70.50 | 76.50 | -12.99 | -14.99% | 39 | 211 | 684.72% |
| AMZN220916C02920000 | 2022-06-03 3:38PM EDT | 2,920.00 | 68.44 | 65.40 | 70.15 | -12.97 | -15.93% | 7 | 86 | 654.48% |
| AMZN220916C02940000 | 2022-06-02 1:26PM EDT | 2,940.00 | 77.80 | 61.70 | 68.70 | 0.00 | - | 7 | 45 | 641.78% |
| AMZN220916C02950000 | 2022-06-03 9:39AM EDT | 2,950.00 | 70.80 | 59.85 | 64.50 | -3.95 | -5.28% | 2 | 82 | 626.96% |
| AMZN220916C02960000 | 2022-06-01 12:56PM EDT | 2,960.00 | 63.50 | 58.10 | 62.70 | 0.00 | - | 3 | 42 | 618.54% |
| AMZN220916C02980000 | 2022-06-03 2:49PM EDT | 2,980.00 | 61.00 | 54.85 | 61.45 | +1.95 | +3.30% | 5 | 217 | 608.21% |
| AMZN220916C03000000 | 2022-06-03 3:59PM EDT | 3,000.00 | 54.00 | 51.55 | 56.00 | -15.00 | -21.74% | 116 | 877 | 588.11% |
| AMZN220916C03010000 | 2022-06-03 2:21PM EDT | 3,010.00 | 55.00 | 50.05 | 54.45 | +0.45 | +0.82% | 2 | 90 | 581.29% |
| AMZN220916C03020000 | 2022-06-03 10:43AM EDT | 3,020.00 | 48.60 | 48.65 | 52.95 | -3.90 | -7.43% | 1 | 85 | 574.85% |
| AMZN220916C03030000 | 2022-06-02 1:26PM EDT | 3,030.00 | 60.80 | 47.75 | 53.65 | 0.00 | - | 1 | 41 | 574.63% |
| AMZN220916C03040000 | 2022-06-02 3:47PM EDT | 3,040.00 | 60.35 | 45.90 | 50.05 | 0.00 | - | 1 | 41 | 562.43% |
| AMZN220916C03050000 | 2022-06-03 12:19PM EDT | 3,050.00 | 46.05 | 44.40 | 50.75 | -11.45 | -19.91% | 7 | 209 | 560.85% |
| AMZN220916C03060000 | 2022-06-03 10:11AM EDT | 3,060.00 | 48.05 | 44.20 | 47.30 | -6.90 | -12.56% | 2 | 27 | 552.81% |
| AMZN220916C03070000 | 2022-06-03 9:54AM EDT | 3,070.00 | 53.84 | 41.90 | 46.00 | +1.34 | +2.55% | 2 | 11 | 544.91% |
| AMZN220916C03080000 | 2022-06-01 2:45PM EDT | 3,080.00 | 53.05 | 41.70 | 44.75 | 0.00 | - | 3 | 69 | 541.87% |
| AMZN220916C03090000 | 2022-05-27 1:05PM EDT | 3,090.00 | 16.95 | 40.50 | 43.50 | 0.00 | - | 2 | 69 | 536.58% |
| AMZN220916C03100000 | 2022-06-03 9:39AM EDT | 3,100.00 | 47.00 | 39.35 | 42.30 | -4.25 | -8.29% | 2 | 236 | 531.51% |
| AMZN220916C03110000 | 2022-06-01 9:30AM EDT | 3,110.00 | 37.00 | 37.35 | 41.15 | 0.00 | - | 2 | 53 | 524.63% |
| AMZN220916C03120000 | 2022-06-02 1:44PM EDT | 3,120.00 | 45.54 | 37.15 | 40.00 | -2.36 | -4.93% | 1 | 33 | 521.81% |
| AMZN220916C03130000 | 2022-06-03 10:18AM EDT | 3,130.00 | 39.70 | 36.05 | 38.95 | +0.45 | +1.15% | 1 | 81 | 517.17% |
| AMZN220916C03140000 | 2022-05-31 11:31AM EDT | 3,140.00 | 21.40 | 35.10 | 37.85 | 0.00 | - | 1 | 57 | 512.74% |
| AMZN220916C03150000 | 2022-06-03 11:41AM EDT | 3,150.00 | 34.55 | 34.20 | 36.85 | -2.28 | -6.19% | 15 | 150 | 508.65% |
| AMZN220916C03160000 | 2022-06-01 12:57PM EDT | 3,160.00 | 36.40 | 32.25 | 35.80 | 0.00 | - | 2 | 79 | 502.01% |
| AMZN220916C03170000 | 2022-06-01 12:56PM EDT | 3,170.00 | 35.81 | 32.15 | 34.85 | 0.00 | - | 16 | 89 | 499.83% |
| AMZN220916C03180000 | 2022-06-02 1:38PM EDT | 3,180.00 | 39.94 | 31.25 | 33.90 | 0.00 | - | 1 | 49 | 495.80% |
| AMZN220916C03190000 | 2022-06-03 12:56PM EDT | 3,190.00 | 32.30 | 29.50 | 33.00 | -1.48 | -4.38% | 2 | 39 | 489.88% |
| AMZN220916C03200000 | 2022-06-03 3:46PM EDT | 3,200.00 | 30.90 | 28.65 | 32.15 | -8.07 | -20.71% | 18 | 597 | 486.13% |
| AMZN220916C03210000 | 2022-06-01 9:37AM EDT | 3,210.00 | 36.75 | 27.85 | 33.15 | 0.00 | - | 1 | 61 | 486.83% |
| AMZN220916C03220000 | 2022-06-03 10:58AM EDT | 3,220.00 | 28.70 | 27.90 | 30.45 | -1.35 | -4.49% | 2 | 82 | 480.82% |
| AMZN220916C03230000 | 2022-06-02 2:52PM EDT | 3,230.00 | 35.00 | 26.30 | 31.45 | 0.00 | - | 2 | 62 | 479.63% |
| AMZN220916C03240000 | 2022-06-01 2:40PM EDT | 3,240.00 | 34.90 | 25.55 | 28.90 | 0.00 | - | 8 | 56 | 471.99% |
| AMZN220916C03250000 | 2022-06-02 1:20PM EDT | 3,250.00 | 27.77 | 24.85 | 29.90 | -5.13 | -15.59% | 2 | 188 | 472.93% |
| AMZN220916C03260000 | 2022-06-02 1:47PM EDT | 3,260.00 | 32.80 | 24.95 | 27.40 | 0.00 | - | 2 | 49 | 467.36% |
| AMZN220916C03270000 | 2022-06-02 11:14AM EDT | 3,270.00 | 24.16 | 24.25 | 26.70 | -3.74 | -13.41% | 1 | 38 | 464.17% |
| AMZN220916C03280000 | 2022-06-03 12:07PM EDT | 3,280.00 | 25.50 | 22.75 | 27.65 | +2.05 | +8.74% | 3 | 42 | 463.04% |
| AMZN220916C03290000 | 2022-06-01 1:21PM EDT | 3,290.00 | 27.66 | 22.95 | 25.35 | 0.00 | - | 8 | 30 | 458.08% |
| AMZN220916C03300000 | 2022-06-03 3:46PM EDT | 3,300.00 | 23.55 | 21.50 | 24.70 | -6.14 | -20.68% | 12 | 649 | 453.05% |
| AMZN220916C03310000 | 2022-06-02 9:33AM EDT | 3,310.00 | 22.00 | 20.95 | 25.60 | 0.00 | - | 2 | 70 | 454.14% |
| AMZN220916C03320000 | 2022-06-01 1:15PM EDT | 3,320.00 | 24.85 | 20.40 | 23.45 | 0.00 | - | 1 | 46 | 447.51% |
| AMZN220916C03330000 | 2022-06-01 9:30AM EDT | 3,330.00 | 20.30 | 19.85 | 22.90 | 0.00 | - | 2 | 43 | 444.90% |
| AMZN220916C03340000 | 2022-06-03 11:47AM EDT | 3,340.00 | 20.60 | 19.30 | 22.30 | -6.25 | -23.28% | 1 | 71 | 442.13% |
| AMZN220916C03350000 | 2022-06-03 12:24PM EDT | 3,350.00 | 21.29 | 18.80 | 21.75 | -4.18 | -16.41% | 2 | 136 | 439.59% |
| AMZN220916C03360000 | 2022-06-03 12:24PM EDT | 3,360.00 | 20.15 | 18.30 | 22.75 | -1.85 | -8.41% | 2 | 85 | 441.11% |
| AMZN220916C03370000 | 2022-06-01 2:27PM EDT | 3,370.00 | 24.90 | 17.85 | 20.70 | 0.00 | - | 37 | 137 | 434.69% |
| AMZN220916C03380000 | 2022-06-02 1:22PM EDT | 3,380.00 | 23.80 | 17.35 | 20.20 | 0.00 | - | 5 | 70 | 432.21% |
| AMZN220916C03390000 | 2022-06-03 10:06AM EDT | 3,390.00 | 20.00 | 16.90 | 19.70 | +12.40 | +163.16% | 2 | 60 | 429.83% |
| AMZN220916C03400000 | 2022-06-03 3:45PM EDT | 3,400.00 | 18.16 | 16.45 | 19.20 | -4.61 | -20.25% | 28 | 1,218 | 427.43% |
| AMZN220916C03410000 | 2022-06-03 3:55PM EDT | 3,410.00 | 17.86 | 15.95 | 18.75 | +11.01 | +160.73% | 1 | 173 | 424.99% |
| AMZN220916C03420000 | 2022-05-11 3:58PM EDT | 3,420.00 | 12.00 | 15.60 | 18.30 | 0.00 | - | 1 | 38 | 422.96% |
| AMZN220916C03430000 | 2022-05-31 12:01PM EDT | 3,430.00 | 10.60 | 15.20 | 17.85 | 0.00 | - | 39 | 72 | 420.75% |
| AMZN220916C03440000 | 2022-05-27 3:04PM EDT | 3,440.00 | 6.68 | 14.85 | 17.45 | 0.00 | - | 2 | 49 | 418.81% |
| AMZN220916C03450000 | 2022-06-03 11:06AM EDT | 3,450.00 | 15.51 | 14.40 | 17.05 | -4.99 | -24.34% | 2 | 131 | 416.55% |
| AMZN220916C03460000 | 2022-05-12 1:36PM EDT | 3,460.00 | 7.00 | 14.00 | 16.65 | 0.00 | - | 4 | 61 | 414.42% |
| AMZN220916C03470000 | 2022-05-27 3:11PM EDT | 3,470.00 | 6.35 | 13.65 | 16.25 | 0.00 | - | 2 | 137 | 412.39% |
| AMZN220916C03480000 | 2022-06-01 9:37AM EDT | 3,480.00 | 18.00 | 13.30 | 15.90 | 0.00 | - | 1 | 262 | 410.50% |
| AMZN220916C03490000 | 2022-06-01 9:59AM EDT | 3,490.00 | 16.10 | 12.95 | 15.50 | -3.90 | -19.50% | 1 | 151 | 408.44% |
| AMZN220916C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 13.80 | 14.00 | 14.10 | -4.55 | -24.80% | 76 | 2,090 | 407.57% |
| AMZN220916C03550000 | 2022-06-03 3:12PM EDT | 3,550.00 | 12.75 | 11.05 | 13.40 | -1.30 | -9.25% | 8 | 271 | 397.03% |
| AMZN220916C03600000 | 2022-06-03 3:44PM EDT | 3,600.00 | 11.00 | 9.60 | 12.10 | -2.76 | -20.06% | 14 | 515 | 388.76% |
| AMZN220916C03650000 | 2022-06-03 2:08PM EDT | 3,650.00 | 10.45 | 8.40 | 10.85 | -1.85 | -15.04% | 3 | 626 | 380.96% |
| AMZN220916C03700000 | 2022-06-03 3:59PM EDT | 3,700.00 | 8.75 | 7.35 | 9.80 | -2.30 | -20.81% | 26 | 565 | 373.93% |
