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 comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C00052000 | 2022-06-24 3:12PM EDT | 52.00 | 64.80 | 61.95 | 68.05 | +6.32 | +10.81% | 1 | 30 | 60.11% |
| AMZN230120C00053000 | 2022-06-24 1:51PM EDT | 53.00 | 63.35 | 61.00 | 67.10 | +5.77 | +10.02% | 3 | 3 | 59.81% |
| AMZN230120C00054000 | 2022-06-22 2:50PM EDT | 54.00 | 57.80 | 60.00 | 66.20 | 0.00 | - | 32 | 55 | 59.50% |
| AMZN230120C00055000 | 2022-06-23 9:46AM EDT | 55.00 | 56.00 | 59.05 | 65.25 | 0.00 | - | 2 | 20 | 59.11% |
| AMZN230120C00056000 | 2022-06-14 10:31AM EDT | 56.00 | 49.10 | 58.05 | 64.30 | 0.00 | - | - | 11 | 58.28% |
| AMZN230120C00057000 | 2022-06-14 3:25PM EDT | 57.00 | 47.29 | 57.10 | 63.35 | 0.00 | - | 12 | 11 | 57.84% |
| AMZN230120C00058000 | 2022-06-14 9:51AM EDT | 58.00 | 47.40 | 56.15 | 62.45 | 0.00 | - | - | 6 | 57.72% |
| AMZN230120C00060000 | 2022-06-24 9:52AM EDT | 60.00 | 56.51 | 54.25 | 60.60 | +1.86 | +3.40% | 3 | 237 | 56.98% |
| AMZN230120C00061000 | 2022-06-24 9:50AM EDT | 61.00 | 55.40 | 53.30 | 59.65 | -8.85 | -13.77% | 6 | 1 | 56.40% |
| AMZN230120C00062000 | 2022-06-06 12:02AM EDT | 62.00 | 45.85 | 49.40 | 50.95 | 0.00 | - | - | 80 | 0.00% |
| AMZN230120C00063000 | 2022-06-24 9:50AM EDT | 63.00 | 53.55 | 51.40 | 57.85 | +4.05 | +8.18% | 2 | 91 | 55.74% |
| AMZN230120C00065000 | 2022-06-22 2:50PM EDT | 65.00 | 47.70 | 49.55 | 56.00 | 0.00 | - | 50 | 71 | 54.96% |
| AMZN230120C00066000 | 2022-06-06 3:50PM EDT | 66.00 | 60.70 | 48.65 | 57.35 | 0.00 | - | - | 21 | 64.36% |
| AMZN230120C00067000 | 2022-06-22 3:16PM EDT | 67.00 | 46.13 | 47.65 | 54.20 | 0.00 | - | 4 | 5 | 54.03% |
| AMZN230120C00068000 | 2022-06-24 9:44AM EDT | 68.00 | 49.00 | 46.90 | 55.60 | +4.41 | +9.89% | 662 | 4,793 | 63.48% |
| AMZN230120C00069000 | 2022-06-16 1:49PM EDT | 69.00 | 37.95 | 46.75 | 52.40 | 0.00 | - | 2 | 2,861 | 57.14% |
| AMZN230120C00070000 | 2022-06-24 11:05AM EDT | 70.00 | 47.61 | 45.05 | 51.55 | +1.98 | +4.34% | 2 | 2,883 | 53.71% |
| AMZN230120C00071000 | 2022-06-21 10:32AM EDT | 71.00 | 43.35 | 44.15 | 52.95 | 0.00 | - | 1 | 743 | 61.49% |
| AMZN230120C00072000 | 2022-06-17 1:12PM EDT | 72.00 | 38.75 | 43.15 | 51.70 | 0.00 | - | 5 | 639 | 59.35% |
| AMZN230120C00072500 | 2022-06-17 3:02PM EDT | 72.50 | 37.60 | 42.70 | 51.55 | 0.00 | - | 13 | 668 | 59.99% |
| AMZN230120C00073000 | 2022-06-24 3:20PM EDT | 73.00 | 45.60 | 46.60 | 51.25 | +3.45 | +8.19% | 28 | 42,829 | 72.52% |
| AMZN230120C00074000 | 2022-06-24 12:38PM EDT | 74.00 | 43.95 | 41.00 | 48.05 | +5.95 | +15.66% | 7 | 2,275 | 50.68% |
| AMZN230120C00075000 | 2022-06-24 1:58PM EDT | 75.00 | 43.15 | 40.50 | 49.50 | +4.95 | +12.96% | 5 | 5,513 | 58.97% |
| AMZN230120C00076000 | 2022-06-21 3:05PM EDT | 76.00 | 36.99 | 39.65 | 46.30 | 0.00 | - | 10 | 1,386 | 51.39% |
| AMZN230120C00077000 | 2022-06-24 11:25AM EDT | 77.00 | 41.20 | 42.95 | 43.55 | +3.70 | +9.87% | 23 | 2,506 | 57.79% |
| AMZN230120C00077500 | 2022-06-15 2:32PM EDT | 77.50 | 32.69 | 38.40 | 45.05 | 0.00 | - | 2 | 1,821 | 51.17% |
| AMZN230120C00078000 | 2022-06-16 3:10PM EDT | 78.00 | 31.05 | 37.95 | 44.65 | 0.00 | - | 6 | 5,124 | 51.03% |
| AMZN230120C00079000 | 2022-06-23 9:54AM EDT | 79.00 | 33.92 | 37.00 | 43.80 | 0.00 | - | 1 | 1,871 | 50.42% |
| AMZN230120C00080000 | 2022-06-24 12:52PM EDT | 80.00 | 38.82 | 40.50 | 40.85 | +1.82 | +4.92% | 42 | 3,743 | 56.15% |
| AMZN230120C00081000 | 2022-06-24 10:14AM EDT | 81.00 | 38.51 | 39.55 | 42.15 | +8.55 | +28.54% | 1 | 1,044 | 60.64% |
| AMZN230120C00082000 | 2022-06-15 12:15PM EDT | 82.00 | 30.55 | 38.70 | 43.40 | 0.00 | - | 2 | 1,424 | 64.78% |
| AMZN230120C00082500 | 2022-06-17 3:02PM EDT | 82.50 | 29.65 | 38.30 | 40.95 | 0.00 | - | 5 | 1,328 | 59.87% |
| AMZN230120C00083000 | 2022-06-15 10:07AM EDT | 83.00 | 28.30 | 37.90 | 39.10 | 0.00 | - | 2 | 1,102 | 56.29% |
| AMZN230120C00084000 | 2022-06-14 2:15PM EDT | 84.00 | 26.05 | 37.05 | 37.65 | 0.00 | - | 34 | 1,074 | 54.27% |
| AMZN230120C00085000 | 2022-06-24 1:18PM EDT | 85.00 | 34.82 | 36.25 | 41.25 | +7.80 | +28.87% | 5 | 3,296 | 63.53% |
| AMZN230120C00086000 | 2022-06-22 10:31AM EDT | 86.00 | 31.00 | 35.45 | 36.00 | 0.00 | - | 1 | 1,702 | 53.37% |
| AMZN230120C00087000 | 2022-06-17 3:18PM EDT | 87.00 | 25.80 | 30.45 | 35.20 | 0.00 | - | 9 | 2,148 | 54.14% |
| AMZN230120C00087500 | 2022-06-23 12:14PM EDT | 87.50 | 29.31 | 30.05 | 37.00 | 0.00 | - | 5 | 2,638 | 63.01% |
| AMZN230120C00088000 | 2022-06-21 10:31AM EDT | 88.00 | 29.05 | 33.85 | 34.40 | 0.00 | - | 1 | 1,341 | 52.50% |
| AMZN230120C00089000 | 2022-06-21 10:04AM EDT | 89.00 | 28.10 | 33.05 | 33.60 | 0.00 | - | 5 | 1,569 | 52.04% |
| AMZN230120C00090000 | 2022-06-24 3:33PM EDT | 90.00 | 31.30 | 32.35 | 32.70 | +4.51 | +16.83% | 27 | 14,158 | 51.55% |
| AMZN230120C00091000 | 2022-06-17 10:56AM EDT | 91.00 | 22.70 | 31.50 | 34.40 | 0.00 | - | 2 | 1,022 | 55.88% |
| AMZN230120C00092000 | 2022-06-21 1:13PM EDT | 92.00 | 24.75 | 30.70 | 35.45 | 0.00 | - | 1 | 1,208 | 58.77% |
| AMZN230120C00092500 | 2022-06-09 9:56AM EDT | 92.50 | 33.45 | 30.35 | 30.90 | 0.00 | - | 2 | 1,022 | 50.64% |
| AMZN230120C00093000 | 2022-06-23 11:29AM EDT | 93.00 | 29.00 | 29.95 | 30.50 | +2.96 | +11.37% | 1 | 1,706 | 50.36% |
| AMZN230120C00094000 | 2022-06-21 1:45PM EDT | 94.00 | 23.25 | 29.20 | 34.00 | 0.00 | - | 1 | 1,304 | 57.85% |
| AMZN230120C00095000 | 2022-06-24 3:47PM EDT | 95.00 | 27.73 | 28.50 | 31.50 | +4.73 | +20.57% | 6 | 12,283 | 54.25% |
| AMZN230120C00096000 | 2022-06-21 10:18AM EDT | 96.00 | 23.55 | 27.75 | 28.30 | 0.00 | - | 1 | 946 | 50.34% |
| AMZN230120C00097000 | 2022-06-23 9:40AM EDT | 97.00 | 21.65 | 27.05 | 30.15 | 0.00 | - | 5 | 1,648 | 53.58% |
| AMZN230120C00097500 | 2022-06-24 12:38PM EDT | 97.50 | 25.35 | 26.70 | 27.20 | +3.09 | +13.88% | 20 | 7,924 | 49.71% |
| AMZN230120C00098000 | 2022-06-24 9:30AM EDT | 98.00 | 23.52 | 26.35 | 26.85 | +1.62 | +7.40% | 1 | 4,460 | 49.55% |
| AMZN230120C00099000 | 2022-06-21 1:13PM EDT | 99.00 | 20.15 | 21.50 | 28.80 | 0.00 | - | 29 | 1,593 | 58.23% |
| AMZN230120C00100000 | 2022-06-24 3:54PM EDT | 100.00 | 24.90 | 25.05 | 25.35 | +2.37 | +10.52% | 118 | 18,481 | 48.51% |
| AMZN230120C00102500 | 2022-06-24 3:50PM EDT | 102.50 | 22.74 | 23.25 | 26.60 | +1.74 | +8.29% | 12 | 11,422 | 51.84% |
| AMZN230120C00105000 | 2022-06-24 3:13PM EDT | 105.00 | 20.79 | 21.60 | 22.15 | +1.79 | +9.42% | 88 | 9,489 | 47.32% |
| AMZN230120C00106500 | 2022-06-24 3:24PM EDT | 106.50 | 19.95 | 20.65 | 21.20 | +2.95 | +17.35% | 1 | 555 | 46.87% |
| AMZN230120C00106750 | 2022-06-17 3:07PM EDT | 106.75 | 14.05 | 20.50 | 21.05 | 0.00 | - | 8 | 356 | 46.81% |
| AMZN230120C00107000 | 2022-06-24 3:56PM EDT | 107.00 | 20.35 | 20.35 | 23.90 | +2.16 | +11.87% | 40 | 212 | 50.54% |
| AMZN230120C00107250 | 2022-06-22 1:31PM EDT | 107.25 | 19.00 | 20.20 | 23.75 | +2.90 | +18.01% | 5 | 495 | 50.47% |
| AMZN230120C00107500 | 2022-06-24 1:06PM EDT | 107.50 | 18.90 | 20.05 | 25.00 | +1.81 | +10.59% | 24 | 11,688 | 52.56% |
| AMZN230120C00107750 | 2022-06-22 2:07PM EDT | 107.75 | 16.13 | 19.90 | 23.45 | 0.00 | - | 10 | 167 | 50.33% |
| AMZN230120C00108000 | 2022-06-24 3:51PM EDT | 108.00 | 19.20 | 19.75 | 20.25 | +3.20 | +20.00% | 2 | 471 | 46.36% |
| AMZN230120C00108250 | 2022-06-22 3:35PM EDT | 108.25 | 15.20 | 19.60 | 24.00 | 0.00 | - | 14 | 198 | 51.48% |
| AMZN230120C00108500 | 2022-06-16 10:45AM EDT | 108.50 | 11.85 | 19.45 | 23.05 | 0.00 | - | 2 | 185 | 50.18% |
| AMZN230120C00108750 | 2022-06-21 3:47PM EDT | 108.75 | 14.55 | 19.30 | 23.70 | 0.00 | - | 16 | 67 | 51.32% |
| AMZN230120C00109000 | 2022-06-24 1:22PM EDT | 109.00 | 18.61 | 19.15 | 19.65 | +2.11 | +12.79% | 23 | 438 | 46.08% |
| AMZN230120C00109250 | 2022-06-24 9:40AM EDT | 109.25 | 17.50 | 15.00 | 19.50 | +2.85 | +19.45% | 1 | 223 | 46.01% |
| AMZN230120C00109500 | 2022-06-24 3:43PM EDT | 109.50 | 18.22 | 18.85 | 23.85 | +1.51 | +9.04% | 2 | 341 | 51.97% |
| AMZN230120C00109750 | 2022-06-24 9:35AM EDT | 109.75 | 16.90 | 18.70 | 22.35 | +1.45 | +9.39% | 2 | 171 | 55.35% |
| AMZN230120C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 18.72 | 18.55 | 19.05 | +2.42 | +14.85% | 288 | 19,700 | 45.78% |
| AMZN230120C00110250 | 2022-06-24 2:43PM EDT | 110.25 | 17.78 | 18.40 | 22.65 | +2.88 | +19.33% | 2 | 254 | 50.58% |
| AMZN230120C00110500 | 2022-06-23 2:19PM EDT | 110.50 | 14.90 | 18.25 | 19.50 | 0.00 | - | 123 | 312 | 47.87% |
| AMZN230120C00110750 | 2022-06-24 10:54AM EDT | 110.75 | 16.90 | 18.10 | 21.85 | +2.40 | +16.55% | 2 | 176 | 55.26% |
| AMZN230120C00111000 | 2022-06-24 3:54PM EDT | 111.00 | 17.83 | 17.95 | 21.70 | +1.88 | +11.79% | 47 | 1,168 | 55.16% |
| AMZN230120C00111250 | 2022-06-23 3:21PM EDT | 111.25 | 15.32 | 17.80 | 18.35 | 0.00 | - | 6 | 42 | 45.52% |
| AMZN230120C00111500 | 2022-06-23 12:42PM EDT | 111.50 | 14.20 | 13.00 | 18.20 | 0.00 | - | 6 | 136 | 45.44% |
| AMZN230120C00111750 | 2022-06-23 3:21PM EDT | 111.75 | 15.05 | 17.65 | 17.95 | 0.00 | - | 55 | 201 | 45.05% |
| AMZN230120C00112000 | 2022-06-24 3:54PM EDT | 112.00 | 17.35 | 17.50 | 17.80 | +1.95 | +12.66% | 152 | 155 | 44.96% |
| AMZN230120C00112250 | 2022-06-23 3:55PM EDT | 112.25 | 15.15 | 17.35 | 17.65 | 0.00 | - | 5 | 335 | 44.87% |
| AMZN230120C00112500 | 2022-06-24 12:49PM EDT | 112.50 | 16.00 | 17.20 | 17.50 | +1.00 | +6.67% | 66 | 1,536 | 44.78% |
| AMZN230120C00112750 | 2022-06-24 10:07AM EDT | 112.75 | 16.33 | 17.05 | 17.40 | +1.25 | +8.29% | 2 | 47 | 44.83% |
| AMZN230120C00113000 | 2022-06-24 1:19PM EDT | 113.00 | 15.85 | 16.95 | 17.25 | +1.01 | +6.81% | 18 | 146 | 44.73% |
| AMZN230120C00113250 | 2022-06-24 9:30AM EDT | 113.25 | 15.40 | 16.80 | 17.10 | +0.91 | +6.28% | 6 | 91 | 44.64% |
| AMZN230120C00113500 | 2022-06-24 3:58PM EDT | 113.50 | 16.64 | 16.65 | 16.95 | +2.79 | +20.14% | 16 | 89 | 44.54% |
| AMZN230120C00113750 | 2022-06-14 2:53PM EDT | 113.75 | 15.10 | 16.50 | 16.85 | +5.70 | +60.64% | 1 | 16 | 44.58% |
| AMZN230120C00114000 | 2022-06-24 12:36PM EDT | 114.00 | 15.18 | 16.40 | 16.70 | +2.14 | +16.41% | 26 | 111 | 44.48% |
| AMZN230120C00114250 | 2022-06-24 12:33PM EDT | 114.25 | 15.00 | 12.30 | 19.95 | +3.70 | +32.74% | 17 | 10 | 54.30% |
| AMZN230120C00114500 | 2022-06-24 1:04PM EDT | 114.50 | 15.05 | 16.10 | 16.40 | +2.50 | +19.92% | 4 | 13 | 44.27% |
| AMZN230120C00114750 | 2022-06-24 3:53PM EDT | 114.75 | 15.60 | 16.00 | 16.30 | +2.80 | +21.88% | 23 | 21 | 44.31% |