| AMZN220916C03750000 | 2022-06-03 3:15PM EDT | 3,750.00 | 7.90 | 7.15 | 8.85 | -1.90 | -19.39% | 4 | 233 | 370.24% |
| AMZN220916C03800000 | 2022-06-03 3:34PM EDT | 3,800.00 | 7.25 | 6.35 | 8.00 | -1.90 | -20.77% | 5 | 451 | 364.22% |
| AMZN220916C03850000 | 2022-06-03 3:50PM EDT | 3,850.00 | 6.70 | 5.70 | 7.30 | -1.80 | -21.18% | 1 | 175 | 359.09% |
| AMZN220916C03900000 | 2022-06-03 10:11AM EDT | 3,900.00 | 6.80 | 5.15 | 6.70 | -0.70 | -9.33% | 1 | 195 | 354.55% |
| AMZN220916C03950000 | 2022-06-03 2:19PM EDT | 3,950.00 | 6.00 | 4.65 | 6.20 | -0.80 | -11.76% | 2 | 118 | 350.44% |
| AMZN220916C04000000 | 2022-06-03 3:28PM EDT | 4,000.00 | 5.26 | 5.00 | 5.80 | -1.04 | -16.51% | 31 | 1,075 | 351.00% |
| AMZN220916C04050000 | 2022-06-03 2:38PM EDT | 4,050.00 | 4.60 | 3.90 | 5.40 | -1.40 | -23.33% | 12 | 129 | 343.82% |
| AMZN220916C04100000 | 2022-06-03 10:40AM EDT | 4,100.00 | 4.40 | 4.10 | 5.10 | -0.97 | -18.06% | 1 | 237 | 344.04% |
| AMZN220916C04150000 | 2022-06-03 1:55PM EDT | 4,150.00 | 4.15 | 3.30 | 4.80 | -0.85 | -17.00% | 1 | 156 | 338.40% |
| AMZN220916C04200000 | 2022-06-03 3:15PM EDT | 4,200.00 | 3.90 | 3.80 | 4.50 | -0.77 | -16.49% | 13 | 1,091 | 340.36% |
| AMZN220916C04250000 | 2022-06-01 2:03PM EDT | 4,250.00 | 4.50 | 2.01 | 4.40 | 0.00 | - | 5 | 219 | 328.86% |
| AMZN220916C04300000 | 2022-06-01 9:41AM EDT | 4,300.00 | 3.67 | 2.64 | 4.20 | 0.00 | - | 1 | 253 | 332.57% |
| AMZN220916C04350000 | 2022-06-03 10:25AM EDT | 4,350.00 | 3.40 | 2.47 | 4.00 | +1.47 | +76.17% | 2 | 166 | 330.74% |
| AMZN220916C04400000 | 2022-06-03 3:45PM EDT | 4,400.00 | 2.84 | 1.53 | 3.85 | -1.06 | -27.18% | 11 | 316 | 323.32% |
| AMZN220916C04450000 | 2022-06-03 9:58AM EDT | 4,450.00 | 3.60 | 1.39 | 3.70 | +1.95 | +118.18% | 2 | 170 | 321.68% |
| AMZN220916C04500000 | 2022-06-03 3:11PM EDT | 4,500.00 | 2.70 | 2.14 | 3.00 | -0.70 | -20.59% | 74 | 764 | 322.78% |
| AMZN220916C04550000 | 2022-05-25 10:55AM EDT | 4,550.00 | 1.26 | 1.13 | 3.45 | 0.00 | - | 2 | 47 | 318.70% |
| AMZN220916C04600000 | 2022-05-31 1:43PM EDT | 4,600.00 | 1.78 | 1.01 | 3.35 | 0.00 | - | 21 | 174 | 317.38% |
| AMZN220916C04650000 | 2022-06-01 3:24PM EDT | 4,650.00 | 3.05 | 0.91 | 3.20 | 0.00 | - | 1 | 83 | 315.72% |
| AMZN220916C04700000 | 2022-05-31 11:33AM EDT | 4,700.00 | 1.23 | 0.83 | 3.10 | 0.00 | - | 1 | 57 | 314.60% |
| AMZN220916C04750000 | 2022-06-03 10:58AM EDT | 4,750.00 | 2.40 | 0.76 | 2.97 | +0.40 | +20.00% | 1 | 67 | 313.23% |
| AMZN220916C04800000 | 2022-06-03 3:48PM EDT | 4,800.00 | 2.40 | 1.94 | 2.85 | -0.25 | -9.43% | 12 | 588 | 323.78% |
| AMZN220916C04850000 | 2022-06-03 3:04PM EDT | 4,850.00 | 2.09 | 0.60 | 2.02 | +0.84 | +67.20% | 2 | 130 | 301.76% |
| AMZN220916C04900000 | 2022-06-03 3:11PM EDT | 4,900.00 | 1.97 | 0.52 | 2.65 | -0.38 | -16.17% | 3 | 151 | 309.08% |
| AMZN220916C04950000 | 2022-06-03 2:51PM EDT | 4,950.00 | 1.80 | 0.46 | 2.43 | -0.70 | -28.00% | 5 | 114 | 306.40% |
| AMZN220916C05000000 | 2022-06-03 3:59PM EDT | 5,000.00 | 1.63 | 0.93 | 2.30 | -0.50 | -23.47% | 39 | 673 | 310.94% |
| AMZN220916C05050000 | 2022-05-25 2:24PM EDT | 5,050.00 | 2.18 | 1.25 | 2.37 | +1.30 | +147.73% | 1 | 136 | 315.77% |
| AMZN220916C05100000 | 2022-06-03 3:02PM EDT | 5,100.00 | 1.40 | 0.29 | 2.28 | -0.90 | -39.13% | 2 | 163 | 304.05% |
| AMZN220916C05150000 | 2022-05-10 1:53PM EDT | 5,150.00 | 1.23 | 0.23 | 2.19 | 0.00 | - | 1 | 170 | 302.59% |
| AMZN220916C05200000 | 2022-06-03 2:47PM EDT | 5,200.00 | 1.55 | 0.17 | 2.11 | -0.52 | -25.12% | 1 | 560 | 301.17% |
| AMZN220916C05250000 | 2022-05-05 11:14AM EDT | 5,250.00 | 1.31 | 1.20 | 2.03 | 0.00 | - | 1 | 237 | 313.82% |
| AMZN220916C05300000 | 2022-06-02 10:56AM EDT | 5,300.00 | 1.40 | 1.00 | 1.95 | 0.00 | - | 1 | 592 | 311.13% |
| AMZN220916C05400000 | 2022-06-03 3:11PM EDT | 5,400.00 | 1.11 | 0.90 | 1.15 | -0.70 | -38.67% | 5 | 521 | 299.90% |
| AMZN220916C05500000 | 2022-06-03 3:59PM EDT | 5,500.00 | 0.90 | 0.65 | 0.90 | -0.90 | -50.00% | 763 | 1,455 | 292.29% |
Opções de vendapara16 de setembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00052000 | 2022-06-24 2:24PM EDT | 52.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 101 | 991 | 76.27% |
| AMZN220916P00053000 | 2022-06-22 12:37PM EDT | 53.00 | 0.21 | 0.00 | 1.76 | 0.00 | - | 3 | 133 | 103.22% |
| AMZN220916P00054000 | 2022-06-17 11:28AM EDT | 54.00 | 0.32 | 0.00 | 1.81 | 0.00 | - | 1 | 693 | 101.66% |
| AMZN220916P00055000 | 2022-06-24 2:22PM EDT | 55.00 | 0.19 | 0.08 | 0.68 | -0.03 | -13.64% | 3 | 684 | 84.23% |
| AMZN220916P00056000 | 2022-06-06 1:11PM EDT | 56.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 2 | 401 | 72.46% |
| AMZN220916P00057000 | 2022-06-21 11:27AM EDT | 57.00 | 0.28 | 0.15 | 1.93 | 0.00 | - | 21 | 307 | 98.34% |
| AMZN220916P00058000 | 2022-06-16 2:39PM EDT | 58.00 | 0.61 | 0.18 | 1.97 | 0.00 | - | 1 | 182 | 97.00% |
| AMZN220916P00059000 | 2022-06-14 3:06PM EDT | 59.00 | 0.59 | 0.00 | 0.74 | 0.00 | - | 27 | 20 | 76.76% |
| AMZN220916P00060000 | 2022-06-24 3:47PM EDT | 60.00 | 0.26 | 0.20 | 0.76 | -0.07 | -21.21% | 11 | 160 | 78.71% |
| AMZN220916P00061000 | 2022-06-15 2:01PM EDT | 61.00 | 0.53 | 0.00 | 0.28 | 0.00 | - | 3 | 81 | 62.99% |
| AMZN220916P00062000 | 2022-06-23 12:37PM EDT | 62.00 | 0.41 | 0.24 | 2.15 | 0.00 | - | 4 | 1,326 | 91.24% |
| AMZN220916P00063000 | 2022-06-10 10:04AM EDT | 63.00 | 0.43 | 0.28 | 0.83 | 0.00 | - | 1 | 122 | 75.68% |
| AMZN220916P00064000 | 2022-06-16 2:49PM EDT | 64.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 3 | 371 | 60.74% |
| AMZN220916P00065000 | 2022-06-23 9:55AM EDT | 65.00 | 0.55 | 0.00 | 0.38 | 0.00 | - | 1 | 1,456 | 60.06% |
| AMZN220916P00066000 | 2022-06-21 1:28PM EDT | 66.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 168 | 67.87% |
| AMZN220916P00067000 | 2022-06-17 9:39AM EDT | 67.00 | 0.99 | 0.00 | 0.93 | 0.00 | - | 5 | 125 | 66.75% |
| AMZN220916P00068000 | 2022-06-22 10:42AM EDT | 68.00 | 0.58 | 0.00 | 0.47 | 0.00 | - | 10 | 3,640 | 57.81% |
| AMZN220916P00069000 | 2022-06-24 9:41AM EDT | 69.00 | 0.55 | 0.00 | 0.50 | -0.10 | -15.38% | 15 | 1,791 | 57.03% |
| AMZN220916P00070000 | 2022-06-24 3:58PM EDT | 70.00 | 0.52 | 0.46 | 1.04 | -0.15 | -22.39% | 41 | 4,763 | 68.56% |
| AMZN220916P00071000 | 2022-06-22 10:23AM EDT | 71.00 | 0.77 | 0.00 | 2.64 | 0.00 | - | 6 | 629 | 76.47% |
| AMZN220916P00072000 | 2022-06-24 11:42AM EDT | 72.00 | 0.66 | 0.20 | 2.70 | -0.11 | -14.29% | 1 | 403 | 76.56% |
| AMZN220916P00072500 | 2022-06-23 3:31PM EDT | 72.50 | 0.81 | 0.00 | 0.64 | 0.00 | - | 2 | 1,827 | 54.54% |
| AMZN220916P00073000 | 2022-06-24 12:13PM EDT | 73.00 | 0.69 | 0.58 | 2.77 | -0.15 | -17.86% | 1 | 127 | 77.76% |
| AMZN220916P00074000 | 2022-06-24 12:01PM EDT | 74.00 | 0.74 | 0.00 | 0.71 | -0.16 | -17.78% | 1 | 202 | 53.47% |
| AMZN220916P00075000 | 2022-06-24 3:46PM EDT | 75.00 | 0.75 | 0.73 | 0.76 | -0.21 | -21.87% | 228 | 10,612 | 60.60% |
| AMZN220916P00076000 | 2022-06-24 10:01AM EDT | 76.00 | 0.91 | 0.73 | 0.86 | -0.22 | -19.47% | 1 | 2,396 | 59.96% |
| AMZN220916P00077000 | 2022-06-24 3:13PM EDT | 77.00 | 0.88 | 0.78 | 0.87 | -0.33 | -27.27% | 2 | 358 | 58.94% |