| AMZN230120C00115000 | 2022-06-24 3:12PM EDT | 115.00 | 15.23 | 15.85 | 16.15 | +1.44 | +10.44% | 363 | 7,621 | 44.20% |
| AMZN230120C00115250 | 2022-06-24 10:37AM EDT | 115.25 | 14.55 | 15.70 | 16.00 | +1.40 | +10.65% | 1 | 44 | 44.09% |
| AMZN230120C00115500 | 2022-06-24 10:24AM EDT | 115.50 | 14.80 | 15.60 | 15.90 | +1.70 | +12.98% | 13 | 233 | 44.12% |
| AMZN230120C00115750 | 2022-06-22 10:02AM EDT | 115.75 | 11.70 | 15.50 | 19.05 | 0.00 | - | 10 | 178 | 53.56% |
| AMZN230120C00116000 | 2022-06-24 3:58PM EDT | 116.00 | 15.25 | 15.35 | 15.60 | +3.35 | +28.15% | 87 | 188 | 43.89% |
| AMZN230120C00116250 | 2022-06-23 3:32PM EDT | 116.25 | 13.03 | 15.25 | 18.75 | 0.00 | - | 30 | 97 | 53.31% |
| AMZN230120C00116500 | 2022-06-24 12:51PM EDT | 116.50 | 13.95 | 15.10 | 15.30 | +1.81 | +14.91% | 2 | 59 | 43.65% |
| AMZN230120C00116750 | 2022-06-23 10:25AM EDT | 116.75 | 11.65 | 15.00 | 15.20 | 0.00 | - | 1 | 33 | 43.68% |
| AMZN230120C00117000 | 2022-06-24 3:56PM EDT | 117.00 | 14.70 | 14.85 | 18.35 | +3.24 | +28.27% | 30 | 67 | 53.06% |
| AMZN230120C00117250 | 2022-06-24 3:56PM EDT | 117.25 | 14.60 | 14.65 | 16.45 | +3.75 | +34.56% | 2 | 70 | 47.88% |
| AMZN230120C00117500 | 2022-06-24 1:55PM EDT | 117.50 | 13.60 | 14.60 | 18.05 | +1.30 | +10.57% | 34 | 6,339 | 52.79% |
| AMZN230120C00117750 | 2022-06-22 11:02AM EDT | 117.75 | 11.05 | 14.40 | 14.75 | 0.00 | - | 31 | 93 | 43.61% |
| AMZN230120C00118000 | 2022-06-24 2:15PM EDT | 118.00 | 14.41 | 14.30 | 16.00 | +3.41 | +31.00% | 56 | 203 | 47.49% |
| AMZN230120C00118250 | 2022-06-24 2:15PM EDT | 118.25 | 13.44 | 14.15 | 14.50 | +1.14 | +9.27% | 21 | 179 | 43.49% |
| AMZN230120C00118500 | 2022-06-24 10:54AM EDT | 118.50 | 12.93 | 14.05 | 15.75 | +2.08 | +19.17% | 33 | 1,029 | 47.36% |
| AMZN230120C00120000 | 2022-06-24 3:54PM EDT | 120.00 | 13.41 | 13.40 | 13.50 | +1.96 | +17.12% | 179 | 18,941 | 42.68% |
| AMZN230120C00122500 | 2022-06-24 3:29PM EDT | 122.50 | 12.25 | 12.25 | 12.45 | +1.80 | +17.22% | 116 | 4,028 | 42.45% |
| AMZN230120C00125000 | 2022-06-24 3:58PM EDT | 125.00 | 11.00 | 11.15 | 11.25 | +1.30 | +13.40% | 338 | 36,907 | 41.62% |
| AMZN230120C00127500 | 2022-06-24 10:36AM EDT | 127.50 | 9.93 | 10.15 | 10.35 | +1.09 | +12.33% | 96 | 3,859 | 41.47% |
| AMZN230120C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 9.15 | 8.50 | 9.40 | +1.35 | +17.31% | 822 | 22,314 | 41.02% |
| AMZN230120C00132500 | 2022-06-24 3:59PM EDT | 132.50 | 8.32 | 8.35 | 8.55 | +1.31 | +18.69% | 497 | 8,031 | 40.69% |
| AMZN230120C00135000 | 2022-06-24 3:59PM EDT | 135.00 | 7.50 | 7.55 | 7.70 | +1.00 | +15.38% | 270 | 18,477 | 40.19% |
| AMZN230120C00137500 | 2022-06-24 3:15PM EDT | 137.50 | 6.70 | 6.80 | 6.95 | +0.92 | +15.92% | 113 | 13,175 | 39.82% |
| AMZN230120C00140000 | 2022-06-24 3:59PM EDT | 140.00 | 6.16 | 6.10 | 6.30 | +1.01 | +19.61% | 944 | 33,558 | 39.61% |
| AMZN230120C00142500 | 2022-06-24 12:02PM EDT | 142.50 | 5.30 | 5.50 | 5.70 | +0.65 | +13.98% | 39 | 7,504 | 39.39% |
| AMZN230120C00145000 | 2022-06-24 3:59PM EDT | 145.00 | 5.00 | 4.95 | 5.10 | +0.80 | +19.05% | 644 | 24,435 | 39.03% |
| AMZN230120C00147000 | 2022-06-24 3:57PM EDT | 147.00 | 4.45 | 4.50 | 4.70 | +0.61 | +15.89% | 80 | 342 | 38.90% |
| AMZN230120C00147500 | 2022-06-24 3:59PM EDT | 147.50 | 4.40 | 4.40 | 4.50 | +0.64 | +17.02% | 117 | 10,020 | 38.50% |
| AMZN230120C00148000 | 2022-06-24 3:55PM EDT | 148.00 | 4.28 | 4.30 | 4.50 | +0.58 | +15.68% | 63 | 291 | 38.79% |
| AMZN230120C00149000 | 2022-06-24 3:59PM EDT | 149.00 | 4.20 | 4.10 | 4.30 | +1.20 | +40.00% | 75 | 477 | 38.67% |
| AMZN230120C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 4.00 | 3.35 | 4.05 | +0.65 | +19.40% | 992 | 81,036 | 38.34% |
| AMZN230120C00151000 | 2022-06-23 3:55PM EDT | 151.00 | 3.16 | 3.75 | 3.95 | 0.00 | - | 210 | 565 | 38.53% |
| AMZN230120C00152000 | 2022-06-24 1:03PM EDT | 152.00 | 3.32 | 3.60 | 3.80 | +0.27 | +8.85% | 797 | 1,860 | 38.53% |
| AMZN230120C00152500 | 2022-06-24 1:42PM EDT | 152.50 | 3.25 | 3.55 | 3.70 | +0.49 | +17.75% | 3 | 25,476 | 38.42% |
| AMZN230120C00153000 | 2022-06-24 1:20PM EDT | 153.00 | 3.15 | 3.45 | 3.65 | +0.20 | +6.78% | 42 | 351 | 38.50% |
| AMZN230120C00154000 | 2022-06-24 10:32AM EDT | 154.00 | 3.05 | 3.30 | 4.05 | +0.56 | +22.49% | 6 | 245 | 40.56% |
| AMZN230120C00154500 | 2022-06-23 3:52PM EDT | 154.50 | 2.79 | 3.25 | 3.40 | 0.00 | - | 2 | 6,433 | 38.32% |
| AMZN230120C00155000 | 2022-06-24 2:59PM EDT | 155.00 | 3.20 | 3.15 | 3.70 | +0.62 | +24.03% | 47 | 69,465 | 39.77% |
| AMZN230120C00155500 | 2022-06-24 3:09PM EDT | 155.50 | 2.93 | 3.10 | 3.25 | +0.63 | +27.39% | 21 | 4,974 | 38.23% |
| AMZN230120C00156000 | 2022-06-24 3:45PM EDT | 156.00 | 2.90 | 3.00 | 3.20 | +0.72 | +33.03% | 7 | 4,233 | 38.28% |
| AMZN230120C00156500 | 2022-06-24 3:12PM EDT | 156.50 | 2.79 | 2.97 | 3.65 | +0.65 | +30.37% | 2 | 4,295 | 40.36% |
| AMZN230120C00157000 | 2022-06-24 10:03AM EDT | 157.00 | 2.76 | 2.91 | 3.05 | +0.40 | +16.95% | 5 | 3,443 | 38.17% |
| AMZN230120C00157500 | 2022-06-24 9:35AM EDT | 157.50 | 2.50 | 2.86 | 2.97 | +0.46 | +22.55% | 20 | 19,749 | 38.08% |
| AMZN230120C00158000 | 2022-06-21 10:30AM EDT | 158.00 | 2.51 | 2.78 | 2.91 | +0.51 | +25.50% | 1 | 4,149 | 38.07% |
| AMZN230120C00158500 | 2022-06-24 12:03PM EDT | 158.50 | 2.47 | 2.73 | 2.85 | +0.72 | +41.14% | 2 | 5,407 | 38.06% |
| AMZN230120C00159000 | 2022-06-24 12:03PM EDT | 159.00 | 2.42 | 2.67 | 3.25 | +0.49 | +25.39% | 45 | 3,634 | 40.00% |
| AMZN230120C00159500 | 2022-06-24 12:03PM EDT | 159.50 | 2.37 | 2.61 | 3.25 | +0.72 | +43.64% | 2 | 4,062 | 40.25% |
| AMZN230120C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 2.60 | 2.58 | 2.68 | +0.41 | +18.72% | 395 | 16,258 | 38.04% |
| AMZN230120C00160500 | 2022-06-24 10:32AM EDT | 160.50 | 2.31 | 2.50 | 2.62 | +0.74 | +47.13% | 2 | 1,162 | 38.00% |
| AMZN230120C00161000 | 2022-06-23 10:48AM EDT | 161.00 | 2.19 | 2.25 | 2.99 | +0.40 | +22.35% | 1 | 1,736 | 39.88% |
| AMZN230120C00161250 | 2022-06-24 3:32PM EDT | 161.25 | 2.28 | 2.42 | 2.54 | +0.72 | +46.15% | 139 | 1,788 | 37.99% |
| AMZN230120C00161500 | 2022-06-24 3:58PM EDT | 161.50 | 2.40 | 2.39 | 2.51 | +0.60 | +33.33% | 1 | 2,641 | 37.96% |
| AMZN230120C00161750 | 2022-06-15 9:58AM EDT | 161.75 | 1.20 | 0.46 | 2.90 | 0.00 | - | 40 | 1,271 | 39.84% |
| AMZN230120C00162000 | 2022-06-24 10:00AM EDT | 162.00 | 2.23 | 2.34 | 2.46 | +0.49 | +28.16% | 3 | 2,377 | 37.96% |
| AMZN230120C00162250 | 2022-06-24 12:05PM EDT | 162.25 | 2.10 | 2.27 | 2.49 | +0.37 | +21.39% | 2 | 1,460 | 38.22% |
| AMZN230120C00162500 | 2022-06-24 2:36PM EDT | 162.50 | 2.18 | 2.29 | 2.41 | +0.69 | +46.31% | 243 | 7,080 | 37.96% |
| AMZN230120C00162750 | 2022-06-23 1:17PM EDT | 162.75 | 1.64 | 2.22 | 2.44 | 0.00 | - | 6 | 1,212 | 38.22% |
| AMZN230120C00163000 | 2022-06-24 2:45PM EDT | 163.00 | 2.14 | 1.04 | 2.42 | +0.34 | +18.89% | 6 | 1,224 | 38.23% |
| AMZN230120C00163250 | 2022-06-24 11:14AM EDT | 163.25 | 2.00 | 2.17 | 2.39 | +0.37 | +22.70% | 17 | 1,383 | 38.21% |
| AMZN230120C00163500 | 2022-06-23 10:44AM EDT | 163.50 | 1.60 | 0.43 | 2.37 | 0.00 | - | 24 | 1,705 | 38.22% |
| AMZN230120C00163750 | 2022-06-24 11:46AM EDT | 163.75 | 1.87 | 2.17 | 4.85 | +0.25 | +15.43% | 47 | 3,709 | 48.65% |
| AMZN230120C00164000 | 2022-06-24 9:44AM EDT | 164.00 | 1.92 | 2.10 | 2.32 | +0.35 | +22.29% | 9 | 2,258 | 38.21% |
| AMZN230120C00164250 | 2022-06-23 9:46AM EDT | 164.25 | 1.43 | 2.12 | 2.61 | 0.00 | - | 1 | 2,966 | 39.70% |
| AMZN230120C00164500 | 2022-06-23 11:11AM EDT | 164.50 | 1.58 | 2.10 | 2.21 | 0.00 | - | 79 | 4,146 | 37.89% |
| AMZN230120C00164750 | 2022-06-16 11:34AM EDT | 164.75 | 1.15 | 2.08 | 2.19 | 0.00 | - | 2 | 3,505 | 37.90% |
| AMZN230120C00165000 | 2022-06-24 3:50PM EDT | 165.00 | 2.00 | 2.06 | 2.17 | +0.24 | +13.64% | 75 | 29,722 | 37.92% |
| AMZN230120C00165250 | 2022-06-24 1:58PM EDT | 165.25 | 1.88 | 1.99 | 2.20 | +0.44 | +30.56% | 7 | 3,060 | 38.17% |
| AMZN230120C00165500 | 2022-06-23 10:49AM EDT | 165.50 | 1.47 | 2.01 | 2.12 | 0.00 | - | 137 | 3,706 | 37.88% |
| AMZN230120C00165750 | 2022-06-22 11:02AM EDT | 165.75 | 2.00 | 1.95 | 2.16 | +0.57 | +39.86% | 1 | 3,062 | 38.20% |
| AMZN230120C00166000 | 2022-06-21 10:50AM EDT | 166.00 | 1.40 | 1.93 | 2.13 | 0.00 | - | 300 | 3,398 | 38.15% |
| AMZN230120C00166500 | 2022-06-23 10:31AM EDT | 166.50 | 1.39 | 1.92 | 2.04 | 0.00 | - | 2 | 6,562 | 37.90% |
| AMZN230120C00167000 | 2022-06-24 3:59PM EDT | 167.00 | 1.92 | 1.84 | 2.05 | +0.62 | +47.69% | 2 | 4,374 | 38.17% |
| AMZN230120C00167500 | 2022-06-22 1:16PM EDT | 167.50 | 1.33 | 0.36 | 2.01 | 0.00 | - | 45 | 7,469 | 38.17% |
| AMZN230120C00168000 | 2022-06-24 3:48PM EDT | 168.00 | 1.73 | 1.77 | 1.97 | +0.73 | +73.00% | 42 | 3,721 | 38.17% |
| AMZN230120C00168500 | 2022-06-13 2:33PM EDT | 168.50 | 1.09 | 0.34 | 1.93 | 0.00 | - | 178 | 3,602 | 38.17% |
| AMZN230120C00169000 | 2022-06-24 9:56AM EDT | 169.00 | 1.60 | 1.69 | 1.89 | +0.31 | +24.03% | 1 | 4,527 | 38.16% |
| AMZN230120C00169500 | 2022-06-24 9:30AM EDT | 169.50 | 1.36 | 0.33 | 1.85 | +0.20 | +17.24% | 1 | 4,470 | 38.15% |
| AMZN230120C00170000 | 2022-06-24 3:57PM EDT | 170.00 | 1.67 | 1.00 | 1.77 | +0.22 | +15.17% | 271 | 18,949 | 37.90% |
| AMZN230120C00170500 | 2022-06-24 3:49PM EDT | 170.50 | 1.56 | 0.31 | 1.74 | +0.32 | +25.81% | 2 | 3,687 | 37.94% |
| AMZN230120C00171000 | 2022-06-17 3:52PM EDT | 171.00 | 0.96 | 1.55 | 1.74 | 0.00 | - | 30 | 1,574 | 38.15% |
| AMZN230120C00171500 | 2022-06-23 1:55PM EDT | 171.50 | 1.51 | 1.52 | 1.71 | +0.31 | +25.83% | 5 | 1,575 | 38.17% |
| AMZN230120C00172000 | 2022-06-24 10:08AM EDT | 172.00 | 1.52 | 0.30 | 1.64 | +0.28 | +22.58% | 1 | 1,288 | 37.96% |
| AMZN230120C00172500 | 2022-06-24 1:35PM EDT | 172.50 | 1.40 | 1.46 | 1.64 | +0.26 | +22.81% | 11 | 9,249 | 38.16% |
| AMZN230120C00173000 | 2022-06-22 11:16AM EDT | 173.00 | 1.04 | 0.28 | 1.61 | 0.00 | - | 2 | 3,381 | 38.17% |
| AMZN230120C00173500 | 2022-06-15 1:50PM EDT | 173.50 | 0.87 | 0.28 | 1.58 | 0.00 | - | 2 | 2,114 | 38.18% |
| AMZN230120C00174000 | 2022-06-24 3:18PM EDT | 174.00 | 1.35 | 1.37 | 1.55 | +0.29 | +27.36% | 1 | 4,532 | 38.20% |
| AMZN230120C00174500 | 2022-06-24 3:13PM EDT | 174.50 | 1.31 | 0.27 | 1.52 | +0.31 | +31.00% | 24 | 5,401 | 38.21% |
| AMZN230120C00175000 | 2022-06-24 3:59PM EDT | 175.00 | 1.40 | 1.37 | 1.54 | +0.29 | +26.13% | 394 | 70,757 | 38.53% |
| AMZN230120C00177500 | 2022-06-24 1:46PM EDT | 177.50 | 1.12 | 0.90 | 1.31 | +0.10 | +9.80% | 440 | 16,509 | 37.98% |