| AMZN220916P00078000 | 2022-06-24 1:46PM EDT | 78.00 | 1.00 | 0.84 | 0.97 | -0.31 | -23.66% | 19 | 330 | 58.69% |
| AMZN220916P00079000 | 2022-06-24 10:38AM EDT | 79.00 | 1.08 | 0.00 | 1.00 | -0.25 | -18.80% | 4 | 756 | 50.10% |
| AMZN220916P00080000 | 2022-06-24 3:59PM EDT | 80.00 | 1.05 | 0.01 | 1.11 | -0.36 | -25.53% | 527 | 7,812 | 58.59% |
| AMZN220916P00081000 | 2022-06-23 3:53PM EDT | 81.00 | 1.44 | 0.00 | 1.64 | 0.00 | - | 88 | 1,311 | 52.93% |
| AMZN220916P00082000 | 2022-06-23 10:59AM EDT | 82.00 | 1.56 | 1.12 | 7.55 | 0.00 | - | 13 | 3,588 | 86.21% |
| AMZN220916P00083000 | 2022-06-23 3:11PM EDT | 83.00 | 1.72 | 1.20 | 1.34 | 0.00 | - | 8 | 2,094 | 56.01% |
| AMZN220916P00084000 | 2022-06-24 1:18PM EDT | 84.00 | 1.51 | 1.29 | 1.43 | -0.52 | -25.62% | 315 | 4,685 | 55.52% |
| AMZN220916P00085000 | 2022-06-24 3:19PM EDT | 85.00 | 1.50 | 1.42 | 1.49 | -0.42 | -21.87% | 195 | 10,700 | 55.02% |
| AMZN220916P00086000 | 2022-06-24 11:02AM EDT | 86.00 | 1.74 | 1.48 | 1.65 | -0.26 | -13.00% | 9 | 514 | 54.63% |
| AMZN220916P00087000 | 2022-06-24 3:00PM EDT | 87.00 | 1.72 | 1.58 | 1.73 | -0.68 | -28.33% | 10 | 607 | 53.98% |
| AMZN220916P00088000 | 2022-06-24 2:06PM EDT | 88.00 | 1.94 | 1.73 | 1.81 | -0.62 | -24.22% | 106 | 3,119 | 53.52% |
| AMZN220916P00089000 | 2022-06-24 3:57PM EDT | 89.00 | 1.95 | 1.85 | 1.93 | -0.53 | -21.37% | 133 | 2,108 | 53.05% |
| AMZN220916P00090000 | 2022-06-24 3:50PM EDT | 90.00 | 2.10 | 2.00 | 2.06 | -0.56 | -21.05% | 356 | 6,847 | 52.70% |
| AMZN220916P00091000 | 2022-06-24 2:06PM EDT | 91.00 | 2.35 | 2.11 | 2.20 | -0.48 | -16.96% | 125 | 2,002 | 52.15% |
| AMZN220916P00092000 | 2022-06-24 12:18PM EDT | 92.00 | 2.54 | 2.25 | 2.34 | -0.76 | -23.03% | 18 | 1,422 | 51.69% |
| AMZN220916P00093000 | 2022-06-24 2:36PM EDT | 93.00 | 2.45 | 2.40 | 2.49 | -0.87 | -26.20% | 16 | 3,147 | 51.22% |
| AMZN220916P00094000 | 2022-06-24 2:57PM EDT | 94.00 | 2.74 | 2.55 | 2.65 | -0.71 | -20.58% | 7 | 2,494 | 50.75% |
| AMZN220916P00095000 | 2022-06-24 3:30PM EDT | 95.00 | 2.95 | 2.73 | 2.81 | -0.69 | -18.96% | 186 | 10,779 | 50.33% |
| AMZN220916P00096000 | 2022-06-24 3:55PM EDT | 96.00 | 3.05 | 2.89 | 3.00 | -0.80 | -20.78% | 129 | 1,802 | 50.26% |
| AMZN220916P00097000 | 2022-06-24 2:33PM EDT | 97.00 | 3.35 | 2.55 | 3.20 | -0.90 | -21.18% | 15 | 1,697 | 49.90% |
| AMZN220916P00098000 | 2022-06-24 3:06PM EDT | 98.00 | 3.54 | 0.67 | 3.40 | -0.95 | -21.16% | 43 | 5,096 | 49.49% |
| AMZN220916P00099000 | 2022-06-24 3:12PM EDT | 99.00 | 3.76 | 3.50 | 3.60 | -0.79 | -17.36% | 32 | 3,035 | 49.00% |
| AMZN220916P00100000 | 2022-06-24 3:58PM EDT | 100.00 | 3.83 | 3.70 | 3.85 | -1.12 | -22.63% | 347 | 13,276 | 48.77% |
| AMZN220916P00101000 | 2022-06-24 3:33PM EDT | 101.00 | 4.28 | 3.90 | 4.10 | -0.87 | -16.89% | 28 | 974 | 48.46% |
| AMZN220916P00102000 | 2022-06-24 3:38PM EDT | 102.00 | 4.50 | 4.15 | 4.35 | -0.85 | -15.89% | 19 | 2,094 | 48.08% |
| AMZN220916P00103000 | 2022-06-24 2:42PM EDT | 103.00 | 4.80 | 4.45 | 4.60 | -1.20 | -20.00% | 26 | 1,040 | 47.63% |
| AMZN220916P00104000 | 2022-06-24 3:50PM EDT | 104.00 | 5.00 | 4.70 | 4.85 | -1.10 | -18.03% | 36 | 1,708 | 47.13% |
| AMZN220916P00105000 | 2022-06-24 3:16PM EDT | 105.00 | 5.05 | 1.02 | 5.10 | -1.35 | -21.09% | 124 | 7,948 | 46.57% |
| AMZN220916P00106000 | 2022-06-24 3:59PM EDT | 106.00 | 5.45 | 5.30 | 5.45 | -1.25 | -18.66% | 169 | 1,910 | 46.47% |
| AMZN220916P00107000 | 2022-06-24 3:56PM EDT | 107.00 | 5.80 | 5.60 | 5.75 | -1.40 | -19.44% | 91 | 1,837 | 46.04% |
| AMZN220916P00108000 | 2022-06-24 3:58PM EDT | 108.00 | 6.10 | 5.90 | 6.05 | -1.40 | -18.67% | 67 | 2,043 | 45.54% |
| AMZN220916P00109000 | 2022-06-24 3:58PM EDT | 109.00 | 6.46 | 6.25 | 6.40 | -1.54 | -19.25% | 258 | 3,567 | 45.23% |
| AMZN220916P00110000 | 2022-06-24 3:50PM EDT | 110.00 | 6.96 | 6.60 | 6.75 | -1.44 | -17.14% | 477 | 16,345 | 44.84% |
| AMZN220916P00111000 | 2022-06-24 3:41PM EDT | 111.00 | 7.45 | 6.95 | 9.60 | -1.40 | -15.82% | 44 | 1,145 | 56.27% |
| AMZN220916P00112000 | 2022-06-24 3:45PM EDT | 112.00 | 7.90 | 7.35 | 7.55 | -1.40 | -15.05% | 66 | 2,689 | 44.34% |
| AMZN220916P00113000 | 2022-06-24 3:00PM EDT | 113.00 | 8.00 | 5.10 | 7.95 | -1.78 | -18.20% | 89 | 1,648 | 43.98% |
| AMZN220916P00114000 | 2022-06-24 3:41PM EDT | 114.00 | 8.75 | 8.15 | 8.40 | -1.95 | -18.22% | 1,388 | 2,731 | 43.79% |
| AMZN220916P00115000 | 2022-06-24 3:59PM EDT | 115.00 | 8.70 | 8.60 | 8.75 | -2.00 | -18.69% | 418 | 15,208 | 43.06% |
| AMZN220916P00116000 | 2022-06-24 3:57PM EDT | 116.00 | 9.38 | 9.00 | 9.25 | -1.84 | -16.40% | 101 | 1,684 | 42.94% |
| AMZN220916P00117000 | 2022-06-24 3:45PM EDT | 117.00 | 10.15 | 6.75 | 9.75 | -1.60 | -13.62% | 74 | 934 | 42.76% |
| AMZN220916P00118000 | 2022-06-24 3:27PM EDT | 118.00 | 10.78 | 10.00 | 10.15 | -1.57 | -12.71% | 103 | 1,885 | 42.05% |
| AMZN220916P00119000 | 2022-06-24 2:43PM EDT | 119.00 | 11.20 | 7.60 | 10.70 | -1.80 | -13.85% | 55 | 2,266 | 41.94% |
| AMZN220916P00120000 | 2022-06-24 3:53PM EDT | 120.00 | 11.55 | 11.05 | 11.20 | -2.20 | -16.00% | 210 | 11,657 | 41.53% |
| AMZN220916P00121000 | 2022-06-24 3:59PM EDT | 121.00 | 11.80 | 11.60 | 11.75 | -3.30 | -21.85% | 6 | 1,185 | 41.27% |
| AMZN220916P00122000 | 2022-06-24 10:10AM EDT | 122.00 | 12.97 | 12.10 | 12.35 | -2.33 | -15.23% | 2 | 1,675 | 41.16% |
| AMZN220916P00123000 | 2022-06-23 11:58AM EDT | 123.00 | 16.60 | 12.65 | 12.95 | 0.00 | - | 18 | 962 | 40.99% |
| AMZN220916P00124000 | 2022-06-24 3:50PM EDT | 124.00 | 13.91 | 13.25 | 13.55 | -3.79 | -21.41% | 3 | 1,094 | 40.74% |
| AMZN220916P00125000 | 2022-06-24 3:58PM EDT | 125.00 | 14.25 | 13.85 | 14.15 | -2.70 | -15.93% | 29 | 11,901 | 40.41% |
| AMZN220916P00126000 | 2022-06-24 10:10AM EDT | 126.00 | 15.62 | 11.20 | 14.85 | -2.16 | -12.15% | 1 | 1,883 | 40.47% |
| AMZN220916P00127000 | 2022-06-23 11:41AM EDT | 127.00 | 19.40 | 15.15 | 15.50 | 0.00 | - | 29 | 1,160 | 40.23% |
| AMZN220916P00127500 | 2022-06-24 9:39AM EDT | 127.50 | 17.60 | 15.50 | 15.80 | -2.90 | -14.15% | 3 | 2,860 | 39.97% |
| AMZN220916P00128000 | 2022-06-24 9:43AM EDT | 128.00 | 17.74 | 12.45 | 16.15 | -7.06 | -28.47% | 1 | 871 | 39.92% |
| AMZN220916P00129000 | 2022-06-24 11:01AM EDT | 129.00 | 18.05 | 13.00 | 16.85 | -3.35 | -15.65% | 1 | 1,328 | 39.77% |
| AMZN220916P00130000 | 2022-06-24 3:54PM EDT | 130.00 | 17.77 | 13.65 | 17.55 | -2.48 | -12.25% | 200 | 12,156 | 39.55% |
| AMZN220916P00131000 | 2022-06-24 1:40PM EDT | 131.00 | 19.45 | 14.35 | 18.25 | -1.90 | -8.90% | 7 | 681 | 39.25% |
| AMZN220916P00132000 | 2022-06-23 11:01AM EDT | 132.00 | 22.95 | 15.10 | 19.60 | 0.00 | - | 5 | 919 | 42.29% |
| AMZN220916P00132500 | 2022-06-24 3:54PM EDT | 132.50 | 19.62 | 19.00 | 19.25 | -3.73 | -15.97% | 40 | 21,853 | 38.38% |
| AMZN220916P00133000 | 2022-06-24 2:08PM EDT | 133.00 | 20.95 | 19.25 | 19.70 | -3.10 | -12.89% | 2 | 2,536 | 38.68% |
| AMZN220916P00134000 | 2022-06-24 3:59PM EDT | 134.00 | 20.48 | 17.60 | 20.50 | -3.87 | -15.89% | 63 | 1,157 | 38.70% |
| AMZN220916P00135000 | 2022-06-24 3:31PM EDT | 135.00 | 22.05 | 20.90 | 21.15 | -2.50 | -10.18% | 126 | 14,420 | 37.77% |
| AMZN220916P00136000 | 2022-06-22 1:00PM EDT | 136.00 | 27.80 | 17.00 | 22.05 | 0.00 | - | 25 | 5,520 | 38.22% |