| AMZN230120C00180000 | 2022-06-24 3:59PM EDT | 180.00 | 1.12 | 1.13 | 1.20 | +0.14 | +14.29% | 1,668 | 32,878 | 38.11% |
| AMZN230120C00182500 | 2022-06-24 3:12PM EDT | 182.50 | 0.96 | 0.99 | 1.13 | +0.21 | +28.00% | 5 | 11,632 | 38.46% |
| AMZN230120C00185000 | 2022-06-24 1:14PM EDT | 185.00 | 0.85 | 0.91 | 0.98 | +0.05 | +6.25% | 63 | 61,273 | 38.14% |
| AMZN230120C00187500 | 2022-06-24 1:50PM EDT | 187.50 | 0.77 | 0.82 | 0.90 | +0.12 | +18.46% | 121 | 29,211 | 38.28% |
| AMZN230120C00190000 | 2022-06-24 3:48PM EDT | 190.00 | 0.75 | 0.75 | 0.83 | +0.11 | +17.19% | 14 | 43,660 | 38.45% |
| AMZN230120C00192500 | 2022-06-23 3:52PM EDT | 192.50 | 0.71 | 0.35 | 0.77 | +0.09 | +14.52% | 3 | 12,124 | 38.65% |
| AMZN230120C00195000 | 2022-06-23 1:37PM EDT | 195.00 | 0.65 | 0.63 | 0.70 | +0.13 | +25.00% | 4 | 36,361 | 38.70% |
| AMZN230120C00197500 | 2022-06-24 2:15PM EDT | 197.50 | 0.56 | 0.54 | 0.67 | +0.10 | +21.74% | 103 | 7,046 | 39.11% |
| AMZN230120C00200000 | 2022-06-24 3:41PM EDT | 200.00 | 0.53 | 0.53 | 0.59 | +0.05 | +10.42% | 2,190 | 55,141 | 38.94% |
| AMZN230120C00202500 | 2022-06-24 1:44PM EDT | 202.50 | 0.47 | 0.44 | 0.56 | +0.02 | +4.44% | 5 | 6,961 | 39.26% |
| AMZN230120C00205000 | 2022-06-24 3:33PM EDT | 205.00 | 0.45 | 0.42 | 0.50 | +0.04 | +9.76% | 30 | 13,610 | 39.19% |
| AMZN230120C00207500 | 2022-06-24 1:58PM EDT | 207.50 | 0.43 | 0.00 | 0.46 | +0.11 | +34.38% | 22 | 6,621 | 39.28% |
| AMZN230120C00210000 | 2022-06-24 11:00AM EDT | 210.00 | 0.37 | 0.36 | 0.43 | +0.02 | +5.71% | 23 | 18,343 | 39.50% |
| AMZN230120C00212500 | 2022-06-24 9:31AM EDT | 212.50 | 0.35 | 0.35 | 0.40 | +0.07 | +25.00% | 5 | 9,812 | 39.67% |
| AMZN230120C00215000 | 2022-06-24 3:59PM EDT | 215.00 | 0.35 | 0.32 | 0.38 | +0.07 | +25.00% | 48 | 12,338 | 39.97% |
| AMZN230120C00217500 | 2022-06-17 3:21PM EDT | 217.50 | 0.24 | 0.26 | 0.35 | 0.00 | - | 40 | 3,976 | 40.04% |
| AMZN230120C00220000 | 2022-06-24 3:29PM EDT | 220.00 | 0.30 | 0.00 | 0.33 | +0.02 | +7.14% | 70 | 9,684 | 40.28% |
| AMZN230120C00222500 | 2022-06-23 10:08AM EDT | 222.50 | 0.22 | 0.22 | 0.31 | 0.00 | - | 509 | 6,106 | 40.48% |
| AMZN230120C00225000 | 2022-06-24 3:06PM EDT | 225.00 | 0.25 | 0.28 | 0.29 | +0.02 | +8.70% | 455 | 45,428 | 40.67% |
| AMZN230120C00227500 | 2022-06-24 9:51AM EDT | 227.50 | 0.27 | 0.00 | 0.27 | +0.08 | +42.11% | 25 | 2,505 | 40.77% |
| AMZN230120C00230000 | 2022-06-24 12:49PM EDT | 230.00 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 22 | 12,365 | 40.87% |
| AMZN230120C00232500 | 2022-06-24 10:10AM EDT | 232.50 | 0.24 | 0.00 | 0.24 | +0.05 | +26.32% | 51 | 4,231 | 41.21% |
| AMZN230120C00235000 | 2022-06-23 1:06PM EDT | 235.00 | 0.19 | 0.18 | 0.23 | 0.00 | - | 1 | 17,813 | 41.46% |
| AMZN230120C00237500 | 2022-06-24 1:50PM EDT | 237.50 | 0.19 | 0.00 | 0.22 | -0.01 | -5.00% | 55 | 12,476 | 41.75% |
| AMZN230120C00240000 | 2022-06-24 3:56PM EDT | 240.00 | 0.20 | 0.16 | 0.22 | +0.05 | +33.33% | 21 | 17,508 | 42.24% |
| AMZN230120C00242500 | 2022-06-21 3:40PM EDT | 242.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 203 | 5,698 | 42.19% |
| AMZN230120C00245000 | 2022-06-24 9:36AM EDT | 245.00 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 45 | 16,027 | 42.38% |
| AMZN230120C00247500 | 2022-06-24 10:19AM EDT | 247.50 | 0.17 | 0.11 | 0.18 | +0.05 | +41.67% | 7 | 2,425 | 42.58% |
| AMZN230120C00250000 | 2022-06-24 3:52PM EDT | 250.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 128 | 44,915 | 42.43% |
| AMZN230120C00255000 | 2022-06-23 3:39PM EDT | 255.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 12 | 17,246 | 42.68% |
| AMZN230120C00260000 | 2022-06-24 3:21PM EDT | 260.00 | 0.12 | 0.00 | 0.16 | +0.01 | +9.09% | 2 | 3,165 | 44.24% |
| AMZN230120C00265000 | 2022-06-24 3:29PM EDT | 265.00 | 0.12 | 0.07 | 0.15 | +0.01 | +9.09% | 58 | 9,105 | 44.73% |
| AMZN230120C00270000 | 2022-06-24 3:59PM EDT | 270.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 44 | 14,056 | 43.95% |
| AMZN230120C00275000 | 2022-06-24 3:58PM EDT | 275.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 423 | 49,739 | 44.34% |
| AMZN230120C01080000 | 2022-05-16 12:00AM EDT | 1,080.00 | 1,165.13 | 1,386.55 | 1,403.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01240000 | 2022-05-12 2:33PM EDT | 1,240.00 | 917.01 | 1,235.95 | 1,252.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230120C01260000 | 2022-05-12 2:33PM EDT | 1,260.00 | 899.64 | 1,217.35 | 1,234.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230120C01300000 | 2022-05-12 3:38PM EDT | 1,300.00 | 882.00 | 1,180.10 | 1,196.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01360000 | 2022-06-02 2:34PM EDT | 1,360.00 | 1,187.10 | 1,125.00 | 1,140.50 | 0.00 | - | 43 | 250 | 0.00% |
| AMZN230120C01380000 | 2022-04-13 9:46AM EDT | 1,380.00 | 1,677.50 | 936.25 | 948.75 | 0.00 | - | 1 | 141 | 0.00% |
| AMZN230120C01400000 | 2022-05-23 10:31AM EDT | 1,400.00 | 783.35 | 1,088.60 | 1,105.00 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN230120C01420000 | 2022-04-19 1:15PM EDT | 1,420.00 | 1,751.59 | 796.30 | 804.65 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230120C01440000 | 2022-06-03 2:24PM EDT | 1,440.00 | 1,062.74 | 1,052.45 | 1,068.50 | -688.81 | -39.33% | 4 | 32 | 0.00% |
| AMZN230120C01450000 | 2022-05-31 10:32AM EDT | 1,450.00 | 958.20 | 1,043.45 | 1,060.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN230120C01460000 | 2022-06-01 9:31AM EDT | 1,460.00 | 1,063.20 | 1,034.65 | 1,051.00 | 0.00 | - | 2 | 2,140 | 0.00% |
| AMZN230120C01480000 | 2022-04-06 2:54PM EDT | 1,480.00 | 1,729.13 | 877.85 | 891.00 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN230120C01500000 | 2022-06-02 3:38PM EDT | 1,500.00 | 1,055.00 | 998.80 | 1,015.00 | 0.00 | - | 9 | 289 | 0.00% |
| AMZN230120C01520000 | 2022-06-03 10:56AM EDT | 1,520.00 | 975.00 | 981.15 | 997.50 | +310.28 | +46.68% | 1 | 70 | 0.00% |
| AMZN230120C01540000 | 2022-06-03 2:48PM EDT | 1,540.00 | 980.00 | 963.60 | 980.00 | +180.35 | +22.55% | 1 | 124 | 0.00% |
| AMZN230120C01550000 | 2022-04-07 3:01PM EDT | 1,550.00 | 1,645.47 | 818.60 | 831.60 | 0.00 | - | 2 | 91 | 0.00% |
| AMZN230120C01560000 | 2022-06-01 10:04AM EDT | 1,560.00 | 988.48 | 946.25 | 962.50 | 0.00 | - | 2 | 255 | 0.00% |
| AMZN230120C01580000 | 2022-05-12 1:14PM EDT | 1,580.00 | 658.24 | 928.85 | 944.00 | 0.00 | - | 2 | 93 | 0.00% |
| AMZN230120C01600000 | 2022-06-01 3:02PM EDT | 1,600.00 | 937.16 | 911.90 | 927.00 | 0.00 | - | 1 | 185 | 0.00% |
| AMZN230120C01620000 | 2022-05-02 10:30AM EDT | 1,620.00 | 908.91 | 880.10 | 891.90 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230120C01640000 | 2022-04-06 3:50PM EDT | 1,640.00 | 1,589.73 | 744.65 | 757.40 | 0.00 | - | 4 | 71 | 0.00% |
| AMZN230120C01650000 | 2022-04-29 1:17PM EDT | 1,650.00 | 933.41 | 738.85 | 748.35 | 0.00 | - | 2 | 63 | 0.00% |
| AMZN230120C01660000 | 2022-05-20 10:53AM EDT | 1,660.00 | 632.17 | 860.30 | 876.50 | 0.00 | - | 4 | 55 | 0.00% |
| AMZN230120C01680000 | 2022-05-05 9:32AM EDT | 1,680.00 | 838.00 | 844.00 | 859.40 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230120C01700000 | 2022-06-03 2:09PM EDT | 1,700.00 | 837.50 | 827.20 | 842.85 | -37.98 | -4.34% | 1 | 158 | 0.00% |
| AMZN230120C01720000 | 2022-05-24 12:44PM EDT | 1,720.00 | 504.59 | 810.60 | 825.00 | 0.00 | - | 2 | 84 | 0.00% |
| AMZN230120C01740000 | 2022-04-18 1:17PM EDT | 1,740.00 | 1,331.54 | 541.85 | 559.20 | 0.00 | - | 2 | 107 | 0.00% |
| AMZN230120C01750000 | 2022-05-20 1:30PM EDT | 1,750.00 | 517.25 | 785.85 | 800.50 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN230120C01760000 | 2022-03-31 1:43PM EDT | 1,760.00 | 1,584.73 | 813.00 | 832.00 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN230120C01780000 | 2022-05-04 10:28AM EDT | 1,780.00 | 726.97 | 748.20 | 758.80 | 0.00 | - | 2 | 78 | 0.00% |
| AMZN230120C01800000 | 2022-06-03 9:56AM EDT | 1,800.00 | 786.68 | 745.30 | 760.00 | -10.83 | -1.36% | 1 | 704 | 0.00% |
| AMZN230120C01820000 | 2022-06-03 1:10PM EDT | 1,820.00 | 735.81 | 730.00 | 744.50 | +271.29 | +58.40% | 1 | 52 | 0.00% |
| AMZN230120C01840000 | 2022-03-31 2:59PM EDT | 1,840.00 | 1,518.05 | 749.50 | 767.50 | 0.00 | - | 12 | 60 | 0.00% |
| AMZN230120C01850000 | 2022-05-19 3:06PM EDT | 1,850.00 | 499.61 | 705.10 | 720.50 | 0.00 | - | 10 | 51 | 0.00% |
| AMZN230120C01860000 | 2022-04-01 1:29PM EDT | 1,860.00 | 1,454.65 | 734.00 | 752.00 | 0.00 | - | 8 | 84 | 0.00% |
| AMZN230120C01880000 | 2022-05-05 10:05AM EDT | 1,880.00 | 636.00 | 682.55 | 697.50 | 0.00 | - | 4 | 65 | 0.00% |
| AMZN230120C01900000 | 2022-06-03 10:12AM EDT | 1,900.00 | 676.02 | 667.25 | 682.50 | +26.02 | +4.00% | 1 | 613 | 0.00% |
| AMZN230120C01920000 | 2022-03-31 12:34PM EDT | 1,920.00 | 1,423.75 | 687.50 | 705.50 | 0.00 | - | 8 | 47 | 0.00% |
| AMZN230120C01940000 | 2022-05-12 2:19PM EDT | 1,940.00 | 402.73 | 636.00 | 651.50 | 0.00 | - | 2 | 82 | 0.00% |
| AMZN230120C01950000 | 2022-05-20 10:44AM EDT | 1,950.00 | 440.61 | 629.20 | 644.00 | 0.00 | - | 2 | 396 | 0.00% |
| AMZN230120C01960000 | 2022-05-12 2:14PM EDT | 1,960.00 | 390.68 | 621.65 | 636.50 | 0.00 | - | 62 | 223 | 0.00% |
| AMZN230120C01980000 | 2022-06-01 10:43AM EDT | 1,980.00 | 616.25 | 606.55 | 621.80 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN230120C02000000 | 2022-06-03 9:30AM EDT | 2,000.00 | 627.00 | 595.50 | 605.15 | -12.00 | -1.88% | 1 | 935 | 0.00% |
| AMZN230120C02050000 | 2022-06-02 2:54PM EDT | 2,050.00 | 600.00 | 560.05 | 569.25 | 0.00 | - | 1 | 572 | 0.00% |
| AMZN230120C02100000 | 2022-06-03 3:57PM EDT | 2,100.00 | 532.44 | 525.70 | 534.70 | +22.44 | +4.40% | 5 | 469 | 0.00% |
| AMZN230120C02130000 | 2022-06-01 9:43AM EDT | 2,130.00 | 534.35 | 505.55 | 514.10 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230120C02135000 | 2022-05-26 12:12PM EDT | 2,135.00 | 350.00 | 502.10 | 510.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02140000 | 2022-05-19 10:28AM EDT | 2,140.00 | 319.65 | 498.75 | 507.35 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C02145000 | 2022-06-01 3:28PM EDT | 2,145.00 | 516.90 | 495.45 | 504.35 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120C02150000 | 2022-06-03 3:58PM EDT | 2,150.00 | 498.13 | 492.20 | 501.05 | -33.72 | -6.34% | 3 | 499 | 0.00% |
| AMZN230120C02160000 | 2022-05-27 2:12PM EDT | 2,160.00 | 357.00 | 485.80 | 494.25 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230120C02165000 | 2022-05-25 10:54AM EDT | 2,165.00 | 288.41 | 482.40 | 491.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02170000 | 2022-05-20 1:35PM EDT | 2,170.00 | 276.46 | 479.25 | 487.70 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C02175000 | 2022-05-19 1:59PM EDT | 2,175.00 | 303.64 | 475.90 | 484.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02180000 | 2022-05-31 10:17AM EDT | 2,180.00 | 395.70 | 472.85 | 481.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120C02190000 | 2022-05-27 10:50AM EDT | 2,190.00 | 351.00 | 466.45 | 475.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120C02200000 | 2022-06-03 3:46PM EDT | 2,200.00 | 459.59 | 460.05 | 468.40 | -40.18 | -8.04% | 4 | 915 | 0.00% |
| AMZN230120C02205000 | 2022-05-26 10:25AM EDT | 2,205.00 | 305.80 | 456.95 | 465.55 | 0.00 | - | - | 11 | 0.00% |
| AMZN230120C02210000 | 2022-05-24 10:01AM EDT | 2,210.00 | 223.65 | 453.80 | 462.10 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C02220000 | 2022-05-26 11:24AM EDT | 2,220.00 | 299.60 | 447.55 | 455.80 | 0.00 | - | - | 54 | 0.00% |
| AMZN230120C02240000 | 2022-05-24 9:56AM EDT | 2,240.00 | 213.00 | 435.05 | 443.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02245000 | 2022-05-26 12:44PM EDT | 2,245.00 | 302.75 | 432.20 | 440.65 | 0.00 | - | - | 5 | 0.00% |
| AMZN230120C02250000 | 2022-06-02 3:02PM EDT | 2,250.00 | 458.00 | 429.15 | 437.60 | 0.00 | - | 9 | 73 | 0.00% |
| AMZN230120C02255000 | 2022-05-26 10:49AM EDT | 2,255.00 | 281.40 | 425.95 | 434.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02260000 | 2022-05-27 11:47AM EDT | 2,260.00 | 393.00 | 422.95 | 431.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C02265000 | 2022-05-27 9:39AM EDT | 2,265.00 | 307.98 | 420.05 | 428.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230120C02270000 | 2022-05-27 9:39AM EDT | 2,270.00 | 305.73 | 417.10 | 425.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02280000 | 2022-06-03 3:01PM EDT | 2,280.00 | 419.94 | 411.05 | 419.50 | +118.29 | +39.21% | 3 | 4 | 0.00% |
| AMZN230120C02295000 | 2022-05-27 9:33AM EDT | 2,295.00 | 296.73 | 402.50 | 410.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02300000 | 2022-06-03 3:46PM EDT | 2,300.00 | 399.49 | 399.50 | 407.55 | -51.11 | -11.34% | 6 | 357 | 0.00% |
| AMZN230120C02305000 | 2022-05-27 11:52AM EDT | 2,305.00 | 284.77 | 396.60 | 404.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02310000 | 2022-05-26 2:02PM EDT | 2,310.00 | 269.00 | 393.75 | 401.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C02330000 | 2022-05-25 9:31AM EDT | 2,330.00 | 186.05 | 382.30 | 390.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02340000 | 2022-05-25 9:33AM EDT | 2,340.00 | 184.65 | 376.70 | 384.85 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02350000 | 2022-06-02 3:35PM EDT | 2,350.00 | 386.78 | 371.10 | 379.00 | -22.46 | -5.49% | 5 | 313 | 0.00% |
| AMZN230120C02360000 | 2022-05-31 3:43PM EDT | 2,360.00 | 360.80 | 365.65 | 373.45 | 0.00 | - | 7 | 4 | 0.00% |
| AMZN230120C02370000 | 2022-05-31 2:47PM EDT | 2,370.00 | 341.20 | 360.20 | 367.95 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN230120C02400000 | 2022-06-03 3:03PM EDT | 2,400.00 | 354.00 | 344.00 | 351.75 | -33.27 | -8.59% | 22 | 733 | 0.00% |
| AMZN230120C02450000 | 2022-06-03 3:50PM EDT | 2,450.00 | 320.00 | 318.10 | 325.90 | -36.00 | -10.11% | 5 | 194 | 0.00% |
| AMZN230120C02500000 | 2022-06-03 3:58PM EDT | 2,500.00 | 298.27 | 293.65 | 301.15 | -35.21 | -10.56% | 45 | 1,836 | 0.00% |
| AMZN230120C02550000 | 2022-06-03 12:38PM EDT | 2,550.00 | 268.80 | 270.40 | 278.05 | -27.16 | -9.18% | 2 | 188 | 0.00% |
| AMZN230120C02600000 | 2022-06-03 3:59PM EDT | 2,600.00 | 252.25 | 248.45 | 255.80 | -33.44 | -11.70% | 64 | 1,006 | 0.00% |
| AMZN230120C02650000 | 2022-06-03 2:29PM EDT | 2,650.00 | 236.25 | 227.95 | 235.70 | -27.59 | -10.46% | 9 | 420 | 0.00% |
| AMZN230120C02700000 | 2022-06-03 3:57PM EDT | 2,700.00 | 213.64 | 208.45 | 215.75 | -29.30 | -12.06% | 51 | 738 | 0.00% |
| AMZN230120C02750000 | 2022-06-03 2:55PM EDT | 2,750.00 | 200.00 | 190.30 | 197.50 | -19.18 | -8.75% | 17 | 646 | 0.00% |
| AMZN230120C02800000 | 2022-06-03 3:44PM EDT | 2,800.00 | 176.00 | 173.25 | 180.45 | -28.00 | -13.73% | 296 | 1,688 | 0.00% |
| AMZN230120C02850000 | 2022-06-03 2:10PM EDT | 2,850.00 | 162.45 | 157.75 | 164.75 | -18.86 | -10.40% | 2 | 369 | 0.00% |
| AMZN230120C02900000 | 2022-06-03 11:36AM EDT | 2,900.00 | 145.35 | 143.30 | 151.05 | -25.65 | -15.00% | 6 | 1,187 | 0.00% |
| AMZN230120C02940000 | 2022-06-02 2:14PM EDT | 2,940.00 | 153.60 | 132.55 | 139.20 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120C02950000 | 2022-06-03 12:03PM EDT | 2,950.00 | 133.55 | 130.00 | 137.70 | -22.11 | -14.20% | 1 | 496 | 0.00% |
| AMZN230120C02980000 | 2022-06-02 2:16PM EDT | 2,980.00 | 142.35 | 122.50 | 130.20 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230120C03000000 | 2022-06-03 3:52PM EDT | 3,000.00 | 121.00 | 121.00 | 124.20 | -20.60 | -14.55% | 57 | 4,041 | 0.00% |
| AMZN230120C03020000 | 2022-06-03 9:41AM EDT | 3,020.00 | 126.42 | 114.15 | 120.75 | -3.58 | -2.75% | 2 | 5 | 0.00% |
| AMZN230120C03040000 | 2022-06-01 3:51PM EDT | 3,040.00 | 119.20 | 109.80 | 115.10 | 0.00 | - | 5 | 1 | 700.78% |
| AMZN230120C03050000 | 2022-06-03 2:16PM EDT | 3,050.00 | 111.54 | 106.50 | 112.95 | -16.25 | -12.72% | 57 | 1,246 | 651.64% |
| AMZN230120C03060000 | 2022-05-31 1:58PM EDT | 3,060.00 | 98.70 | 105.55 | 110.80 | 0.00 | - | 6 | 13 | 631.05% |
| AMZN230120C03080000 | 2022-06-03 9:32AM EDT | 3,080.00 | 116.70 | 100.30 | 107.60 | +0.90 | +0.78% | 1 | 9 | 588.06% |
| AMZN230120C03090000 | 2022-06-03 9:30AM EDT | 3,090.00 | 113.08 | 99.50 | 104.60 | -2.58 | -2.23% | 1 | 323 | 572.62% |
| AMZN230120C03100000 | 2022-06-03 3:57PM EDT | 3,100.00 | 101.00 | 97.55 | 102.60 | -15.40 | -13.23% | 14 | 3,568 | 558.24% |
| AMZN230120C03110000 | 2022-06-02 12:05PM EDT | 3,110.00 | 107.17 | 95.65 | 100.65 | +8.02 | +8.09% | 1 | 251 | 545.51% |
| AMZN230120C03120000 | 2022-06-01 1:28PM EDT | 3,120.00 | 99.85 | 92.50 | 99.90 | 0.00 | - | 3 | 211 | 533.67% |
| AMZN230120C03130000 | 2022-06-02 12:11PM EDT | 3,130.00 | 93.00 | 91.95 | 98.00 | -0.55 | -0.59% | 1 | 215 | 526.72% |
| AMZN230120C03140000 | 2022-06-02 1:44PM EDT | 3,140.00 | 106.00 | 88.80 | 96.15 | 0.00 | - | 1 | 180 | 513.31% |
| AMZN230120C03150000 | 2022-06-03 10:21AM EDT | 3,150.00 | 92.00 | 87.00 | 94.20 | -11.38 | -11.01% | 50 | 965 | 503.97% |
| AMZN230120C03160000 | 2022-06-02 9:43AM EDT | 3,160.00 | 86.00 | 85.35 | 92.40 | 0.00 | - | 6 | 203 | 495.82% |
| AMZN230120C03170000 | 2022-06-03 3:57PM EDT | 3,170.00 | 88.17 | 84.85 | 89.60 | -11.13 | -11.21% | 55 | 255 | 488.38% |
| AMZN230120C03180000 | 2022-06-03 3:07PM EDT | 3,180.00 | 87.56 | 81.95 | 89.10 | -2.09 | -2.33% | 1 | 188 | 481.02% |
| AMZN230120C03190000 | 2022-05-26 2:08PM EDT | 3,190.00 | 41.37 | 81.55 | 87.30 | 0.00 | - | 1 | 215 | 476.45% |
| AMZN230120C03200000 | 2022-06-03 3:57PM EDT | 3,200.00 | 83.00 | 79.90 | 85.75 | -11.00 | -11.70% | 62 | 860 | 469.95% |
| AMZN230120C03210000 | 2022-06-02 2:22PM EDT | 3,210.00 | 92.00 | 78.30 | 84.10 | 0.00 | - | 12 | 60 | 463.56% |
| AMZN230120C03220000 | 2022-06-02 3:43PM EDT | 3,220.00 | 91.32 | 76.75 | 82.40 | 0.00 | - | 4 | 85 | 457.36% |
| AMZN230120C03225000 | 2022-06-01 1:08PM EDT | 3,225.00 | 79.00 | 76.00 | 81.75 | 0.00 | - | 1 | 101 | 454.76% |
| AMZN230120C03230000 | 2022-06-02 3:43PM EDT | 3,230.00 | 89.68 | 75.25 | 80.90 | 0.00 | - | 4 | 132 | 451.81% |
| AMZN230120C03235000 | 2022-05-26 11:28AM EDT | 3,235.00 | 35.40 | 74.50 | 80.15 | 0.00 | - | 2 | 64 | 449.09% |
| AMZN230120C03240000 | 2022-06-01 2:10PM EDT | 3,240.00 | 82.55 | 73.75 | 79.25 | 0.00 | - | 2 | 119 | 446.13% |
| AMZN230120C03245000 | 2022-05-26 12:28PM EDT | 3,245.00 | 37.92 | 73.00 | 78.55 | 0.00 | - | 1 | 74 | 443.57% |
| AMZN230120C03250000 | 2022-06-03 3:57PM EDT | 3,250.00 | 75.50 | 72.25 | 77.75 | -7.70 | -9.25% | 87 | 336 | 440.86% |
| AMZN230120C03255000 | 2022-06-01 1:22PM EDT | 3,255.00 | 78.10 | 70.30 | 75.90 | 0.00 | - | 4 | 60 | 434.24% |
| AMZN230120C03260000 | 2022-05-19 3:49PM EDT | 3,260.00 | 30.25 | 70.85 | 76.40 | 0.00 | - | 1 | 63 | 436.13% |
| AMZN230120C03265000 | 2022-05-05 3:30PM EDT | 3,265.00 | 52.39 | 70.10 | 75.60 | 0.00 | - | 8 | 68 | 433.51% |
| AMZN230120C03270000 | 2022-06-01 3:53PM EDT | 3,270.00 | 76.00 | 69.40 | 75.00 | 0.00 | - | 6 | 84 | 431.34% |
| AMZN230120C03275000 | 2022-06-01 1:07PM EDT | 3,275.00 | 74.65 | 68.70 | 74.20 | 0.00 | - | 4 | 186 | 428.84% |
| AMZN230120C03280000 | 2022-05-18 10:11AM EDT | 3,280.00 | 33.77 | 68.05 | 73.50 | 0.00 | - | 3 | 112 | 426.62% |
| AMZN230120C03285000 | 2022-05-05 10:25AM EDT | 3,285.00 | 52.00 | 67.35 | 72.75 | 0.00 | - | 1 | 144 | 424.26% |
| AMZN230120C03290000 | 2022-06-03 12:01PM EDT | 3,290.00 | 69.40 | 66.70 | 72.00 | -6.60 | -8.68% | 4 | 204 | 422.00% |
| AMZN230120C03295000 | 2022-05-31 11:49AM EDT | 3,295.00 | 49.00 | 66.00 | 71.30 | 0.00 | - | 1 | 170 | 419.76% |
| AMZN230120C03300000 | 2022-06-03 3:36PM EDT | 3,300.00 | 67.50 | 65.35 | 70.75 | -11.75 | -14.83% | 8 | 1,639 | 417.86% |
| AMZN230120C03305000 | 2022-06-02 12:37PM EDT | 3,305.00 | 72.88 | 63.35 | 69.95 | 0.00 | - | 1 | 153 | 413.39% |
| AMZN230120C03310000 | 2022-05-24 2:21PM EDT | 3,310.00 | 22.35 | 64.05 | 69.35 | 0.00 | - | 1 | 189 | 413.62% |
| AMZN230120C03315000 | 2022-05-25 2:02PM EDT | 3,315.00 | 25.23 | 63.40 | 68.60 | 0.00 | - | 12 | 153 | 411.44% |
| AMZN230120C03320000 | 2022-05-25 2:02PM EDT | 3,320.00 | 24.98 | 62.80 | 67.95 | 0.00 | - | 1 | 173 | 409.52% |
| AMZN230120C03330000 | 2022-06-03 12:54PM EDT | 3,330.00 | 63.10 | 61.55 | 66.75 | -1.57 | -2.43% | 1 | 328 | 405.79% |
| AMZN230120C03340000 | 2022-06-02 3:06PM EDT | 3,340.00 | 71.20 | 60.30 | 65.50 | 0.00 | - | 1 | 220 | 402.01% |
| AMZN230120C03350000 | 2022-06-03 10:30AM EDT | 3,350.00 | 60.85 | 59.10 | 64.20 | -9.58 | -13.60% | 3 | 363 | 398.29% |
| AMZN230120C03360000 | 2022-06-03 10:30AM EDT | 3,360.00 | 59.23 | 56.65 | 63.05 | -8.80 | -12.94% | 3 | 181 | 392.93% |
| AMZN230120C03370000 | 2022-06-02 11:35AM EDT | 3,370.00 | 60.37 | 55.50 | 61.75 | 0.00 | - | 1 | 169 | 389.37% |
| AMZN230120C03380000 | 2022-06-03 10:40AM EDT | 3,380.00 | 55.20 | 55.65 | 60.65 | -3.88 | -6.57% | 3 | 209 | 388.08% |
| AMZN230120C03390000 | 2022-06-02 3:48PM EDT | 3,390.00 | 65.45 | 54.55 | 59.45 | 0.00 | - | 9 | 209 | 384.78% |
| AMZN230120C03400000 | 2022-06-03 2:42PM EDT | 3,400.00 | 56.80 | 52.20 | 58.40 | -7.35 | -11.46% | 5 | 957 | 379.89% |