| AMZN220916P00137000 | 2022-06-22 1:00PM EDT | 137.00 | 28.60 | 20.15 | 22.85 | 0.00 | - | 160 | 2,088 | 38.03% |
| AMZN220916P00137500 | 2022-06-24 12:12PM EDT | 137.50 | 24.50 | 22.90 | 23.15 | -3.35 | -12.03% | 40 | 6,388 | 37.26% |
| AMZN220916P00138000 | 2022-06-24 3:09PM EDT | 138.00 | 24.45 | 23.20 | 23.65 | -3.90 | -13.76% | 36 | 2,241 | 37.74% |
| AMZN220916P00139000 | 2022-06-24 12:31PM EDT | 139.00 | 26.10 | 24.05 | 29.00 | -3.90 | -13.00% | 29 | 2,593 | 62.69% |
| AMZN220916P00140000 | 2022-06-24 3:20PM EDT | 140.00 | 25.61 | 24.95 | 29.75 | -2.74 | -9.66% | 358 | 33,096 | 62.57% |
| AMZN220916P00141000 | 2022-06-10 12:59PM EDT | 141.00 | 32.30 | 21.20 | 26.15 | 0.00 | - | 20 | 758 | 37.11% |
| AMZN220916P00142000 | 2022-06-24 12:47PM EDT | 142.00 | 28.69 | 26.60 | 27.00 | -10.71 | -27.18% | 5 | 1,657 | 36.85% |
| AMZN220916P00142500 | 2022-06-24 10:13AM EDT | 142.50 | 28.51 | 27.10 | 27.40 | -11.44 | -28.64% | 60 | 7,287 | 36.50% |
| AMZN220916P00143000 | 2022-06-24 10:13AM EDT | 143.00 | 28.99 | 27.45 | 27.90 | -10.71 | -26.98% | 60 | 844 | 36.93% |
| AMZN220916P00144000 | 2022-06-24 10:55AM EDT | 144.00 | 30.62 | 28.35 | 28.75 | -8.76 | -22.24% | 20 | 1,667 | 36.51% |
| AMZN220916P00145000 | 2022-06-24 1:12PM EDT | 145.00 | 31.01 | 29.30 | 29.60 | -4.44 | -12.52% | 40 | 8,184 | 35.99% |
| AMZN220916P00146000 | 2022-06-13 3:13PM EDT | 146.00 | 42.35 | 30.10 | 30.55 | 0.00 | - | 20 | 2,360 | 36.30% |
| AMZN220916P00147000 | 2022-06-07 2:47PM EDT | 147.00 | 27.15 | 31.00 | 31.45 | 0.00 | - | 6 | 1,800 | 36.10% |
| AMZN220916P00147500 | 2022-06-13 9:57AM EDT | 147.50 | 41.00 | 29.65 | 31.85 | 0.00 | - | 1 | 11,432 | 35.43% |
| AMZN220916P00148000 | 2022-06-21 11:24AM EDT | 148.00 | 38.59 | 31.95 | 32.40 | 0.00 | - | 1 | 1,718 | 36.33% |
| AMZN220916P00149000 | 2022-06-24 11:03AM EDT | 149.00 | 34.83 | 32.95 | 33.20 | -8.67 | -19.93% | 20 | 21,884 | 34.82% |
| AMZN220916P00150000 | 2022-06-24 11:03AM EDT | 150.00 | 35.78 | 33.90 | 37.45 | -4.26 | -10.64% | 20 | 25,692 | 60.18% |
| AMZN220916P00150500 | 2022-06-14 9:52AM EDT | 150.50 | 47.50 | 31.10 | 39.50 | 0.00 | - | 20 | 3,580 | 69.41% |
| AMZN220916P00151000 | 2022-06-08 3:07PM EDT | 151.00 | 31.45 | 32.95 | 38.40 | 0.00 | - | 6 | 2,120 | 60.78% |
| AMZN220916P00151500 | 2022-06-08 2:05PM EDT | 151.50 | 31.39 | 33.45 | 40.00 | 0.00 | - | 1 | 1,081 | 67.59% |
| AMZN220916P00152000 | 2022-06-08 12:39PM EDT | 152.00 | 31.90 | 33.90 | 39.30 | 0.00 | - | 1 | 719 | 61.06% |
| AMZN220916P00152500 | 2022-06-17 10:04AM EDT | 152.50 | 47.65 | 32.95 | 39.75 | 0.00 | - | 2 | 2,434 | 61.19% |
| AMZN220916P00153000 | 2022-06-15 3:15PM EDT | 153.00 | 46.32 | 34.85 | 40.20 | 0.00 | - | 3 | 3,210 | 61.33% |
| AMZN220916P00153500 | 2022-06-24 11:45AM EDT | 153.50 | 39.75 | 37.05 | 37.50 | -11.00 | -21.67% | 20 | 899 | 35.13% |
| AMZN220916P00154000 | 2022-06-24 11:45AM EDT | 154.00 | 40.23 | 35.85 | 38.00 | +7.68 | +23.59% | 20 | 1,941 | 35.45% |
| AMZN220916P00154500 | 2022-06-23 10:40AM EDT | 154.50 | 44.07 | 34.95 | 41.55 | 0.00 | - | 20 | 1,540 | 61.67% |
| AMZN220916P00155000 | 2022-06-24 3:25PM EDT | 155.00 | 39.92 | 38.60 | 38.85 | -2.98 | -6.95% | 51 | 8,218 | 33.50% |
| AMZN220916P00155500 | 2022-06-16 3:23PM EDT | 155.50 | 52.36 | 35.90 | 42.45 | 0.00 | - | 20 | 640 | 61.87% |
| AMZN220916P00156000 | 2022-06-24 3:55PM EDT | 156.00 | 40.17 | 39.45 | 39.90 | -3.25 | -7.49% | 97 | 1,086 | 35.03% |
| AMZN220916P00156500 | 2022-06-14 3:20PM EDT | 156.50 | 54.85 | 38.25 | 43.45 | 0.00 | - | 20 | 3,140 | 62.70% |
| AMZN220916P00157000 | 2022-06-22 1:39PM EDT | 157.00 | 47.07 | 37.40 | 43.85 | 0.00 | - | 140 | 1,638 | 62.45% |
| AMZN220916P00157500 | 2022-06-14 1:15PM EDT | 157.50 | 53.70 | 37.90 | 44.35 | 0.00 | - | 5 | 2,720 | 62.85% |
| AMZN220916P00158000 | 2022-06-23 10:55AM EDT | 158.00 | 44.00 | 41.35 | 41.80 | -3.00 | -6.38% | 12 | 1,541 | 34.20% |
| AMZN220916P00158500 | 2022-06-17 12:16PM EDT | 158.50 | 52.81 | 38.90 | 45.25 | 0.00 | - | 68 | 1,018 | 63.00% |
| AMZN220916P00159000 | 2022-06-13 11:28AM EDT | 159.00 | 55.75 | 40.70 | 45.85 | 0.00 | - | 60 | 760 | 64.06% |
| AMZN220916P00159500 | 2022-06-24 3:59PM EDT | 159.50 | 43.23 | 41.20 | 46.35 | -10.11 | -18.95% | 11 | 2,380 | 64.45% |
| AMZN220916P00160000 | 2022-06-24 3:59PM EDT | 160.00 | 43.73 | 43.40 | 46.80 | -5.51 | -11.19% | 73 | 7,925 | 51.71% |
| AMZN220916P00160500 | 2022-05-20 11:30AM EDT | 160.50 | 52.75 | 53.60 | 55.05 | 0.00 | - | - | 340 | 103.38% |
| AMZN220916P00161000 | 2022-06-21 2:59PM EDT | 161.00 | 52.15 | 42.65 | 47.75 | 0.00 | - | 530 | 28,341 | 64.95% |
| AMZN220916P00161500 | 2022-06-23 10:41AM EDT | 161.50 | 50.72 | 43.15 | 48.20 | 0.00 | - | 20 | 439 | 65.00% |
| AMZN220916P00162000 | 2022-06-13 11:20AM EDT | 162.00 | 58.75 | 43.65 | 48.70 | 0.00 | - | 18 | 718 | 65.38% |
| AMZN220916P00162500 | 2022-06-23 10:52AM EDT | 162.50 | 51.66 | 44.15 | 49.15 | 0.00 | - | 33 | 5,257 | 65.43% |
| AMZN220916P00163000 | 2022-06-17 9:48AM EDT | 163.00 | 57.84 | 44.65 | 49.65 | 0.00 | - | 57 | 120 | 65.81% |
| AMZN220916P00163500 | 2022-06-22 10:32AM EDT | 163.50 | 52.00 | 45.15 | 50.10 | 0.00 | - | 3 | 453 | 65.83% |
| AMZN220916P00164000 | 2022-06-24 1:08PM EDT | 164.00 | 49.30 | 45.65 | 50.60 | -3.54 | -6.70% | 2 | 760 | 66.21% |
| AMZN220916P00164500 | 2022-06-15 9:56AM EDT | 164.50 | 60.02 | 46.15 | 51.05 | 0.00 | - | 100 | 133 | 66.22% |
| AMZN220916P00165000 | 2022-06-23 12:31PM EDT | 165.00 | 54.33 | 46.60 | 51.55 | 0.00 | - | 15 | 2,171 | 66.60% |
| AMZN220916P00165500 | 2022-06-01 9:30AM EDT | 165.50 | 43.77 | 47.10 | 52.00 | 0.00 | - | - | 428 | 66.61% |
| AMZN220916P00166000 | 2022-06-15 1:39PM EDT | 166.00 | 59.65 | 47.60 | 52.50 | 0.00 | - | 2 | 282 | 66.97% |
| AMZN220916P00166500 | 2022-06-24 2:24PM EDT | 166.50 | 51.40 | 48.10 | 50.15 | -8.33 | -13.95% | 38 | 1,642 | 34.18% |
| AMZN220916P00167000 | 2022-06-16 3:21PM EDT | 167.00 | 63.77 | 48.60 | 53.45 | 0.00 | - | 27 | 74 | 67.33% |
| AMZN220916P00167500 | 2022-06-15 9:56AM EDT | 167.50 | 63.03 | 49.10 | 53.95 | 0.00 | - | 160 | 60 | 67.69% |
| AMZN220916P00168000 | 2022-06-24 9:34AM EDT | 168.00 | 55.03 | 51.15 | 51.60 | -7.72 | -12.30% | 50 | 1,360 | 32.42% |
| AMZN220916P00168500 | 2022-06-14 2:40PM EDT | 168.50 | 65.74 | 50.10 | 54.90 | 0.00 | - | 9 | 111 | 68.04% |
| AMZN220916P00169000 | 2022-06-15 10:18AM EDT | 169.00 | 64.12 | 50.60 | 55.40 | 0.00 | - | 18 | 60 | 68.38% |
| AMZN220916P00169500 | 2022-05-20 2:28PM EDT | 169.50 | 64.25 | 62.75 | 63.70 | 0.00 | - | - | 44 | 110.64% |
| AMZN220916P00170000 | 2022-06-24 10:39AM EDT | 170.00 | 55.60 | 51.60 | 56.35 | -2.78 | -4.76% | 1 | 13,750 | 68.71% |
| AMZN220916P00170500 | 2022-05-31 3:24PM EDT | 170.50 | 49.63 | 52.10 | 56.80 | 0.00 | - | - | 0 | 68.69% |
| AMZN220916P00171000 | 2022-06-16 9:58AM EDT | 171.00 | 66.90 | 52.60 | 57.30 | 0.00 | - | 1 | 8 | 69.03% |
| AMZN220916P00171500 | 2022-06-16 10:07AM EDT | 171.50 | 68.37 | 53.10 | 57.80 | 0.00 | - | 2 | 13 | 69.37% |
| AMZN220916P00172000 | 2022-06-23 1:54PM EDT | 172.00 | 61.13 | 53.55 | 58.25 | 0.00 | - | 38 | 38 | 69.34% |