| AMZN230120C03410000 | 2022-06-02 3:48PM EDT | 3,410.00 | 62.90 | 52.40 | 57.40 | 0.00 | - | 9 | 172 | 378.85% |
| AMZN230120C03420000 | 2022-05-13 2:00PM EDT | 3,420.00 | 27.89 | 50.10 | 55.25 | 0.00 | - | 16 | 84 | 372.48% |
| AMZN230120C03430000 | 2022-05-26 1:02PM EDT | 3,430.00 | 25.90 | 50.85 | 55.10 | 0.00 | - | 1 | 67 | 373.49% |
| AMZN230120C03440000 | 2022-05-31 9:30AM EDT | 3,440.00 | 30.65 | 49.55 | 54.05 | 0.00 | - | 2 | 53 | 370.21% |
| AMZN230120C03450000 | 2022-06-01 12:28PM EDT | 3,450.00 | 50.00 | 48.40 | 52.25 | -1.35 | -2.63% | 1 | 467 | 366.08% |
| AMZN230120C03460000 | 2022-06-01 12:27PM EDT | 3,460.00 | 51.12 | 47.45 | 51.20 | 0.00 | - | 6 | 165 | 363.34% |
| AMZN230120C03470000 | 2022-06-01 12:27PM EDT | 3,470.00 | 50.17 | 46.50 | 51.15 | 0.00 | - | 9 | 105 | 362.04% |
| AMZN230120C03480000 | 2022-06-01 12:26PM EDT | 3,480.00 | 49.22 | 45.60 | 50.20 | 0.00 | - | 8 | 200 | 359.52% |
| AMZN230120C03490000 | 2022-06-01 1:23PM EDT | 3,490.00 | 50.11 | 43.60 | 49.35 | 0.00 | - | 10 | 236 | 355.58% |
| AMZN230120C03500000 | 2022-06-03 3:52PM EDT | 3,500.00 | 45.95 | 44.70 | 48.45 | -7.05 | -13.30% | 27 | 3,804 | 356.00% |
| AMZN230120C03550000 | 2022-06-03 2:22PM EDT | 3,550.00 | 42.60 | 38.70 | 44.20 | -5.75 | -11.89% | 2 | 854 | 342.08% |
| AMZN230120C03600000 | 2022-06-03 11:32AM EDT | 3,600.00 | 37.50 | 36.15 | 39.55 | -3.70 | -8.98% | 3 | 1,766 | 332.47% |
| AMZN230120C03650000 | 2022-06-02 2:27PM EDT | 3,650.00 | 37.50 | 32.90 | 36.20 | -1.85 | -4.70% | 1 | 624 | 323.63% |
| AMZN230120C03700000 | 2022-06-03 3:44PM EDT | 3,700.00 | 31.40 | 29.00 | 33.80 | -6.05 | -16.15% | 6 | 3,111 | 315.09% |
| AMZN230120C03750000 | 2022-06-03 2:25PM EDT | 3,750.00 | 29.55 | 26.40 | 30.40 | -3.58 | -10.81% | 5 | 1,538 | 306.81% |
| AMZN230120C03800000 | 2022-06-03 3:20PM EDT | 3,800.00 | 26.00 | 24.00 | 27.00 | -4.56 | -14.92% | 7 | 2,256 | 298.60% |
| AMZN230120C03850000 | 2022-06-03 10:13AM EDT | 3,850.00 | 25.40 | 21.75 | 25.55 | -2.58 | -9.22% | 5 | 621 | 293.41% |
| AMZN230120C03900000 | 2022-06-03 11:08AM EDT | 3,900.00 | 20.80 | 19.80 | 24.00 | -3.75 | -15.27% | 8 | 1,793 | 288.39% |
| AMZN230120C03950000 | 2022-05-31 2:48PM EDT | 3,950.00 | 23.50 | 18.85 | 21.60 | 0.00 | - | 1 | 350 | 283.45% |
| AMZN230120C04000000 | 2022-06-03 3:58PM EDT | 4,000.00 | 18.00 | 18.00 | 19.00 | -2.70 | -13.04% | 113 | 2,624 | 278.17% |
| AMZN230120C04050000 | 2022-06-03 1:25PM EDT | 4,050.00 | 16.50 | 15.70 | 18.30 | -2.60 | -13.61% | 5 | 355 | 273.46% |
| AMZN230120C04100000 | 2022-06-03 2:12PM EDT | 4,100.00 | 16.00 | 14.35 | 16.90 | +0.05 | +0.31% | 88 | 640 | 269.01% |
| AMZN230120C04150000 | 2022-05-31 2:29PM EDT | 4,150.00 | 11.55 | 13.15 | 15.60 | 0.00 | - | 5 | 336 | 264.83% |
| AMZN230120C04200000 | 2022-06-03 10:39AM EDT | 4,200.00 | 12.40 | 12.05 | 14.45 | -0.76 | -5.78% | 2 | 919 | 260.95% |
| AMZN230120C04250000 | 2022-06-03 10:15AM EDT | 4,250.00 | 12.75 | 11.05 | 13.40 | -1.25 | -8.93% | 1 | 491 | 257.30% |
| AMZN230120C04300000 | 2022-06-03 10:41AM EDT | 4,300.00 | 10.80 | 10.10 | 12.45 | -0.95 | -8.09% | 3 | 627 | 253.78% |
| AMZN230120C04350000 | 2022-06-02 3:52PM EDT | 4,350.00 | 12.06 | 8.80 | 11.55 | 0.00 | - | 4 | 182 | 249.41% |
| AMZN230120C04400000 | 2022-06-03 10:36AM EDT | 4,400.00 | 9.60 | 8.50 | 10.75 | -1.60 | -14.29% | 3 | 482 | 247.36% |
| AMZN230120C04450000 | 2022-05-31 3:14PM EDT | 4,450.00 | 7.54 | 7.85 | 10.05 | 0.00 | - | 12 | 281 | 244.62% |
| AMZN230120C04500000 | 2022-06-03 2:35PM EDT | 4,500.00 | 8.43 | 7.20 | 9.00 | -0.57 | -6.33% | 7 | 2,311 | 240.85% |
| AMZN230120C04550000 | 2022-06-03 2:35PM EDT | 4,550.00 | 7.98 | 6.65 | 8.75 | -1.02 | -11.33% | 1 | 131 | 239.22% |
| AMZN230120C04600000 | 2022-06-03 3:44PM EDT | 4,600.00 | 7.40 | 6.15 | 8.25 | -0.98 | -11.69% | 4 | 620 | 236.99% |
| AMZN230120C04650000 | 2022-06-03 12:21PM EDT | 4,650.00 | 6.92 | 5.70 | 7.75 | -0.62 | -8.22% | 3 | 217 | 234.78% |
| AMZN230120C04700000 | 2022-06-03 12:21PM EDT | 4,700.00 | 6.54 | 5.30 | 7.30 | -0.66 | -9.17% | 3 | 895 | 232.74% |
| AMZN230120C04750000 | 2022-05-31 3:59PM EDT | 4,750.00 | 5.49 | 4.95 | 6.95 | 0.00 | - | 1 | 624 | 231.07% |
| AMZN230120C04800000 | 2022-06-03 3:43PM EDT | 4,800.00 | 5.80 | 4.60 | 7.35 | -0.29 | -4.76% | 4 | 860 | 231.64% |
| AMZN230120C04850000 | 2022-06-03 3:03PM EDT | 4,850.00 | 5.51 | 4.35 | 6.25 | -0.49 | -8.17% | 3 | 276 | 227.78% |
| AMZN230120C04900000 | 2022-06-03 2:57PM EDT | 4,900.00 | 5.33 | 4.10 | 5.95 | -0.73 | -12.05% | 2 | 803 | 226.37% |
| AMZN230120C04950000 | 2022-06-03 2:57PM EDT | 4,950.00 | 5.50 | 3.85 | 5.70 | +0.40 | +7.84% | 3 | 120 | 225.05% |
| AMZN230120C05000000 | 2022-06-03 3:57PM EDT | 5,000.00 | 5.30 | 4.55 | 5.45 | +0.22 | +4.33% | 64 | 2,085 | 226.99% |
| AMZN230120C05100000 | 2022-06-03 3:40PM EDT | 5,100.00 | 4.26 | 4.25 | 4.50 | -0.48 | -10.13% | 18 | 856 | 223.34% |
| AMZN230120C05200000 | 2022-06-02 1:51PM EDT | 5,200.00 | 4.70 | 2.39 | 4.70 | 0.00 | - | 21 | 155 | 217.55% |
| AMZN230120C05300000 | 2022-06-03 3:36PM EDT | 5,300.00 | 3.71 | 3.40 | 4.00 | -0.39 | -9.51% | 7 | 445 | 219.59% |
| AMZN230120C05400000 | 2022-06-03 12:06PM EDT | 5,400.00 | 3.42 | 3.35 | 3.90 | -0.38 | -10.00% | 2 | 664 | 219.69% |
| AMZN230120C05500000 | 2022-06-03 3:58PM EDT | 5,500.00 | 3.00 | 2.95 | 2.97 | -0.50 | -14.29% | 236 | 2,176 | 214.48% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P00052000 | 2022-06-24 3:33PM EDT | 52.00 | 0.50 | 0.03 | 0.72 | -0.12 | -19.35% | 193 | 5,114 | 56.40% |
| AMZN230120P00053000 | 2022-06-24 9:30AM EDT | 53.00 | 0.64 | 0.05 | 1.04 | -0.01 | -1.54% | 2 | 570 | 58.98% |
| AMZN230120P00054000 | 2022-06-23 2:28PM EDT | 54.00 | 0.72 | 0.55 | 1.08 | 0.00 | - | 1 | 4,769 | 62.52% |
| AMZN230120P00055000 | 2022-06-24 11:28AM EDT | 55.00 | 0.64 | 0.08 | 0.62 | -0.11 | -14.67% | 11 | 2,719 | 52.20% |
| AMZN230120P00056000 | 2022-06-22 9:39AM EDT | 56.00 | 0.87 | 0.00 | 0.66 | 0.00 | - | 1 | 1,002 | 50.59% |
| AMZN230120P00057000 | 2022-06-22 1:53PM EDT | 57.00 | 0.86 | 0.05 | 0.71 | 0.00 | - | 99 | 1,790 | 50.68% |
| AMZN230120P00058000 | 2022-06-16 2:18PM EDT | 58.00 | 1.45 | 0.65 | 1.25 | 0.00 | - | 561 | 983 | 59.33% |
| AMZN230120P00059000 | 2022-06-21 12:06PM EDT | 59.00 | 0.98 | 0.00 | 0.80 | 0.00 | - | 1 | 1,068 | 55.96% |
| AMZN230120P00060000 | 2022-06-24 3:59PM EDT | 60.00 | 0.84 | 0.78 | 0.84 | -0.23 | -21.50% | 16 | 1,325 | 54.91% |
| AMZN230120P00061000 | 2022-06-23 10:32AM EDT | 61.00 | 1.09 | 0.00 | 0.95 | 0.00 | - | 10 | 136 | 55.62% |
| AMZN230120P00062000 | 2022-06-23 1:04PM EDT | 62.00 | 1.25 | 0.90 | 0.95 | 0.00 | - | 35 | 4,625 | 54.10% |
| AMZN230120P00063000 | 2022-06-23 11:26AM EDT | 63.00 | 1.19 | 0.10 | 1.01 | 0.00 | - | 1 | 1,425 | 53.98% |
| AMZN230120P00064000 | 2022-06-21 11:20AM EDT | 64.00 | 1.32 | 0.10 | 1.57 | 0.00 | - | 6 | 2,780 | 50.61% |
| AMZN230120P00065000 | 2022-06-24 3:37PM EDT | 65.00 | 1.15 | 0.70 | 1.64 | -0.25 | -17.86% | 1 | 2,639 | 53.44% |
| AMZN230120P00066000 | 2022-06-17 9:30AM EDT | 66.00 | 2.21 | 1.09 | 1.25 | 0.00 | - | 5 | 656 | 52.27% |
| AMZN230120P00067000 | 2022-06-23 1:47PM EDT | 67.00 | 1.62 | 1.16 | 1.33 | 0.00 | - | 32 | 2,218 | 51.90% |
| AMZN230120P00068000 | 2022-06-24 3:35PM EDT | 68.00 | 1.39 | 1.28 | 1.85 | -0.26 | -15.76% | 11 | 3,532 | 53.78% |
| AMZN230120P00069000 | 2022-06-16 10:31AM EDT | 69.00 | 2.51 | 1.31 | 1.93 | 0.00 | - | 11 | 898 | 53.08% |
| AMZN230120P00070000 | 2022-06-24 2:27PM EDT | 70.00 | 1.55 | 1.39 | 2.01 | -0.26 | -14.36% | 29 | 10,535 | 52.59% |
| AMZN230120P00071000 | 2022-06-24 10:47AM EDT | 71.00 | 1.72 | 1.47 | 2.10 | -0.23 | -11.79% | 10 | 607 | 52.10% |
| AMZN230120P00072000 | 2022-06-22 1:03PM EDT | 72.00 | 1.86 | 0.33 | 2.19 | -0.33 | -15.07% | 2 | 2,608 | 54.02% |
| AMZN230120P00072500 | 2022-06-24 2:29PM EDT | 72.50 | 1.78 | 0.34 | 1.75 | -0.51 | -22.27% | 5 | 1,467 | 50.06% |
| AMZN230120P00073000 | 2022-06-24 3:05PM EDT | 73.00 | 1.81 | 1.70 | 1.80 | -0.47 | -20.61% | 10 | 24,725 | 49.88% |
| AMZN230120P00074000 | 2022-06-23 12:12PM EDT | 74.00 | 2.38 | 1.80 | 1.90 | 0.00 | - | 54 | 17,451 | 49.49% |
| AMZN230120P00075000 | 2022-06-24 12:20PM EDT | 75.00 | 2.07 | 1.91 | 2.01 | -0.31 | -13.03% | 1,030 | 30,314 | 49.15% |
| AMZN230120P00076000 | 2022-06-17 11:08AM EDT | 76.00 | 3.45 | 0.41 | 2.12 | 0.00 | - | 55 | 1,675 | 48.77% |
| AMZN230120P00077000 | 2022-06-15 2:21PM EDT | 77.00 | 3.35 | 2.13 | 2.23 | 0.00 | - | 154 | 4,715 | 48.36% |
| AMZN230120P00077500 | 2022-06-22 11:36AM EDT | 77.50 | 2.83 | 2.19 | 2.29 | 0.00 | - | 9 | 4,282 | 48.18% |
| AMZN230120P00078000 | 2022-06-17 1:46PM EDT | 78.00 | 3.60 | 2.25 | 2.36 | 0.00 | - | 58 | 3,221 | 48.06% |
| AMZN230120P00079000 | 2022-06-24 1:09PM EDT | 79.00 | 2.60 | 2.38 | 2.48 | -0.60 | -18.75% | 4 | 3,415 | 47.67% |
| AMZN230120P00080000 | 2022-06-24 3:58PM EDT | 80.00 | 2.57 | 2.52 | 2.61 | -0.51 | -16.56% | 986 | 12,036 | 47.30% |
| AMZN230120P00081000 | 2022-06-23 1:04PM EDT | 81.00 | 3.65 | 2.65 | 3.30 | 0.00 | - | 19 | 1,831 | 50.06% |
| AMZN230120P00082000 | 2022-06-22 11:14AM EDT | 82.00 | 3.65 | 0.57 | 2.90 | 0.00 | - | 4 | 1,754 | 46.66% |
| AMZN230120P00082500 | 2022-06-24 2:44PM EDT | 82.50 | 3.05 | 0.58 | 2.98 | -0.52 | -14.57% | 8 | 3,576 | 46.52% |
| AMZN230120P00083000 | 2022-06-23 10:57AM EDT | 83.00 | 3.67 | 2.95 | 3.10 | 0.00 | - | 20 | 3,579 | 46.59% |
| AMZN230120P00084000 | 2022-06-23 3:52PM EDT | 84.00 | 3.75 | 3.10 | 3.25 | 0.00 | - | 16 | 6,993 | 46.22% |
| AMZN230120P00085000 | 2022-06-24 3:59PM EDT | 85.00 | 3.35 | 3.30 | 3.40 | -0.60 | -15.19% | 110 | 16,937 | 45.81% |
| AMZN230120P00086000 | 2022-06-22 10:54AM EDT | 86.00 | 4.30 | 3.45 | 3.60 | 0.00 | - | 2 | 2,517 | 45.63% |
| AMZN230120P00087000 | 2022-06-23 1:04PM EDT | 87.00 | 4.90 | 3.60 | 3.75 | 0.00 | - | 12 | 3,867 | 45.17% |
| AMZN230120P00087500 | 2022-06-23 12:14PM EDT | 87.50 | 4.80 | 3.70 | 3.85 | 0.00 | - | 5 | 2,914 | 45.05% |
| AMZN230120P00088000 | 2022-06-24 2:02PM EDT | 88.00 | 4.13 | 3.80 | 3.95 | -0.82 | -16.57% | 4 | 1,525 | 44.92% |
| AMZN230120P00089000 | 2022-06-22 2:41PM EDT | 89.00 | 5.15 | 4.00 | 4.15 | 0.00 | - | 28 | 3,435 | 44.64% |
| AMZN230120P00090000 | 2022-06-24 3:58PM EDT | 90.00 | 4.30 | 4.20 | 4.35 | -0.85 | -16.50% | 606 | 13,201 | 44.32% |
| AMZN230120P00091000 | 2022-06-23 3:19PM EDT | 91.00 | 5.50 | 4.40 | 4.55 | 0.00 | - | 13 | 9,799 | 43.98% |
| AMZN230120P00092000 | 2022-06-24 2:40PM EDT | 92.00 | 4.92 | 4.65 | 4.80 | -1.18 | -19.34% | 4 | 1,726 | 43.82% |
| AMZN230120P00092500 | 2022-06-17 2:25PM EDT | 92.50 | 7.30 | 4.75 | 4.90 | 0.00 | - | 415 | 5,562 | 43.63% |
| AMZN230120P00093000 | 2022-06-24 10:38AM EDT | 93.00 | 5.40 | 4.85 | 5.00 | -1.10 | -16.92% | 116 | 3,394 | 43.42% |
| AMZN230120P00094000 | 2022-06-24 3:35PM EDT | 94.00 | 5.45 | 5.10 | 5.25 | -1.20 | -18.05% | 86 | 2,624 | 43.19% |
| AMZN230120P00095000 | 2022-06-24 3:23PM EDT | 95.00 | 5.70 | 5.35 | 5.50 | -0.70 | -10.94% | 136 | 15,775 | 42.93% |
| AMZN230120P00096000 | 2022-06-24 3:33PM EDT | 96.00 | 6.00 | 5.60 | 5.80 | -1.30 | -17.81% | 105 | 1,423 | 42.82% |
| AMZN230120P00097000 | 2022-06-24 3:32PM EDT | 97.00 | 6.25 | 5.80 | 6.10 | -0.85 | -11.97% | 40 | 3,509 | 42.68% |
| AMZN230120P00097500 | 2022-06-24 3:35PM EDT | 97.50 | 6.40 | 6.00 | 6.20 | -1.40 | -17.95% | 76 | 7,130 | 42.41% |
| AMZN230120P00098000 | 2022-06-24 3:27PM EDT | 98.00 | 6.55 | 6.10 | 6.35 | -1.70 | -20.61% | 52 | 2,116 | 42.32% |
| AMZN230120P00099000 | 2022-06-24 3:30PM EDT | 99.00 | 6.80 | 6.45 | 6.60 | -1.50 | -18.07% | 43 | 6,205 | 41.94% |
| AMZN230120P00100000 | 2022-06-24 3:49PM EDT | 100.00 | 7.10 | 6.75 | 6.90 | -0.90 | -11.25% | 304 | 33,773 | 41.70% |
| AMZN230120P00102500 | 2022-06-24 3:29PM EDT | 102.50 | 7.95 | 4.70 | 7.70 | -1.05 | -11.67% | 236 | 14,143 | 41.13% |
| AMZN230120P00105000 | 2022-06-24 3:50PM EDT | 105.00 | 8.65 | 8.35 | 8.55 | -1.45 | -14.36% | 250 | 11,475 | 40.53% |
| AMZN230120P00106500 | 2022-06-24 12:00PM EDT | 106.50 | 9.55 | 8.90 | 9.10 | -1.95 | -16.96% | 7 | 359 | 40.20% |
| AMZN230120P00106750 | 2022-06-24 3:29PM EDT | 106.75 | 9.50 | 9.00 | 9.15 | -1.95 | -17.03% | 61 | 435 | 40.02% |
| AMZN230120P00107000 | 2022-06-24 12:15PM EDT | 107.00 | 9.66 | 9.10 | 9.25 | -1.02 | -9.55% | 36 | 600 | 39.98% |
| AMZN230120P00107250 | 2022-06-24 9:57AM EDT | 107.25 | 10.35 | 6.20 | 9.35 | -1.25 | -10.78% | 6 | 210 | 39.94% |
| AMZN230120P00107500 | 2022-06-23 11:24AM EDT | 107.50 | 11.25 | 6.25 | 9.45 | 0.00 | - | 75 | 18,877 | 39.90% |
| AMZN230120P00107750 | 2022-06-23 1:04PM EDT | 107.75 | 12.10 | 9.35 | 9.55 | 0.00 | - | 3 | 166 | 39.86% |
| AMZN230120P00108000 | 2022-06-23 2:56PM EDT | 108.00 | 11.52 | 9.45 | 9.65 | 0.00 | - | 5 | 252 | 39.81% |
| AMZN230120P00108250 | 2022-06-22 12:10PM EDT | 108.25 | 12.45 | 9.55 | 9.75 | 0.00 | - | 21 | 291 | 39.76% |
| AMZN230120P00108500 | 2022-06-21 3:12PM EDT | 108.50 | 12.50 | 9.65 | 9.85 | 0.00 | - | 6 | 218 | 39.71% |
| AMZN230120P00108750 | 2022-06-23 2:58PM EDT | 108.75 | 11.85 | 9.75 | 12.90 | 0.00 | - | 45 | 1,189 | 48.63% |
| AMZN230120P00109000 | 2022-06-24 11:02AM EDT | 109.00 | 10.62 | 9.85 | 10.00 | -2.74 | -20.51% | 102 | 347 | 39.45% |
| AMZN230120P00109250 | 2022-06-17 2:20PM EDT | 109.25 | 14.35 | 9.95 | 10.10 | 0.00 | - | 8 | 194 | 39.40% |
| AMZN230120P00109500 | 2022-06-24 2:44PM EDT | 109.50 | 10.52 | 10.05 | 10.20 | -1.64 | -13.49% | 5 | 203 | 39.34% |
| AMZN230120P00109750 | 2022-06-23 1:04PM EDT | 109.75 | 13.05 | 10.15 | 10.30 | 0.00 | - | 3 | 169 | 39.28% |
| AMZN230120P00110000 | 2022-06-24 3:57PM EDT | 110.00 | 10.50 | 10.25 | 10.40 | -1.50 | -12.50% | 281 | 37,614 | 39.22% |
| AMZN230120P00110250 | 2022-06-23 12:57PM EDT | 110.25 | 10.50 | 10.35 | 10.50 | -2.65 | -20.15% | 7 | 152 | 39.16% |
| AMZN230120P00110500 | 2022-06-24 3:55PM EDT | 110.50 | 10.69 | 10.45 | 10.65 | -4.51 | -29.67% | 5 | 103 | 39.24% |
| AMZN230120P00110750 | 2022-06-22 11:45AM EDT | 110.75 | 13.35 | 7.40 | 10.80 | 0.00 | - | 2 | 126 | 39.33% |
| AMZN230120P00111000 | 2022-06-24 11:13AM EDT | 111.00 | 11.45 | 10.60 | 10.90 | -1.81 | -13.65% | 6 | 1,193 | 39.25% |
| AMZN230120P00111250 | 2022-06-24 2:21PM EDT | 111.25 | 11.43 | 10.70 | 11.00 | -1.58 | -12.14% | 1 | 786 | 39.19% |
| AMZN230120P00111500 | 2022-06-24 10:15AM EDT | 111.50 | 11.50 | 10.80 | 11.10 | -2.10 | -15.44% | 1 | 325 | 39.11% |
| AMZN230120P00111750 | 2022-06-23 1:04PM EDT | 111.75 | 14.05 | 10.90 | 11.20 | 0.00 | - | 2 | 315 | 39.03% |
| AMZN230120P00112000 | 2022-06-24 12:07PM EDT | 112.00 | 11.80 | 7.85 | 11.30 | -1.55 | -11.61% | 3 | 185 | 38.96% |
| AMZN230120P00112250 | 2022-06-23 1:04PM EDT | 112.25 | 14.30 | 7.95 | 11.40 | 0.00 | - | 1 | 355 | 38.88% |
| AMZN230120P00112500 | 2022-06-24 2:32PM EDT | 112.50 | 11.90 | 11.30 | 11.45 | -1.95 | -14.08% | 21 | 24,548 | 38.65% |
| AMZN230120P00112750 | 2022-06-23 9:47AM EDT | 112.75 | 14.85 | 8.15 | 11.65 | 0.00 | - | 1 | 76 | 38.86% |
| AMZN230120P00113000 | 2022-06-23 3:49PM EDT | 113.00 | 13.35 | 11.45 | 11.75 | 0.00 | - | 23 | 149 | 38.78% |
| AMZN230120P00113250 | 2022-06-23 12:12PM EDT | 113.25 | 13.00 | 8.35 | 11.85 | -1.40 | -9.72% | 1 | 94 | 38.69% |
| AMZN230120P00113500 | 2022-06-23 1:16PM EDT | 113.50 | 14.70 | 8.45 | 15.05 | 0.00 | - | 15 | 47 | 47.66% |
| AMZN230120P00113750 | 2022-06-24 11:20AM EDT | 113.75 | 13.00 | 11.75 | 12.10 | -1.75 | -11.86% | 312 | 36 | 38.65% |
| AMZN230120P00114000 | 2022-06-24 12:12PM EDT | 114.00 | 12.75 | 11.90 | 12.20 | -2.30 | -15.28% | 11 | 201 | 38.56% |
| AMZN230120P00114250 | 2022-06-16 3:32PM EDT | 114.25 | 19.00 | 8.75 | 12.30 | 0.00 | - | 2 | 337 | 38.46% |
| AMZN230120P00114500 | 2022-06-23 12:41PM EDT | 114.50 | 15.20 | 8.85 | 12.40 | 0.00 | - | 3 | 157 | 38.37% |
| AMZN230120P00114750 | 2022-06-23 9:55AM EDT | 114.75 | 12.60 | 12.20 | 12.55 | -3.50 | -21.74% | 1 | 161 | 38.42% |
| AMZN230120P00115000 | 2022-06-24 3:58PM EDT | 115.00 | 12.70 | 12.40 | 12.60 | -1.70 | -11.81% | 536 | 35,350 | 38.17% |
| AMZN230120P00115250 | 2022-06-24 12:12PM EDT | 115.25 | 13.35 | 9.15 | 15.90 | -2.69 | -16.77% | 1 | 25 | 47.32% |
| AMZN230120P00115500 | 2022-06-23 1:07PM EDT | 115.50 | 15.70 | 12.55 | 12.90 | 0.00 | - | 94 | 255 | 38.25% |
| AMZN230120P00115750 | 2022-06-24 12:23PM EDT | 115.75 | 13.66 | 9.40 | 13.00 | -1.79 | -11.59% | 1 | 121 | 38.15% |
| AMZN230120P00116000 | 2022-06-22 10:13AM EDT | 116.00 | 16.05 | 9.50 | 13.15 | 0.00 | - | 10 | 180 | 38.18% |
| AMZN230120P00116250 | 2022-06-24 12:12PM EDT | 116.25 | 13.85 | 12.90 | 13.25 | -1.95 | -12.34% | 1 | 145 | 38.07% |
| AMZN230120P00116500 | 2022-06-23 10:00AM EDT | 116.50 | 16.50 | 9.70 | 13.35 | 0.00 | - | 5 | 129 | 37.96% |
| AMZN230120P00116750 | 2022-06-24 12:12PM EDT | 116.75 | 14.10 | 9.80 | 13.50 | -2.60 | -15.57% | 1 | 61 | 37.99% |
| AMZN230120P00117000 | 2022-06-24 10:54AM EDT | 117.00 | 14.45 | 9.95 | 13.60 | -2.60 | -15.25% | 1 | 65 | 37.87% |
| AMZN230120P00117250 | 2022-06-23 9:57AM EDT | 117.25 | 17.40 | 10.05 | 13.75 | 0.00 | - | 6 | 225 | 37.90% |
| AMZN230120P00117500 | 2022-06-24 2:45PM EDT | 117.50 | 14.16 | 13.60 | 13.80 | -1.84 | -11.50% | 61 | 16,307 | 37.63% |
| AMZN230120P00117750 | 2022-06-23 3:07PM EDT | 117.75 | 16.15 | 10.25 | 14.00 | 0.00 | - | 4 | 48 | 37.80% |
| AMZN230120P00118000 | 2022-06-24 11:15AM EDT | 118.00 | 14.94 | 10.40 | 14.10 | -2.56 | -14.63% | 10 | 488 | 37.68% |
| AMZN230120P00118250 | 2022-06-22 10:50AM EDT | 118.25 | 16.85 | 10.50 | 14.25 | 0.00 | - | 1 | 281 | 37.69% |
| AMZN230120P00118500 | 2022-06-23 9:58AM EDT | 118.50 | 17.85 | 10.60 | 14.35 | 0.00 | - | 28 | 569 | 37.57% |
| AMZN230120P00120000 | 2022-06-24 2:18PM EDT | 120.00 | 15.74 | 11.30 | 15.05 | -1.86 | -10.57% | 79 | 32,651 | 37.04% |
| AMZN230120P00122500 | 2022-06-24 3:14PM EDT | 122.50 | 16.95 | 16.20 | 16.40 | -1.65 | -8.87% | 180 | 14,282 | 36.54% |
| AMZN230120P00125000 | 2022-06-24 3:38PM EDT | 125.00 | 18.40 | 17.65 | 21.55 | -2.90 | -13.62% | 21 | 58,751 | 46.64% |
| AMZN230120P00127500 | 2022-06-24 3:01PM EDT | 127.50 | 19.90 | 19.05 | 19.40 | -2.59 | -11.52% | 118 | 10,287 | 35.77% |
| AMZN230120P00130000 | 2022-06-24 3:59PM EDT | 130.00 | 21.05 | 20.70 | 20.90 | -2.50 | -10.62% | 78 | 38,967 | 35.08% |
| AMZN230120P00132500 | 2022-06-24 3:18PM EDT | 132.50 | 23.19 | 22.25 | 22.70 | -1.91 | -7.61% | 27 | 14,298 | 35.09% |
| AMZN230120P00135000 | 2022-06-24 3:13PM EDT | 135.00 | 25.09 | 24.00 | 24.30 | -1.81 | -6.73% | 53 | 36,731 | 34.28% |
| AMZN230120P00137500 | 2022-06-24 1:57PM EDT | 137.50 | 27.30 | 25.75 | 26.10 | -4.80 | -14.95% | 273 | 23,758 | 33.90% |
| AMZN230120P00140000 | 2022-06-24 3:59PM EDT | 140.00 | 28.00 | 27.60 | 27.90 | -2.78 | -9.03% | 231 | 52,492 | 33.30% |
| AMZN230120P00142500 | 2022-06-24 11:59AM EDT | 142.50 | 31.10 | 29.50 | 29.85 | -3.62 | -10.43% | 40 | 13,416 | 33.00% |
| AMZN230120P00145000 | 2022-06-24 12:26PM EDT | 145.00 | 33.00 | 29.00 | 31.80 | -2.90 | -8.08% | 220 | 51,000 | 32.50% |
| AMZN230120P00147000 | 2022-06-22 1:03PM EDT | 147.00 | 39.30 | 30.70 | 33.55 | 0.00 | - | 28 | 238 | 32.69% |
| AMZN230120P00147500 | 2022-06-23 1:39PM EDT | 147.50 | 35.45 | 31.20 | 33.85 | -3.65 | -9.34% | 10 | 16,399 | 32.18% |
| AMZN230120P00148000 | 2022-06-22 11:41AM EDT | 148.00 | 39.40 | 31.30 | 34.35 | 0.00 | - | 12 | 309 | 32.45% |
| AMZN230120P00149000 | 2022-06-22 1:13PM EDT | 149.00 | 40.65 | 32.45 | 35.20 | 0.00 | - | 14 | 361 | 32.39% |
| AMZN230120P00150000 | 2022-06-24 3:57PM EDT | 150.00 | 36.10 | 35.55 | 41.00 | -2.99 | -7.65% | 308 | 59,505 | 49.92% |
| AMZN230120P00151000 | 2022-06-24 11:45AM EDT | 151.00 | 38.65 | 36.25 | 36.85 | -3.45 | -8.19% | 5 | 132 | 31.94% |
| AMZN230120P00152000 | 2022-06-23 9:32AM EDT | 152.00 | 43.00 | 37.10 | 37.70 | 0.00 | - | 31 | 66 | 31.78% |
| AMZN230120P00152500 | 2022-06-24 9:43AM EDT | 152.50 | 40.00 | 35.40 | 38.05 | -3.15 | -7.30% | 1 | 18,386 | 31.32% |
| AMZN230120P00153000 | 2022-06-24 11:14AM EDT | 153.00 | 40.15 | 37.95 | 38.60 | +7.00 | +21.12% | 3 | 232 | 31.81% |
| AMZN230120P00154000 | 2022-06-15 2:42PM EDT | 154.00 | 46.00 | 38.85 | 39.45 | 0.00 | - | 5 | 186 | 31.58% |
| AMZN230120P00154500 | 2022-06-24 9:55AM EDT | 154.50 | 41.85 | 35.50 | 39.75 | -1.40 | -3.24% | 6 | 5,093 | 30.81% |
| AMZN230120P00155000 | 2022-06-23 3:39PM EDT | 155.00 | 42.14 | 39.85 | 40.20 | -1.56 | -3.57% | 5 | 25,547 | 30.79% |
| AMZN230120P00155500 | 2022-06-23 3:39PM EDT | 155.50 | 44.15 | 40.30 | 40.65 | 0.00 | - | 5 | 5,858 | 30.76% |
| AMZN230120P00156000 | 2022-06-24 9:52AM EDT | 156.00 | 42.88 | 40.75 | 41.10 | -1.72 | -3.86% | 95 | 7,423 | 30.73% |
| AMZN230120P00156500 | 2022-06-15 10:01AM EDT | 156.50 | 52.30 | 39.10 | 41.65 | 0.00 | - | 45 | 2,404 | 31.23% |
| AMZN230120P00157000 | 2022-06-16 10:25AM EDT | 157.00 | 53.78 | 37.30 | 42.10 | 0.00 | - | 46 | 3,247 | 31.19% |
| AMZN230120P00157500 | 2022-06-24 9:55AM EDT | 157.50 | 44.40 | 38.25 | 42.40 | -4.10 | -8.45% | 2 | 22,066 | 30.29% |