| AMZN220916P00172500 | 2022-06-23 1:26PM EDT | 172.50 | 62.22 | 54.05 | 58.75 | 0.00 | - | 23 | 1,183 | 69.68% |
| AMZN220916P00173000 | 2022-06-23 1:54PM EDT | 173.00 | 62.17 | 54.55 | 59.25 | 0.00 | - | 38 | 60 | 70.01% |
| AMZN220916P00173500 | 2022-06-23 1:26PM EDT | 173.50 | 63.19 | 55.05 | 59.75 | 0.00 | - | 23 | 280 | 70.34% |
| AMZN220916P00174000 | 2022-06-23 10:03AM EDT | 174.00 | 64.19 | 55.55 | 60.20 | 0.00 | - | 50 | 299 | 70.29% |
| AMZN220916P00174500 | 2022-06-23 9:44AM EDT | 174.50 | 65.20 | 56.05 | 60.70 | 0.00 | - | 79 | 538 | 70.62% |
| AMZN220916P00175000 | 2022-06-23 3:17PM EDT | 175.00 | 63.00 | 56.55 | 60.40 | 0.00 | - | 10 | 26,290 | 64.32% |
| AMZN220916P00177500 | 2022-06-22 1:04PM EDT | 177.50 | 68.10 | 59.05 | 63.70 | 0.00 | - | 28 | 0 | 72.57% |
| AMZN220916P00180000 | 2022-06-23 11:32AM EDT | 180.00 | 69.01 | 61.55 | 66.20 | 0.00 | - | 5 | 160 | 74.15% |
| AMZN220916P00182500 | 2022-06-24 11:19AM EDT | 182.50 | 68.50 | 64.05 | 68.70 | -2.20 | -3.11% | 3 | 260 | 75.70% |
| AMZN220916P00185000 | 2022-06-23 12:15PM EDT | 185.00 | 74.60 | 66.55 | 71.20 | 0.00 | - | 39 | 2,020 | 77.22% |
| AMZN220916P00187500 | 2022-06-22 1:54PM EDT | 187.50 | 77.51 | 69.05 | 73.70 | 0.00 | - | 100 | 0 | 51.03% |
| AMZN220916P00190000 | 2022-06-06 9:39AM EDT | 190.00 | 65.60 | 71.55 | 76.20 | 0.00 | - | 1 | 0 | 52.15% |
| AMZN220916P00192500 | 2022-06-06 12:13AM EDT | 192.50 | 69.55 | 82.65 | 83.05 | 0.00 | - | - | - | 109.31% |
| AMZN220916P00195000 | 2022-05-19 2:57PM EDT | 195.00 | 86.29 | 88.20 | 89.20 | 0.00 | - | - | - | 129.19% |
| AMZN220916P00197500 | 2022-06-06 12:13AM EDT | 197.50 | 89.93 | 87.65 | 88.05 | 0.00 | - | - | - | 112.44% |
| AMZN220916P00200000 | 2022-06-23 12:53PM EDT | 200.00 | 90.00 | 81.55 | 86.20 | 0.00 | - | 4 | - | 56.49% |
| AMZN220916P00202500 | 2022-06-06 12:13AM EDT | 202.50 | 79.35 | 92.65 | 93.05 | 0.00 | - | - | - | 115.45% |
| AMZN220916P00205000 | 2022-06-06 12:13AM EDT | 205.00 | 97.75 | 95.15 | 95.55 | 0.00 | - | - | - | 116.92% |
| AMZN220916P00207500 | 2022-06-06 12:13AM EDT | 207.50 | 68.76 | 97.65 | 98.05 | 0.00 | - | - | - | 118.35% |
| AMZN220916P00210000 | 2022-06-10 10:27AM EDT | 210.00 | 99.55 | 91.55 | 96.20 | 0.00 | - | 1 | 0 | 60.55% |
| AMZN220916P00212500 | 2022-06-06 12:13AM EDT | 212.50 | 91.39 | 102.65 | 103.05 | 0.00 | - | - | - | 121.16% |
| AMZN220916P00215000 | 2022-06-06 12:13AM EDT | 215.00 | 107.07 | 105.15 | 105.55 | 0.00 | - | - | - | 122.51% |
| AMZN220916P00217500 | 2022-06-06 12:13AM EDT | 217.50 | 76.80 | 107.65 | 108.05 | 0.00 | - | - | - | 123.85% |
| AMZN220916P00220000 | 2022-06-23 2:39PM EDT | 220.00 | 108.55 | 101.55 | 106.20 | 0.00 | - | 35 | 0 | 64.36% |
| AMZN220916P00222500 | 2022-05-25 10:33AM EDT | 222.50 | 115.60 | 107.80 | 108.15 | 0.00 | - | - | 0 | 89.87% |
| AMZN220916P00225000 | 2022-05-24 3:57PM EDT | 225.00 | 121.13 | 112.40 | 112.70 | 0.00 | - | - | 0 | 109.01% |
| AMZN220916P00227500 | 2022-06-06 12:13AM EDT | 227.50 | 88.30 | 117.65 | 118.05 | 0.00 | - | - | - | 129.00% |
| AMZN220916P00230000 | 2022-06-06 12:13AM EDT | 230.00 | 91.40 | 120.15 | 120.55 | 0.00 | - | - | - | 130.24% |
| AMZN220916P00232500 | 2022-06-06 12:13AM EDT | 232.50 | 93.23 | 122.65 | 123.05 | 0.00 | - | - | - | 131.45% |
| AMZN220916P00235000 | 2022-06-10 9:32AM EDT | 235.00 | 121.40 | 116.55 | 121.20 | 0.00 | - | 1 | 0 | 69.73% |
| AMZN220916P00237500 | 2022-06-06 12:13AM EDT | 237.50 | 74.81 | 127.65 | 128.05 | 0.00 | - | - | - | 133.83% |
| AMZN220916P00240000 | 2022-06-06 12:13AM EDT | 240.00 | 113.06 | 130.15 | 130.55 | 0.00 | - | - | - | 135.00% |
| AMZN220916P00242500 | 2022-06-06 12:13AM EDT | 242.50 | 122.33 | 132.65 | 133.05 | 0.00 | - | - | - | 136.15% |
| AMZN220916P00245000 | 2022-06-06 12:13AM EDT | 245.00 | 118.21 | 135.15 | 135.55 | 0.00 | - | - | - | 137.27% |
| AMZN220916P00247500 | 2022-06-06 12:13AM EDT | 247.50 | 94.54 | 137.65 | 138.05 | 0.00 | - | - | - | 138.38% |
| AMZN220916P00250000 | 2022-06-06 12:13AM EDT | 250.00 | 109.87 | 140.15 | 140.55 | 0.00 | - | - | - | 139.48% |
| AMZN220916P00252500 | 2022-06-06 12:13AM EDT | 252.50 | 83.20 | 142.65 | 143.05 | 0.00 | - | - | - | 140.56% |
| AMZN220916P00255000 | 2022-06-06 12:13AM EDT | 255.00 | 100.46 | 145.15 | 145.55 | 0.00 | - | - | - | 141.64% |
| AMZN220916P00257500 | 2022-06-06 12:13AM EDT | 257.50 | 102.14 | 147.65 | 148.05 | 0.00 | - | - | - | 142.69% |
| AMZN220916P00260000 | 2022-06-06 12:13AM EDT | 260.00 | 105.45 | 150.15 | 150.55 | 0.00 | - | - | - | 143.73% |
| AMZN220916P00262500 | 2022-06-06 12:13AM EDT | 262.50 | 115.98 | 152.65 | 153.05 | 0.00 | - | - | - | 144.76% |
| AMZN220916P00265000 | 2022-06-06 12:13AM EDT | 265.00 | 117.08 | 155.15 | 155.55 | 0.00 | - | - | - | 145.78% |
| AMZN220916P00270000 | 2022-06-06 12:13AM EDT | 270.00 | 113.45 | 160.15 | 160.55 | 0.00 | - | - | - | 147.77% |
| AMZN220916P00275000 | 2022-06-06 12:13AM EDT | 275.00 | 127.83 | 165.15 | 165.55 | 0.00 | - | - | - | 149.71% |
| AMZN220916P01040000 | 2022-06-03 12:23PM EDT | 1,040.00 | 2.84 | 2.35 | 3.50 | +0.44 | +18.33% | 11 | 29 | 0.00% |
| AMZN220916P01060000 | 2022-05-27 10:00AM EDT | 1,060.00 | 4.48 | 1.68 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916P01080000 | 2022-06-03 12:24PM EDT | 1,080.00 | 3.18 | 2.80 | 4.35 | -0.02 | -0.62% | 5 | 19 | 0.00% |
| AMZN220916P01100000 | 2022-06-03 12:23PM EDT | 1,100.00 | 3.40 | 3.05 | 4.65 | +0.55 | +19.30% | 5 | 43 | 0.00% |
| AMZN220916P01120000 | 2022-05-26 12:47PM EDT | 1,120.00 | 6.67 | 3.35 | 4.90 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN220916P01140000 | 2022-05-26 12:47PM EDT | 1,140.00 | 7.27 | 3.70 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AMZN220916P01160000 | 2022-05-31 3:40PM EDT | 1,160.00 | 4.82 | 4.00 | 5.60 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220916P01200000 | 2022-06-01 11:57AM EDT | 1,200.00 | 5.40 | 4.75 | 6.30 | -0.60 | -10.00% | 1 | 6 | 0.00% |
| AMZN220916P01220000 | 2022-05-31 2:04PM EDT | 1,220.00 | 5.96 | 5.15 | 6.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220916P01240000 | 2022-06-03 3:38PM EDT | 1,240.00 | 6.15 | 5.60 | 7.15 | -0.28 | -4.35% | 4 | 68 | 0.00% |
| AMZN220916P01260000 | 2022-06-03 12:24PM EDT | 1,260.00 | 6.46 | 6.10 | 7.60 | -0.94 | -12.70% | 2 | 6 | 0.00% |
| AMZN220916P01280000 | 2022-06-03 12:43PM EDT | 1,280.00 | 7.10 | 6.55 | 8.10 | -0.86 | -10.80% | 1 | 19 | 0.00% |
| AMZN220916P01300000 | 2022-06-02 11:35AM EDT | 1,300.00 | 7.84 | 7.10 | 8.65 | 0.00 | - | 2 | 52 | 0.00% |
| AMZN220916P01320000 | 2022-05-20 2:38PM EDT | 1,320.00 | 22.60 | 7.65 | 9.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220916P01340000 | 2022-05-31 1:25PM EDT | 1,340.00 | 10.00 | 8.25 | 9.80 | 0.00 | - | 4 | 6 | 0.00% |
| AMZN220916P01360000 | 2022-06-03 9:56AM EDT | 1,360.00 | 9.00 | 8.85 | 10.45 | -15.50 | -63.27% | 1 | 181 | 0.00% |
| AMZN220916P01380000 | 2022-05-18 3:43PM EDT | 1,380.00 | 26.25 | 9.50 | 11.15 | 0.00 | - | 3 | 88 | 0.00% |
| AMZN220916P01400000 | 2022-06-03 11:52AM EDT | 1,400.00 | 11.10 | 10.25 | 11.85 | -1.55 | -12.25% | 8 | 237 | 0.00% |
| AMZN220916P01420000 | 2022-06-03 10:39AM EDT | 1,420.00 | 11.61 | 10.95 | 12.65 | -24.22 | -67.60% | 5 | 30 | 0.00% |