| AMZN230120P00158000 | 2022-06-23 3:04PM EDT | 158.00 | 47.15 | 40.50 | 43.00 | 0.00 | - | 10 | 2,293 | 31.08% |
| AMZN230120P00158500 | 2022-06-15 9:32AM EDT | 158.50 | 54.62 | 39.25 | 47.00 | 0.00 | - | 40 | 3,400 | 46.38% |
| AMZN230120P00159000 | 2022-06-13 11:25AM EDT | 159.00 | 56.00 | 41.90 | 43.90 | 0.00 | - | 10 | 1,765 | 30.95% |
| AMZN230120P00159500 | 2022-06-23 11:17AM EDT | 159.50 | 48.50 | 40.15 | 47.80 | 0.00 | - | 10 | 6,032 | 46.18% |
| AMZN230120P00160000 | 2022-06-24 2:08PM EDT | 160.00 | 46.20 | 44.35 | 44.65 | -4.05 | -8.06% | 66 | 43,299 | 29.83% |
| AMZN230120P00160500 | 2022-06-09 12:02PM EDT | 160.50 | 42.15 | 44.65 | 45.25 | 0.00 | - | 2 | 3,325 | 30.69% |
| AMZN230120P00161000 | 2022-06-24 3:05PM EDT | 161.00 | 46.57 | 45.10 | 45.70 | -9.91 | -17.55% | 100 | 1,989 | 30.58% |
| AMZN230120P00161250 | 2022-06-24 3:05PM EDT | 161.25 | 46.80 | 45.30 | 45.90 | -7.30 | -13.49% | 100 | 1,683 | 30.36% |
| AMZN230120P00161500 | 2022-06-09 10:55AM EDT | 161.50 | 43.05 | 45.55 | 46.15 | 0.00 | - | 2 | 332 | 30.46% |
| AMZN230120P00161750 | 2022-06-09 11:07AM EDT | 161.75 | 43.45 | 42.30 | 46.40 | 0.00 | - | 6 | 434 | 30.57% |
| AMZN230120P00162000 | 2022-06-24 10:46AM EDT | 162.00 | 48.70 | 46.00 | 46.60 | -4.56 | -8.56% | 10 | 1,411 | 30.34% |
| AMZN230120P00162250 | 2022-06-15 11:58AM EDT | 162.25 | 56.20 | 44.45 | 46.85 | 0.00 | - | 20 | 525 | 30.43% |
| AMZN230120P00162500 | 2022-06-24 10:46AM EDT | 162.50 | 49.19 | 46.60 | 46.95 | -2.26 | -4.39% | 10 | 3,895 | 29.48% |
| AMZN230120P00162750 | 2022-06-17 1:30PM EDT | 162.75 | 56.61 | 46.70 | 47.30 | 0.00 | - | 5 | 529 | 30.30% |
| AMZN230120P00163000 | 2022-06-15 12:01PM EDT | 163.00 | 56.78 | 46.90 | 47.55 | 0.00 | - | 81 | 1,376 | 30.40% |
| AMZN230120P00163250 | 2022-06-15 10:28AM EDT | 163.25 | 58.45 | 47.15 | 47.75 | 0.00 | - | 200 | 1,706 | 30.15% |
| AMZN230120P00163500 | 2022-06-15 9:40AM EDT | 163.50 | 58.03 | 45.65 | 48.00 | 0.00 | - | 181 | 2,363 | 30.25% |
| AMZN230120P00163750 | 2022-06-07 11:06AM EDT | 163.75 | 43.35 | 47.60 | 48.25 | 0.00 | - | 6 | 724 | 30.35% |
| AMZN230120P00164000 | 2022-06-08 10:10AM EDT | 164.00 | 42.40 | 47.85 | 48.45 | 0.00 | - | 18 | 1,328 | 30.08% |
| AMZN230120P00164250 | 2022-06-17 12:16PM EDT | 164.25 | 58.72 | 44.70 | 48.70 | 0.00 | - | 25 | 1,640 | 30.18% |
| AMZN230120P00164500 | 2022-06-23 11:17AM EDT | 164.50 | 53.24 | 48.30 | 52.25 | 0.00 | - | 10 | 1,341 | 46.61% |
| AMZN230120P00164750 | 2022-06-24 3:05PM EDT | 164.75 | 50.01 | 48.55 | 49.15 | -8.83 | -15.01% | 100 | 1,788 | 29.99% |
| AMZN230120P00165000 | 2022-06-24 3:05PM EDT | 165.00 | 50.26 | 48.90 | 49.30 | -4.37 | -8.00% | 105 | 18,787 | 29.30% |
| AMZN230120P00165250 | 2022-06-15 10:29AM EDT | 165.25 | 60.31 | 49.00 | 49.65 | 0.00 | - | 1 | 822 | 30.19% |
| AMZN230120P00165500 | 2022-06-07 3:24PM EDT | 165.50 | 44.65 | 49.25 | 49.85 | 0.00 | - | 9 | 2,098 | 29.90% |
| AMZN230120P00165750 | 2022-06-07 2:57PM EDT | 165.75 | 45.00 | 46.15 | 53.25 | 0.00 | - | 14 | 2,454 | 46.22% |
| AMZN230120P00166000 | 2022-06-08 12:30PM EDT | 166.00 | 45.45 | 46.40 | 55.00 | 0.00 | - | 24 | 3,772 | 52.05% |
| AMZN230120P00166500 | 2022-06-21 2:25PM EDT | 166.50 | 58.09 | 46.90 | 53.95 | 0.00 | - | 100 | 4,026 | 46.38% |
| AMZN230120P00167000 | 2022-06-21 3:10PM EDT | 167.00 | 58.22 | 47.40 | 54.35 | 0.00 | - | 200 | 7,972 | 46.20% |
| AMZN230120P00167500 | 2022-06-23 9:31AM EDT | 167.50 | 57.00 | 47.90 | 56.50 | 0.00 | - | 4 | 25,046 | 52.78% |
| AMZN230120P00168000 | 2022-06-07 11:46AM EDT | 168.00 | 47.30 | 49.90 | 55.40 | 0.00 | - | 13 | 2,663 | 46.88% |
| AMZN230120P00168500 | 2022-06-23 3:05PM EDT | 168.50 | 57.00 | 48.90 | 57.00 | 0.00 | - | 4 | 29,192 | 51.42% |
| AMZN230120P00169000 | 2022-06-08 9:35AM EDT | 169.00 | 47.75 | 50.90 | 58.00 | 0.00 | - | 1 | 7,274 | 53.51% |
| AMZN230120P00169500 | 2022-06-08 12:18PM EDT | 169.50 | 48.25 | 51.35 | 56.75 | 0.00 | - | 10 | 2,296 | 46.94% |
| AMZN230120P00170000 | 2022-06-24 1:24PM EDT | 170.00 | 55.66 | 50.40 | 57.10 | -5.55 | -9.07% | 90 | 8,276 | 46.54% |
| AMZN230120P00170500 | 2022-06-23 9:36AM EDT | 170.50 | 61.39 | 52.35 | 57.65 | 0.00 | - | 10 | 2,570 | 46.97% |
| AMZN230120P00171000 | 2022-06-08 11:33AM EDT | 171.00 | 49.15 | 51.35 | 58.00 | 0.00 | - | 4 | 4,429 | 46.56% |
| AMZN230120P00171500 | 2022-06-08 9:39AM EDT | 171.50 | 49.15 | 51.95 | 58.55 | 0.00 | - | 4 | 619 | 47.00% |
| AMZN230120P00172000 | 2022-06-15 1:41PM EDT | 172.00 | 65.74 | 53.80 | 59.05 | 0.00 | - | 51 | 1,630 | 47.22% |
| AMZN230120P00172500 | 2022-06-14 2:40PM EDT | 172.50 | 69.65 | 54.25 | 59.45 | 0.00 | - | 20 | 8,050 | 47.00% |
| AMZN230120P00173000 | 2022-06-15 1:41PM EDT | 173.00 | 66.74 | 53.40 | 59.80 | 0.00 | - | 40 | 2,290 | 46.56% |
| AMZN230120P00173500 | 2022-06-07 11:49AM EDT | 173.50 | 52.75 | 55.25 | 60.45 | 0.00 | - | 8 | 690 | 47.44% |
| AMZN230120P00174000 | 2022-06-23 10:40AM EDT | 174.00 | 63.29 | 55.75 | 60.90 | 0.00 | - | 5 | 1,773 | 47.44% |
| AMZN230120P00174500 | 2022-06-14 10:06AM EDT | 174.50 | 70.70 | 56.20 | 61.35 | 0.00 | - | 20 | 2,764 | 47.42% |
| AMZN230120P00175000 | 2022-06-24 1:38PM EDT | 175.00 | 60.50 | 58.45 | 61.70 | -3.50 | -5.47% | 90 | 53,046 | 46.97% |
| AMZN230120P00177500 | 2022-06-24 1:46PM EDT | 177.50 | 63.18 | 60.70 | 61.35 | -5.11 | -7.48% | 40 | 947 | 28.81% |
| AMZN230120P00180000 | 2022-06-24 1:47PM EDT | 180.00 | 65.40 | 63.15 | 63.80 | -11.65 | -15.12% | 42 | 2,028 | 28.76% |
| AMZN230120P00182500 | 2022-06-14 2:17PM EDT | 182.50 | 79.60 | 64.10 | 68.85 | 0.00 | - | 340 | 702 | 48.36% |
| AMZN230120P00185000 | 2022-06-23 12:14PM EDT | 185.00 | 74.42 | 66.60 | 71.20 | 0.00 | - | 5 | 5 | 48.57% |
| AMZN230120P00187500 | 2022-06-24 1:50PM EDT | 187.50 | 72.78 | 69.05 | 71.20 | -1.87 | -2.51% | 120 | 64 | 28.91% |
| AMZN230120P00190000 | 2022-06-01 3:39PM EDT | 190.00 | 67.35 | 71.55 | 76.20 | 0.00 | - | - | 1,120 | 50.43% |
| AMZN230120P00192500 | 2022-05-31 9:44AM EDT | 192.50 | 75.15 | 74.05 | 78.70 | 0.00 | - | - | 140 | 51.32% |
| AMZN230120P00195000 | 2022-05-25 10:34AM EDT | 195.00 | 87.82 | 80.15 | 80.90 | 0.00 | - | - | 180 | 50.60% |
| AMZN230120P00197500 | 2022-06-06 12:01AM EDT | 197.50 | 87.42 | 87.60 | 88.10 | 0.00 | - | - | 180 | 70.72% |
| AMZN230120P00200000 | 2022-06-24 1:24PM EDT | 200.00 | 85.31 | 83.15 | 83.55 | -5.73 | -6.29% | 51 | 3,380 | 25.39% |
| AMZN230120P00202500 | 2022-06-22 3:52PM EDT | 202.50 | 93.39 | 84.05 | 88.70 | 0.00 | - | 1 | 20 | 54.75% |
| AMZN230120P00205000 | 2022-05-25 3:50PM EDT | 205.00 | 98.56 | 86.55 | 91.20 | 0.00 | - | - | 140 | 55.57% |
| AMZN230120P00207500 | 2022-06-09 1:24PM EDT | 207.50 | 87.85 | 89.05 | 93.70 | 0.00 | - | 20 | 0 | 56.37% |
| AMZN230120P00210000 | 2022-06-16 1:04PM EDT | 210.00 | 106.06 | 91.55 | 96.20 | 0.00 | - | 11 | 4 | 57.17% |
| AMZN230120P00212500 | 2022-06-09 1:24PM EDT | 212.50 | 92.35 | 94.05 | 98.70 | 0.00 | - | - | 20 | 57.95% |
| AMZN230120P00215000 | 2022-06-09 1:24PM EDT | 215.00 | 95.35 | 96.55 | 101.20 | 0.00 | - | 80 | 60 | 58.70% |
| AMZN230120P00217500 | 2022-06-09 1:24PM EDT | 217.50 | 97.70 | 99.05 | 103.70 | 0.00 | - | 180 | 340 | 59.46% |
| AMZN230120P00220000 | 2022-06-24 1:24PM EDT | 220.00 | 105.31 | 101.55 | 103.70 | +5.46 | +5.47% | 40 | 120 | 36.82% |
| AMZN230120P00222500 | 2022-06-09 1:24PM EDT | 222.50 | 102.70 | 104.05 | 108.70 | 0.00 | - | - | 200 | 60.93% |
| AMZN230120P00225000 | 2022-06-24 1:55PM EDT | 225.00 | 110.28 | 106.55 | 108.70 | -5.03 | -4.36% | 20 | 120 | 37.89% |
| AMZN230120P00227500 | 2022-06-09 1:24PM EDT | 227.50 | 107.70 | 109.05 | 113.70 | 0.00 | - | 120 | 120 | 62.35% |
| AMZN230120P00230000 | 2022-06-06 12:02AM EDT | 230.00 | 116.86 | 120.05 | 120.60 | 0.00 | - | - | 40 | 81.81% |
| AMZN230120P00232500 | 2022-06-23 10:49AM EDT | 232.50 | 121.65 | 114.05 | 118.70 | 0.00 | - | 1 | 0 | 63.73% |
| AMZN230120P00235000 | 2022-05-25 1:55PM EDT | 235.00 | 128.64 | 116.55 | 121.20 | 0.00 | - | - | 0 | 64.40% |
| AMZN230120P00237500 | 2022-06-24 1:50PM EDT | 237.50 | 122.69 | 120.45 | 121.20 | -8.44 | -6.44% | 40 | 40 | 40.48% |
| AMZN230120P00240000 | 2022-06-09 1:24PM EDT | 240.00 | 120.40 | 121.55 | 126.20 | 0.00 | - | 20 | 20 | 65.74% |
| AMZN230120P00242500 | 2022-06-14 2:39PM EDT | 242.50 | 139.55 | 124.05 | 128.70 | 0.00 | - | 20 | 40 | 66.38% |
| AMZN230120P00245000 | 2022-06-09 1:24PM EDT | 245.00 | 125.45 | 126.55 | 131.20 | 0.00 | - | 40 | 40 | 67.02% |
| AMZN230120P00247500 | 2022-06-06 12:02AM EDT | 247.50 | 142.84 | 137.55 | 138.10 | 0.00 | - | - | - | 86.93% |
| AMZN230120P00250000 | 2022-06-21 2:39PM EDT | 250.00 | 141.40 | 131.55 | 136.20 | 0.00 | - | 50 | 191 | 68.26% |
| AMZN230120P00255000 | 2022-06-15 3:54PM EDT | 255.00 | 147.65 | 136.55 | 141.20 | 0.00 | - | 100 | 100 | 69.48% |
| AMZN230120P00260000 | 2022-06-01 3:01PM EDT | 260.00 | 136.93 | 141.55 | 146.20 | 0.00 | - | - | 0 | 70.67% |
| AMZN230120P00265000 | 2022-06-06 12:02AM EDT | 265.00 | 124.13 | 155.05 | 155.60 | 0.00 | - | - | - | 91.58% |
| AMZN230120P00270000 | 2022-06-06 12:02AM EDT | 270.00 | 142.84 | 160.05 | 160.60 | 0.00 | - | - | - | 92.83% |
| AMZN230120P00275000 | 2022-06-22 10:42AM EDT | 275.00 | 163.10 | 156.55 | 161.20 | 0.00 | - | 19 | 22 | 51.81% |
| AMZN230120P01040000 | 2022-06-03 11:56AM EDT | 1,040.00 | 8.60 | 6.80 | 9.70 | +1.22 | +16.53% | 6 | 233 | 0.00% |
| AMZN230120P01060000 | 2022-06-03 3:21PM EDT | 1,060.00 | 9.20 | 8.45 | 10.30 | +1.25 | +15.72% | 2 | 22 | 0.00% |
| AMZN230120P01080000 | 2022-06-03 12:24PM EDT | 1,080.00 | 10.00 | 9.10 | 10.95 | +1.38 | +16.01% | 1 | 253 | 0.00% |
| AMZN230120P01100000 | 2022-05-31 3:40PM EDT | 1,100.00 | 10.05 | 9.75 | 11.65 | -1.54 | -13.29% | 4 | 142 | 0.00% |
| AMZN230120P01120000 | 2022-06-02 9:41AM EDT | 1,120.00 | 12.40 | 10.45 | 12.40 | 0.00 | - | 4 | 69 | 0.00% |
| AMZN230120P01140000 | 2022-06-02 3:26PM EDT | 1,140.00 | 10.47 | 11.20 | 13.20 | 0.00 | - | 18 | 74 | 0.00% |
| AMZN230120P01160000 | 2022-06-03 10:44AM EDT | 1,160.00 | 12.90 | 12.00 | 14.05 | +1.62 | +14.36% | 1 | 15 | 0.00% |
| AMZN230120P01180000 | 2022-06-01 12:19PM EDT | 1,180.00 | 15.55 | 12.85 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230120P01200000 | 2022-06-01 12:08PM EDT | 1,200.00 | 16.70 | 13.75 | 15.85 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230120P01220000 | 2022-05-24 11:33AM EDT | 1,220.00 | 34.73 | 14.65 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P01240000 | 2022-06-02 2:11PM EDT | 1,240.00 | 15.00 | 15.65 | 17.85 | 0.00 | - | 3 | 229 | 0.00% |