| AMZN220916P01440000 | 2022-05-27 1:45PM EDT | 1,440.00 | 16.01 | 11.70 | 13.45 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P01450000 | 2022-06-03 10:29AM EDT | 1,450.00 | 12.20 | 12.15 | 13.90 | -1.10 | -8.27% | 1 | 91 | 0.00% |
| AMZN220916P01460000 | 2022-05-31 3:16PM EDT | 1,460.00 | 14.40 | 12.70 | 14.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220916P01480000 | 2022-05-23 12:01PM EDT | 1,480.00 | 35.55 | 13.40 | 15.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P01500000 | 2022-06-03 11:44AM EDT | 1,500.00 | 15.37 | 14.50 | 16.15 | +1.53 | +11.05% | 3 | 120 | 0.00% |
| AMZN220916P01520000 | 2022-06-03 11:44AM EDT | 1,520.00 | 15.65 | 15.65 | 17.20 | -6.35 | -28.86% | 3 | 64 | 0.00% |
| AMZN220916P01540000 | 2022-06-01 9:47AM EDT | 1,540.00 | 17.36 | 16.40 | 18.35 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P01560000 | 2022-06-03 1:13PM EDT | 1,560.00 | 18.05 | 17.55 | 19.50 | -2.18 | -10.78% | 10 | 4 | 0.00% |
| AMZN220916P01580000 | 2022-05-23 10:33AM EDT | 1,580.00 | 48.70 | 18.85 | 20.75 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220916P01600000 | 2022-06-03 3:16PM EDT | 1,600.00 | 21.34 | 20.10 | 22.05 | +3.59 | +20.23% | 1 | 149 | 0.00% |
| AMZN220916P01620000 | 2022-06-03 12:23PM EDT | 1,620.00 | 22.87 | 21.40 | 23.45 | +2.62 | +12.94% | 4 | 70 | 0.00% |
| AMZN220916P01640000 | 2022-06-03 12:23PM EDT | 1,640.00 | 24.29 | 22.90 | 24.90 | -0.81 | -3.23% | 2 | 181 | 0.00% |
| AMZN220916P01660000 | 2022-06-03 1:14PM EDT | 1,660.00 | 25.00 | 24.45 | 26.50 | +2.05 | +8.93% | 20 | 85 | 0.00% |
| AMZN220916P01680000 | 2022-05-31 2:22PM EDT | 1,680.00 | 29.35 | 26.20 | 28.15 | 0.00 | - | 6 | 228 | 0.00% |
| AMZN220916P01700000 | 2022-06-03 1:02PM EDT | 1,700.00 | 28.35 | 27.85 | 29.95 | +3.25 | +12.95% | 40 | 517 | 0.00% |
| AMZN220916P01720000 | 2022-06-01 10:38AM EDT | 1,720.00 | 34.75 | 29.55 | 31.80 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN220916P01740000 | 2022-06-02 12:40PM EDT | 1,740.00 | 30.30 | 31.50 | 33.80 | +1.60 | +5.57% | 1 | 26 | 0.00% |
| AMZN220916P01760000 | 2022-06-03 9:30AM EDT | 1,760.00 | 31.67 | 33.65 | 35.90 | -4.90 | -13.40% | 1 | 140 | 0.00% |
| AMZN220916P01780000 | 2022-06-03 10:58AM EDT | 1,780.00 | 37.16 | 35.70 | 38.10 | +5.25 | +16.45% | 1 | 91 | 0.00% |
| AMZN220916P01800000 | 2022-06-03 3:44PM EDT | 1,800.00 | 39.30 | 38.00 | 40.45 | +5.36 | +15.79% | 250 | 211 | 0.00% |
| AMZN220916P01820000 | 2022-05-31 2:04PM EDT | 1,820.00 | 45.00 | 40.45 | 44.05 | 0.00 | - | 5 | 88 | 0.00% |
| AMZN220916P01840000 | 2022-06-03 10:58AM EDT | 1,840.00 | 44.66 | 43.05 | 45.55 | +6.49 | +17.00% | 1 | 53 | 0.00% |
| AMZN220916P01860000 | 2022-06-03 3:04PM EDT | 1,860.00 | 45.95 | 45.75 | 49.45 | +3.39 | +7.97% | 7 | 154 | 0.00% |
| AMZN220916P01880000 | 2022-06-03 10:58AM EDT | 1,880.00 | 50.49 | 48.75 | 51.20 | +2.18 | +4.51% | 1 | 126 | 0.00% |
| AMZN220916P01900000 | 2022-06-03 3:39PM EDT | 1,900.00 | 52.82 | 51.80 | 54.30 | +6.89 | +15.00% | 225 | 436 | 0.00% |
| AMZN220916P01920000 | 2022-06-03 10:58AM EDT | 1,920.00 | 56.87 | 54.80 | 58.65 | +8.44 | +17.43% | 1 | 94 | 0.00% |
| AMZN220916P01940000 | 2022-06-03 10:30AM EDT | 1,940.00 | 58.60 | 58.15 | 61.95 | -1.14 | -1.91% | 1 | 82 | 0.00% |
| AMZN220916P01960000 | 2022-05-31 2:03PM EDT | 1,960.00 | 67.10 | 61.65 | 64.50 | 0.00 | - | 4 | 177 | 0.00% |
| AMZN220916P01980000 | 2022-06-03 3:30PM EDT | 1,980.00 | 67.20 | 65.35 | 68.25 | +8.40 | +14.29% | 10 | 151 | 0.00% |
| AMZN220916P02000000 | 2022-06-03 3:14PM EDT | 2,000.00 | 72.00 | 69.55 | 72.25 | +12.00 | +20.00% | 45 | 1,050 | 0.00% |
| AMZN220916P02020000 | 2022-06-03 11:16AM EDT | 2,020.00 | 77.47 | 73.30 | 76.35 | -83.90 | -51.99% | 2 | 46 | 0.00% |
| AMZN220916P02040000 | 2022-06-03 11:16AM EDT | 2,040.00 | 81.85 | 77.55 | 82.00 | +10.70 | +15.04% | 101 | 45 | 0.00% |
| AMZN220916P02060000 | 2022-06-01 9:47AM EDT | 2,060.00 | 80.61 | 82.05 | 85.25 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN220916P02080000 | 2022-06-02 10:37AM EDT | 2,080.00 | 95.93 | 86.70 | 91.35 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN220916P02100000 | 2022-06-03 2:03PM EDT | 2,100.00 | 93.20 | 91.60 | 94.00 | +13.20 | +16.50% | 294 | 500 | 0.00% |
| AMZN220916P02120000 | 2022-06-03 11:54AM EDT | 2,120.00 | 101.30 | 96.70 | 101.40 | +14.20 | +16.30% | 1 | 83 | 0.00% |
| AMZN220916P02140000 | 2022-06-03 2:38PM EDT | 2,140.00 | 104.00 | 102.05 | 107.05 | +9.16 | +9.66% | 2 | 92 | 0.00% |
| AMZN220916P02160000 | 2022-06-03 3:10PM EDT | 2,160.00 | 108.61 | 107.65 | 112.75 | -0.26 | -0.24% | 1 | 132 | 0.00% |
| AMZN220916P02180000 | 2022-06-02 2:52PM EDT | 2,180.00 | 116.75 | 113.50 | 118.70 | +13.36 | +12.92% | 1 | 86 | 0.00% |
| AMZN220916P02200000 | 2022-06-03 3:43PM EDT | 2,200.00 | 120.82 | 119.55 | 123.25 | +14.59 | +13.73% | 7 | 776 | 0.00% |
| AMZN220916P02220000 | 2022-06-02 3:45PM EDT | 2,220.00 | 113.34 | 125.90 | 131.25 | 0.00 | - | 18 | 48 | 0.00% |
| AMZN220916P02240000 | 2022-06-02 3:24PM EDT | 2,240.00 | 120.24 | 132.45 | 136.40 | 0.00 | - | 49 | 121 | 0.00% |
| AMZN220916P02260000 | 2022-06-02 3:45PM EDT | 2,260.00 | 125.66 | 139.05 | 143.40 | 0.00 | - | 5 | 83 | 0.00% |
| AMZN220916P02280000 | 2022-06-02 3:45PM EDT | 2,280.00 | 132.18 | 146.15 | 152.00 | 0.00 | - | 19 | 101 | 0.00% |
| AMZN220916P02300000 | 2022-06-03 2:18PM EDT | 2,300.00 | 155.97 | 152.80 | 159.55 | +17.70 | +12.80% | 41 | 766 | 0.00% |
| AMZN220916P02320000 | 2022-06-03 10:11AM EDT | 2,320.00 | 162.00 | 160.50 | 167.35 | +15.98 | +10.94% | 1 | 69 | 0.00% |
| AMZN220916P02340000 | 2022-06-03 11:22AM EDT | 2,340.00 | 176.50 | 169.30 | 175.50 | +18.34 | +11.60% | 1 | 37 | 0.00% |
| AMZN220916P02360000 | 2022-06-03 3:57PM EDT | 2,360.00 | 180.00 | 177.50 | 182.35 | -10.96 | -5.74% | 12 | 65 | 0.00% |
| AMZN220916P02380000 | 2022-06-03 2:03PM EDT | 2,380.00 | 190.27 | 185.95 | 192.25 | +17.62 | +10.21% | 9 | 88 | 0.00% |
| AMZN220916P02400000 | 2022-06-03 3:45PM EDT | 2,400.00 | 199.27 | 194.70 | 201.15 | +26.97 | +15.65% | 42 | 570 | 0.00% |
| AMZN220916P02420000 | 2022-06-03 3:49PM EDT | 2,420.00 | 208.80 | 203.75 | 210.25 | +23.11 | +12.45% | 13 | 46 | 0.00% |
| AMZN220916P02440000 | 2022-06-03 3:49PM EDT | 2,440.00 | 213.80 | 212.50 | 218.80 | +20.30 | +10.49% | 44 | 69 | 0.00% |
| AMZN220916P02460000 | 2022-06-03 3:57PM EDT | 2,460.00 | 224.45 | 222.35 | 228.65 | +22.22 | +10.99% | 14 | 50 | 0.00% |
| AMZN220916P02480000 | 2022-06-02 10:53AM EDT | 2,480.00 | 235.68 | 232.65 | 239.75 | -0.57 | -0.24% | 1 | 54 | 0.00% |
| AMZN220916P02500000 | 2022-06-03 3:46PM EDT | 2,500.00 | 250.00 | 242.75 | 250.20 | +25.25 | +11.23% | 5 | 622 | 0.00% |
| AMZN220916P02520000 | 2022-06-02 3:56PM EDT | 2,520.00 | 243.00 | 253.70 | 261.00 | +16.39 | +7.23% | 1 | 89 | 0.00% |
| AMZN220916P02540000 | 2022-06-01 3:55PM EDT | 2,540.00 | 278.54 | 264.70 | 272.00 | 0.00 | - | 3 | 48 | 0.00% |
| AMZN220916P02550000 | 2022-06-03 11:31AM EDT | 2,550.00 | 278.52 | 270.15 | 277.55 | +30.65 | +12.37% | 1 | 142 | 0.00% |
| AMZN220916P02560000 | 2022-06-02 3:20PM EDT | 2,560.00 | 254.99 | 276.00 | 283.35 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN220916P02580000 | 2022-05-31 3:45PM EDT | 2,580.00 | 301.61 | 287.20 | 294.50 | 0.00 | - | 1 | 60 | 0.00% |
| AMZN220916P02600000 | 2022-06-03 12:56PM EDT | 2,600.00 | 306.43 | 299.15 | 307.05 | +31.18 | +11.33% | 4 | 320 | 0.00% |
| AMZN220916P02620000 | 2022-06-03 3:25PM EDT | 2,620.00 | 318.50 | 311.30 | 319.35 | -31.45 | -8.99% | 1 | 32 | 0.00% |
| AMZN220916P02640000 | 2022-06-02 3:57PM EDT | 2,640.00 | 291.93 | 323.70 | 331.80 | 0.00 | - | 3 | 45 | 0.00% |
| AMZN220916P02650000 | 2022-06-02 3:57PM EDT | 2,650.00 | 297.92 | 329.80 | 338.25 | 0.00 | - | 3 | 1,096 | 0.00% |
| AMZN220916P02660000 | 2022-05-31 1:53PM EDT | 2,660.00 | 347.68 | 336.40 | 344.60 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN220916P02680000 | 2022-05-26 10:11AM EDT | 2,680.00 | 519.13 | 349.55 | 357.60 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN220916P02700000 | 2022-06-03 2:18PM EDT | 2,700.00 | 366.16 | 362.45 | 370.35 | +28.26 | +8.36% | 3 | 723 | 0.00% |
| AMZN220916P02720000 | 2022-06-01 9:57AM EDT | 2,720.00 | 362.28 | 376.60 | 384.95 | 0.00 | - | 2 | 276 | 0.00% |
| AMZN220916P02740000 | 2022-06-02 2:39PM EDT | 2,740.00 | 363.92 | 390.45 | 398.90 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN220916P02750000 | 2022-06-02 2:39PM EDT | 2,750.00 | 370.53 | 397.15 | 406.00 | 0.00 | - | 2 | 331 | 0.00% |
| AMZN220916P02760000 | 2022-06-01 3:53PM EDT | 2,760.00 | 411.05 | 404.25 | 413.15 | 0.00 | - | 1 | 110 | 0.00% |
| AMZN220916P02780000 | 2022-05-24 9:53AM EDT | 2,780.00 | 726.89 | 418.40 | 427.60 | 0.00 | - | 10 | 128 | 0.00% |
| AMZN220916P02800000 | 2022-06-03 11:38AM EDT | 2,800.00 | 444.05 | 433.35 | 442.30 | +35.70 | +8.74% | 3 | 1,660 | 0.00% |
| AMZN220916P02820000 | 2022-05-24 11:43AM EDT | 2,820.00 | 770.76 | 448.10 | 457.25 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN220916P02840000 | 2022-06-01 10:44AM EDT | 2,840.00 | 476.02 | 463.60 | 472.45 | 0.00 | - | 1 | 83 | 0.00% |
| AMZN220916P02850000 | 2022-06-03 1:37PM EDT | 2,850.00 | 479.34 | 471.35 | 480.15 | -4.33 | -0.90% | 1 | 367 | 0.00% |
| AMZN220916P02860000 | 2022-06-01 3:53PM EDT | 2,860.00 | 484.70 | 478.65 | 487.90 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN220916P02880000 | 2022-05-31 11:48AM EDT | 2,880.00 | 558.94 | 494.25 | 503.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN220916P02900000 | 2022-05-31 12:16PM EDT | 2,900.00 | 563.98 | 510.15 | 519.35 | 0.00 | - | 4 | 393 | 0.00% |
| AMZN220916P02920000 | 2022-05-31 3:04PM EDT | 2,920.00 | 562.35 | 526.15 | 535.45 | 0.00 | - | 10 | 118 | 0.00% |
| AMZN220916P02940000 | 2022-05-24 3:38PM EDT | 2,940.00 | 853.96 | 542.55 | 551.80 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN220916P02950000 | 2022-05-31 1:52PM EDT | 2,950.00 | 569.60 | 550.70 | 560.00 | 0.00 | - | 1 | 564 | 0.00% |
| AMZN220916P02960000 | 2022-06-02 3:57PM EDT | 2,960.00 | 514.57 | 555.35 | 571.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN220916P02980000 | 2022-05-31 1:53PM EDT | 2,980.00 | 593.75 | 572.00 | 588.45 | 0.00 | - | 1 | 1,097 | 0.00% |
| AMZN220916P03000000 | 2022-06-02 12:49PM EDT | 3,000.00 | 577.88 | 588.85 | 605.60 | +7.88 | +1.38% | 1 | 1,291 | 0.00% |
| AMZN220916P03010000 | 2022-05-19 11:27AM EDT | 3,010.00 | 847.08 | 597.50 | 614.20 | 0.00 | - | 12 | 180 | 0.00% |
| AMZN220916P03020000 | 2022-06-01 9:55AM EDT | 3,020.00 | 576.45 | 606.05 | 622.70 | 0.00 | - | 1 | 107 | 0.00% |
| AMZN220916P03030000 | 2022-06-03 9:35AM EDT | 3,030.00 | 598.73 | 614.60 | 631.35 | -196.69 | -24.73% | 2 | 53 | 0.00% |
| AMZN220916P03040000 | 2022-06-01 9:55AM EDT | 3,040.00 | 592.95 | 623.25 | 639.90 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN220916P03050000 | 2022-05-31 1:35PM EDT | 3,050.00 | 673.00 | 631.90 | 648.40 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN220916P03060000 | 2022-06-03 9:35AM EDT | 3,060.00 | 624.16 | 640.50 | 657.15 | -57.84 | -8.48% | 2 | 156 | 0.00% |
| AMZN220916P03070000 | 2022-05-23 11:15AM EDT | 3,070.00 | 636.50 | 649.30 | 665.90 | -327.70 | -33.99% | 1 | 42 | 0.00% |
| AMZN220916P03080000 | 2022-05-12 11:03AM EDT | 3,080.00 | 890.83 | 658.05 | 674.60 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN220916P03090000 | 2022-05-27 12:09PM EDT | 3,090.00 | 825.95 | 666.90 | 683.60 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN220916P03100000 | 2022-05-31 2:45PM EDT | 3,100.00 | 713.52 | 675.55 | 692.45 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN220916P03110000 | 2022-06-02 3:46PM EDT | 3,110.00 | 647.34 | 684.65 | 701.30 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN220916P03120000 | 2022-05-20 11:14AM EDT | 3,120.00 | 966.73 | 693.35 | 710.20 | 0.00 | - | 10 | 60 | 0.00% |
| AMZN220916P03130000 | 2022-05-20 11:14AM EDT | 3,130.00 | 976.37 | 702.30 | 719.25 | 0.00 | - | 10 | 158 | 0.00% |
| AMZN220916P03140000 | 2022-06-02 3:57PM EDT | 3,140.00 | 664.93 | 711.25 | 728.15 | 0.00 | - | 1 | 85 | 0.00% |
| AMZN220916P03150000 | 2022-05-27 9:46AM EDT | 3,150.00 | 887.44 | 720.45 | 737.20 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN220916P03160000 | 2022-05-09 3:37PM EDT | 3,160.00 | 986.60 | 729.50 | 746.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN220916P03170000 | 2022-05-26 12:15PM EDT | 3,170.00 | 941.95 | 738.35 | 755.35 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN220916P03180000 | 2022-06-01 12:24PM EDT | 3,180.00 | 768.77 | 747.45 | 764.50 | 0.00 | - | 1 | 39 | 0.00% |
| AMZN220916P03190000 | 2022-06-02 3:57PM EDT | 3,190.00 | 709.22 | 756.65 | 773.70 | 0.00 | - | 8 | 120 | 0.00% |
| AMZN220916P03200000 | 2022-06-02 3:57PM EDT | 3,200.00 | 718.31 | 766.00 | 782.95 | 0.00 | - | 8 | 407 | 0.00% |
| AMZN220916P03210000 | 2022-05-20 11:30AM EDT | 3,210.00 | 1,055.00 | 775.00 | 792.15 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220916P03220000 | 2022-06-01 12:24PM EDT | 3,220.00 | 805.33 | 784.15 | 801.35 | 0.00 | - | 1 | 1,415 | 0.00% |
| AMZN220916P03230000 | 2022-05-11 11:51AM EDT | 3,230.00 | 1,070.53 | 794.10 | 810.60 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN220916P03240000 | 2022-05-11 11:42AM EDT | 3,240.00 | 1,065.83 | 802.60 | 819.85 | 0.00 | - | 3 | 36 | 0.00% |
| AMZN220916P03250000 | 2022-05-25 10:53AM EDT | 3,250.00 | 1,112.10 | 812.00 | 829.15 | 0.00 | - | 1 | 276 | 0.00% |
| AMZN220916P03260000 | 2022-06-01 1:08PM EDT | 3,260.00 | 841.75 | 821.00 | 838.45 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220916P03270000 | 2022-05-26 12:13PM EDT | 3,270.00 | 857.74 | 830.00 | 847.70 | -185.71 | -17.80% | 1 | 32 | 0.00% |
| AMZN220916P03280000 | 2022-05-16 2:02PM EDT | 3,280.00 | 1,056.77 | 839.50 | 857.05 | 0.00 | - | 9 | 44 | 0.00% |
| AMZN220916P03290000 | 2022-05-11 9:39AM EDT | 3,290.00 | 1,190.16 | 848.75 | 866.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220916P03300000 | 2022-06-01 9:30AM EDT | 3,300.00 | 865.91 | 858.15 | 876.00 | 0.00 | - | 5 | 251 | 0.00% |
| AMZN220916P03310000 | 2022-05-26 12:42PM EDT | 3,310.00 | 875.41 | 868.00 | 885.45 | 0.00 | - | 1 | 37 | 0.00% |
| AMZN220916P03320000 | 2022-05-31 9:30AM EDT | 3,320.00 | 1,007.75 | 877.00 | 894.85 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN220916P03330000 | 2022-05-18 10:58AM EDT | 3,330.00 | 1,121.07 | 887.00 | 904.30 | 0.00 | - | 5 | 149 | 0.00% |
| AMZN220916P03340000 | 2022-05-31 1:03PM EDT | 3,340.00 | 961.90 | 896.20 | 913.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN220916P03350000 | 2022-06-03 11:06AM EDT | 3,350.00 | 932.32 | 905.95 | 923.25 | -71.79 | -7.15% | 2 | 91 | 0.00% |
| AMZN220916P03360000 | 2022-05-31 2:30PM EDT | 3,360.00 | 944.60 | 916.00 | 932.80 | 0.00 | - | 5 | 80 | 0.00% |
| AMZN220916P03370000 | 2022-05-25 11:30AM EDT | 3,370.00 | 1,239.00 | 925.00 | 942.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN220916P03380000 | 2022-05-31 2:42PM EDT | 3,380.00 | 973.70 | 934.50 | 951.90 | 0.00 | - | 3 | 14 | 0.00% |
| AMZN220916P03390000 | 2022-05-20 2:28PM EDT | 3,390.00 | 1,284.91 | 944.00 | 961.50 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN220916P03400000 | 2022-06-03 3:45PM EDT | 3,400.00 | 966.25 | 954.00 | 971.10 | -297.95 | -23.57% | 40 | 1,073 | 0.00% |
| AMZN220916P03410000 | 2022-05-31 3:24PM EDT | 3,410.00 | 992.60 | 963.00 | 980.70 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN220916P03420000 | 2022-05-03 10:31AM EDT | 3,420.00 | 944.55 | 993.45 | 1,003.05 | 0.00 | - | 20 | 14 | 0.00% |
| AMZN220916P03430000 | 2022-05-31 2:16PM EDT | 3,430.00 | 1,001.25 | 983.00 | 999.90 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P03440000 | 2022-05-03 10:31AM EDT | 3,440.00 | 963.53 | 1,011.15 | 1,021.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 3,450.00 | 1,281.85 | 1,002.50 | 1,019.15 | 0.00 | - | 2 | 191 | 0.00% |
| AMZN220916P03460000 | 2022-05-19 10:50AM EDT | 3,460.00 | 1,293.55 | 1,011.65 | 1,028.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN220916P03470000 | 2022-04-21 10:40AM EDT | 3,470.00 | 505.29 | 1,312.15 | 1,323.90 | 0.00 | - | 5 | 44 | 0.00% |
| AMZN220916P03480000 | 2022-05-12 12:03PM EDT | 3,480.00 | 1,351.10 | 1,031.00 | 1,048.15 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN220916P03490000 | 2022-05-24 9:35AM EDT | 3,490.00 | 1,026.15 | 1,041.00 | 1,057.85 | -373.85 | -26.70% | 1 | 52 | 0.00% |
| AMZN220916P03500000 | 2022-06-03 11:08AM EDT | 3,500.00 | 1,076.68 | 1,050.50 | 1,067.55 | -351.88 | -24.63% | 2 | 1,328 | 0.00% |
| AMZN220916P03550000 | 2022-06-01 3:25PM EDT | 3,550.00 | 1,094.15 | 1,099.00 | 1,116.20 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220916P03600000 | 2022-05-26 1:32PM EDT | 3,600.00 | 1,356.07 | 1,148.00 | 1,164.95 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220916P03650000 | 2022-05-27 9:31AM EDT | 3,650.00 | 1,376.00 | 1,197.50 | 1,214.20 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220916P03700000 | 2022-05-25 9:51AM EDT | 3,700.00 | 1,601.88 | 1,246.50 | 1,263.50 | 0.00 | - | 4 | 101 | 0.00% |
| AMZN220916P03750000 | 2022-05-24 12:30PM EDT | 3,750.00 | 1,664.75 | 1,296.00 | 1,312.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03800000 | 2022-05-24 1:22PM EDT | 3,800.00 | 1,745.07 | 1,345.50 | 1,362.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916P03850000 | 2022-05-02 3:39PM EDT | 3,850.00 | 1,391.00 | 1,412.25 | 1,421.80 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN220916P03900000 | 2022-05-19 2:57PM EDT | 3,900.00 | 1,725.81 | 1,445.00 | 1,462.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03950000 | 2022-05-12 10:44AM EDT | 3,950.00 | 1,798.50 | 1,495.00 | 1,512.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916P04000000 | 2022-05-12 3:34PM EDT | 4,000.00 | 1,880.73 | 1,545.00 | 1,561.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04050000 | 2022-05-02 3:47PM EDT | 4,050.00 | 1,586.91 | 1,611.85 | 1,621.60 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN220916P04100000 | 2022-05-10 11:10AM EDT | 4,100.00 | 1,954.90 | 1,645.00 | 1,662.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04150000 | 2022-04-27 2:38PM EDT | 4,150.00 | 1,375.10 | 1,839.80 | 1,857.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 4,200.00 | 1,777.77 | 1,761.75 | 1,771.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916P04250000 | 2022-05-02 12:27PM EDT | 4,250.00 | 1,827.77 | 1,811.75 | 1,821.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04300000 | 2022-05-12 10:48AM EDT | 4,300.00 | 2,141.42 | 1,844.50 | 1,862.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04350000 | 2022-04-28 9:45AM EDT | 4,350.00 | 1,535.90 | 2,039.80 | 2,057.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04400000 | 2022-06-03 3:45PM EDT | 4,400.00 | 1,956.03 | 1,944.20 | 1,962.00 | -305.94 | -13.53% | 10 | 19 | 0.00% |
| AMZN220916P04450000 | 2022-05-25 10:33AM EDT | 4,450.00 | 2,312.02 | 1,995.00 | 2,011.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916P04500000 | 2022-05-24 3:57PM EDT | 4,500.00 | 2,422.50 | 2,044.50 | 2,062.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220916P04550000 | 2022-04-27 1:07PM EDT | 4,550.00 | 1,766.00 | 2,239.80 | 2,257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04600000 | 2022-04-27 10:39AM EDT | 4,600.00 | 1,827.99 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04650000 | 2022-04-27 1:28PM EDT | 4,650.00 | 1,864.50 | 2,339.80 | 2,357.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04700000 | 2022-04-19 3:02PM EDT | 4,700.00 | 1,558.57 | 2,549.55 | 2,558.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04750000 | 2022-03-23 9:54AM EDT | 4,750.00 | 1,496.17 | 1,790.25 | 1,799.40 | 0.00 | - | 5 | 22 | 0.00% |
| AMZN220916P04800000 | 2022-04-29 9:46AM EDT | 4,800.00 | 2,261.27 | 2,489.80 | 2,507.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04850000 | 2022-05-05 10:02AM EDT | 4,850.00 | 2,446.64 | 2,394.30 | 2,412.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04900000 | 2022-04-29 9:51AM EDT | 4,900.00 | 2,364.20 | 2,589.80 | 2,607.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04950000 | 2022-02-18 3:26PM EDT | 4,950.00 | 1,890.77 | 1,715.00 | 1,732.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220916P05000000 | 2022-04-27 9:57AM EDT | 5,000.00 | 2,197.48 | 2,689.80 | 2,707.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P05050000 | 2022-03-29 2:24PM EDT | 5,050.00 | 1,663.94 | 2,144.90 | 2,160.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN220916P05100000 | 2022-04-20 12:05PM EDT | 5,100.00 | 2,009.22 | 2,941.65 | 2,954.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P05150000 | 2022-04-08 2:36PM EDT | 5,150.00 | 2,042.81 | 2,848.55 | 2,860.65 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P05200000 | 2022-04-20 12:05PM EDT | 5,200.00 | 2,109.02 | 3,041.60 | 3,054.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P05250000 | 2022-03-15 2:54PM EDT | 5,250.00 | 2,319.68 | 2,191.20 | 2,207.10 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220916P05300000 | 2022-02-23 12:22PM EDT | 5,300.00 | 2,341.53 | 2,020.35 | 2,038.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220916P05400000 | 2022-04-07 2:39PM EDT | 5,400.00 | 2,269.05 | 3,098.10 | 3,110.70 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916P05500000 | 2022-03-11 11:00AM EDT | 5,500.00 | 2,556.50 | 2,402.25 | 2,420.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