| AMZN230120P01260000 | 2022-05-27 9:53AM EDT | 1,260.00 | 22.70 | 16.70 | 18.90 | 0.00 | - | 25 | 65 | 0.00% |
| AMZN230120P01280000 | 2022-06-01 2:49PM EDT | 1,280.00 | 19.80 | 17.80 | 20.05 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230120P01300000 | 2022-06-02 2:05PM EDT | 1,300.00 | 17.60 | 18.95 | 21.25 | 0.00 | - | 10 | 132 | 0.00% |
| AMZN230120P01320000 | 2022-06-02 3:26PM EDT | 1,320.00 | 18.64 | 20.15 | 22.50 | 0.00 | - | 102 | 32 | 0.00% |
| AMZN230120P01340000 | 2022-06-03 3:36PM EDT | 1,340.00 | 22.53 | 21.40 | 23.80 | +2.46 | +12.26% | 3 | 107 | 0.00% |
| AMZN230120P01360000 | 2022-06-02 2:38PM EDT | 1,360.00 | 21.12 | 22.75 | 25.15 | 0.00 | - | 4 | 192 | 0.00% |
| AMZN230120P01380000 | 2022-06-02 3:24PM EDT | 1,380.00 | 22.53 | 24.15 | 26.60 | 0.00 | - | 64 | 41 | 0.00% |
| AMZN230120P01400000 | 2022-06-03 10:38AM EDT | 1,400.00 | 27.00 | 25.65 | 28.10 | +3.02 | +12.59% | 2 | 484 | 0.00% |
| AMZN230120P01420000 | 2022-05-27 9:30AM EDT | 1,420.00 | 40.25 | 27.15 | 29.65 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230120P01440000 | 2022-06-03 10:44AM EDT | 1,440.00 | 30.00 | 28.75 | 31.35 | +2.98 | +11.03% | 1 | 122 | 0.00% |
| AMZN230120P01450000 | 2022-06-03 12:48PM EDT | 1,450.00 | 30.85 | 29.60 | 32.20 | +0.35 | +1.15% | 1 | 140 | 0.00% |
| AMZN230120P01460000 | 2022-06-02 1:01PM EDT | 1,460.00 | 28.50 | 30.45 | 33.05 | 0.00 | - | 1 | 1,237 | 0.00% |
| AMZN230120P01480000 | 2022-06-03 2:56PM EDT | 1,480.00 | 32.20 | 32.50 | 34.80 | +2.18 | +7.26% | 1 | 875 | 0.00% |
| AMZN230120P01500000 | 2022-06-03 1:50PM EDT | 1,500.00 | 36.00 | 34.20 | 36.80 | +4.70 | +15.02% | 13 | 1,487 | 0.00% |
| AMZN230120P01520000 | 2022-06-03 2:49PM EDT | 1,520.00 | 36.30 | 36.10 | 38.85 | +2.76 | +8.23% | 1 | 82 | 0.00% |
| AMZN230120P01540000 | 2022-05-26 2:26PM EDT | 1,540.00 | 57.25 | 38.15 | 40.95 | 0.00 | - | 7 | 240 | 0.00% |
| AMZN230120P01550000 | 2022-06-02 3:06PM EDT | 1,550.00 | 36.85 | 39.30 | 42.00 | 0.00 | - | 4 | 224 | 0.00% |
| AMZN230120P01560000 | 2022-06-03 2:49PM EDT | 1,560.00 | 40.50 | 40.35 | 43.15 | +2.61 | +6.89% | 1 | 160 | 0.00% |
| AMZN230120P01580000 | 2022-06-03 9:37AM EDT | 1,580.00 | 43.45 | 42.60 | 45.45 | -20.29 | -31.83% | 10 | 185 | 0.00% |
| AMZN230120P01600000 | 2022-06-03 12:29PM EDT | 1,600.00 | 47.30 | 45.00 | 47.85 | +6.14 | +14.92% | 2 | 624 | 0.00% |
| AMZN230120P01620000 | 2022-05-31 1:55PM EDT | 1,620.00 | 49.65 | 47.45 | 50.35 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN230120P01640000 | 2022-06-02 3:06PM EDT | 1,640.00 | 46.96 | 50.05 | 53.00 | 0.00 | - | 8 | 85 | 0.00% |
| AMZN230120P01650000 | 2022-06-02 3:05PM EDT | 1,650.00 | 48.23 | 51.35 | 54.35 | 0.00 | - | 17 | 172 | 0.00% |
| AMZN230120P01660000 | 2022-05-27 9:32AM EDT | 1,660.00 | 54.74 | 52.75 | 55.75 | -0.46 | -0.83% | 13 | 169 | 0.00% |
| AMZN230120P01680000 | 2022-05-31 1:53PM EDT | 1,680.00 | 57.25 | 55.55 | 59.25 | 0.00 | - | 2 | 328 | 0.00% |
| AMZN230120P01700000 | 2022-06-03 3:51PM EDT | 1,700.00 | 60.32 | 58.55 | 60.15 | +6.02 | +11.09% | 21 | 844 | 0.00% |
| AMZN230120P01720000 | 2022-06-03 11:30AM EDT | 1,720.00 | 64.90 | 61.60 | 65.35 | +6.88 | +11.86% | 1 | 119 | 0.00% |
| AMZN230120P01740000 | 2022-05-31 3:06PM EDT | 1,740.00 | 71.74 | 64.80 | 68.00 | 0.00 | - | 3 | 144 | 0.00% |
| AMZN230120P01750000 | 2022-06-03 1:16PM EDT | 1,750.00 | 67.15 | 66.55 | 70.30 | -5.05 | -6.99% | 26 | 165 | 0.00% |
| AMZN230120P01760000 | 2022-06-03 3:28PM EDT | 1,760.00 | 70.27 | 68.25 | 72.00 | +6.55 | +10.28% | 6 | 75 | 0.00% |
| AMZN230120P01780000 | 2022-06-02 3:01PM EDT | 1,780.00 | 67.66 | 71.60 | 75.50 | 0.00 | - | 1 | 170 | 0.00% |
| AMZN230120P01800000 | 2022-06-03 3:58PM EDT | 1,800.00 | 77.00 | 75.25 | 79.25 | +7.50 | +10.79% | 19 | 583 | 0.00% |
| AMZN230120P01820000 | 2022-05-31 3:19PM EDT | 1,820.00 | 85.08 | 79.05 | 82.95 | 0.00 | - | 7 | 491 | 0.00% |
| AMZN230120P01840000 | 2022-06-03 10:28AM EDT | 1,840.00 | 83.55 | 82.75 | 86.95 | +5.57 | +7.14% | 3 | 63 | 0.00% |
| AMZN230120P01850000 | 2022-06-02 2:57PM EDT | 1,850.00 | 84.75 | 85.00 | 88.95 | +5.44 | +6.86% | 10 | 270 | 0.00% |
| AMZN230120P01860000 | 2022-06-03 10:48AM EDT | 1,860.00 | 89.50 | 87.00 | 90.55 | -0.40 | -0.44% | 5 | 172 | 0.00% |
| AMZN230120P01880000 | 2022-06-01 9:33AM EDT | 1,880.00 | 91.80 | 91.25 | 94.80 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN230120P01900000 | 2022-06-02 3:55PM EDT | 1,900.00 | 95.00 | 95.75 | 99.90 | +7.50 | +8.57% | 1 | 760 | 0.00% |
| AMZN230120P01920000 | 2022-06-02 10:49AM EDT | 1,920.00 | 107.55 | 98.90 | 103.85 | 0.00 | - | 2 | 59 | 0.00% |
| AMZN230120P01940000 | 2022-05-27 3:06PM EDT | 1,940.00 | 138.35 | 103.60 | 108.60 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN230120P01950000 | 2022-06-02 3:59PM EDT | 1,950.00 | 97.30 | 106.00 | 111.05 | 0.00 | - | 4 | 339 | 0.00% |
| AMZN230120P01960000 | 2022-06-02 2:55PM EDT | 1,960.00 | 102.14 | 108.45 | 113.55 | 0.00 | - | 9 | 105 | 0.00% |
| AMZN230120P01980000 | 2022-06-02 2:47PM EDT | 1,980.00 | 106.41 | 113.55 | 118.65 | 0.00 | - | 2 | 296 | 0.00% |
| AMZN230120P02000000 | 2022-06-03 3:50PM EDT | 2,000.00 | 122.63 | 118.75 | 123.90 | +12.28 | +11.13% | 20 | 1,802 | 0.00% |
| AMZN230120P02050000 | 2022-06-02 2:25PM EDT | 2,050.00 | 124.50 | 133.35 | 137.85 | 0.00 | - | 8 | 671 | 0.00% |
| AMZN230120P02100000 | 2022-06-03 12:16PM EDT | 2,100.00 | 151.70 | 148.25 | 152.95 | +14.70 | +10.73% | 2 | 588 | 0.00% |
| AMZN230120P02130000 | 2022-05-24 1:03PM EDT | 2,130.00 | 301.05 | 157.00 | 162.60 | 0.00 | - | 11 | 10 | 0.00% |
| AMZN230120P02135000 | 2022-05-26 10:47AM EDT | 2,135.00 | 235.90 | 158.60 | 164.20 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P02140000 | 2022-05-24 1:38PM EDT | 2,140.00 | 300.00 | 161.00 | 165.90 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN230120P02145000 | 2022-06-01 2:25PM EDT | 2,145.00 | 164.50 | 161.80 | 168.35 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN230120P02150000 | 2022-06-03 3:29PM EDT | 2,150.00 | 166.72 | 163.50 | 169.25 | +12.35 | +8.00% | 1 | 880 | 0.00% |
| AMZN230120P02155000 | 2022-06-01 1:39PM EDT | 2,155.00 | 172.84 | 165.95 | 170.95 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230120P02160000 | 2022-05-27 1:37PM EDT | 2,160.00 | 223.56 | 167.65 | 173.30 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN230120P02165000 | 2022-06-03 10:09AM EDT | 2,165.00 | 168.15 | 168.45 | 174.35 | -70.95 | -29.67% | 1 | 11 | 0.00% |
| AMZN230120P02170000 | 2022-06-01 2:31PM EDT | 2,170.00 | 171.85 | 171.05 | 176.75 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230120P02175000 | 2022-06-03 12:36PM EDT | 2,175.00 | 177.09 | 171.85 | 177.85 | -77.43 | -30.42% | 52 | 7 | 0.00% |
| AMZN230120P02180000 | 2022-05-26 9:51AM EDT | 2,180.00 | 262.95 | 174.50 | 180.00 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN230120P02185000 | 2022-06-02 11:24AM EDT | 2,185.00 | 181.10 | 175.35 | 181.40 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN230120P02190000 | 2022-06-02 1:53PM EDT | 2,190.00 | 166.47 | 178.00 | 183.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230120P02200000 | 2022-06-03 3:29PM EDT | 2,200.00 | 184.07 | 181.55 | 187.25 | +18.29 | +11.03% | 97 | 1,896 | 0.00% |
| AMZN230120P02220000 | 2022-06-01 2:32PM EDT | 2,220.00 | 189.82 | 187.90 | 194.15 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN230120P02225000 | 2022-06-03 10:48AM EDT | 2,225.00 | 195.03 | 189.75 | 196.45 | +14.33 | +7.93% | 26 | 14 | 0.00% |
| AMZN230120P02230000 | 2022-06-03 10:38AM EDT | 2,230.00 | 197.00 | 191.65 | 197.90 | +14.50 | +7.95% | 1 | 14 | 0.00% |
| AMZN230120P02235000 | 2022-06-01 2:27PM EDT | 2,235.00 | 195.10 | 194.40 | 199.80 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230120P02240000 | 2022-05-26 2:46PM EDT | 2,240.00 | 275.00 | 195.35 | 202.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P02245000 | 2022-06-03 1:55PM EDT | 2,245.00 | 203.00 | 198.20 | 203.60 | -91.21 | -31.00% | 2 | 1 | 0.00% |
| AMZN230120P02250000 | 2022-06-03 2:30PM EDT | 2,250.00 | 200.11 | 200.10 | 205.75 | +14.29 | +7.69% | 3 | 1,246 | 0.00% |
| AMZN230120P02255000 | 2022-06-02 12:34PM EDT | 2,255.00 | 191.55 | 201.10 | 207.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120P02270000 | 2022-05-27 1:17PM EDT | 2,270.00 | 269.75 | 207.85 | 213.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P02295000 | 2022-06-02 11:21AM EDT | 2,295.00 | 222.70 | 217.85 | 223.95 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN230120P02300000 | 2022-06-03 3:35PM EDT | 2,300.00 | 222.05 | 219.00 | 226.05 | +14.75 | +7.12% | 23 | 1,817 | 0.00% |
| AMZN230120P02320000 | 2022-06-03 10:25AM EDT | 2,320.00 | 227.46 | 227.15 | 234.10 | -16.29 | -6.68% | 2 | 8 | 0.00% |
| AMZN230120P02345000 | 2022-05-31 11:47AM EDT | 2,345.00 | 255.30 | 238.80 | 244.90 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230120P02350000 | 2022-06-03 1:41PM EDT | 2,350.00 | 246.73 | 241.00 | 247.10 | +10.53 | +4.46% | 2 | 817 | 0.00% |
| AMZN230120P02360000 | 2022-06-02 1:53PM EDT | 2,360.00 | 230.70 | 245.35 | 251.55 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230120P02365000 | 2022-06-03 10:38AM EDT | 2,365.00 | 255.00 | 247.60 | 253.75 | -0.52 | -0.20% | 1 | 10 | 0.00% |
| AMZN230120P02370000 | 2022-06-03 11:32AM EDT | 2,370.00 | 256.80 | 249.80 | 256.15 | +21.80 | +9.28% | 6 | 22 | 0.00% |
| AMZN230120P02400000 | 2022-06-03 3:08PM EDT | 2,400.00 | 266.10 | 263.50 | 269.70 | +19.81 | +8.04% | 40 | 1,501 | 0.00% |
| AMZN230120P02450000 | 2022-06-03 1:20PM EDT | 2,450.00 | 294.10 | 287.20 | 293.90 | +25.38 | +9.44% | 15 | 724 | 0.00% |
| AMZN230120P02500000 | 2022-06-03 3:26PM EDT | 2,500.00 | 315.00 | 312.35 | 319.15 | +25.13 | +8.67% | 13 | 2,927 | 0.00% |
| AMZN230120P02550000 | 2022-06-03 2:27PM EDT | 2,550.00 | 339.80 | 338.05 | 345.85 | +21.81 | +6.86% | 2 | 512 | 0.00% |
| AMZN230120P02600000 | 2022-06-03 3:44PM EDT | 2,600.00 | 373.00 | 366.65 | 374.00 | +34.64 | +10.24% | 14 | 1,955 | 0.00% |
| AMZN230120P02650000 | 2022-06-03 3:36PM EDT | 2,650.00 | 397.53 | 395.85 | 403.65 | -21.27 | -5.08% | 2 | 715 | 0.00% |
| AMZN230120P02700000 | 2022-06-03 11:13AM EDT | 2,700.00 | 445.10 | 426.35 | 434.35 | +40.05 | +9.89% | 2 | 1,850 | 0.00% |
| AMZN230120P02750000 | 2022-06-02 9:53AM EDT | 2,750.00 | 479.95 | 457.55 | 466.45 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMZN230120P02800000 | 2022-06-03 3:12PM EDT | 2,800.00 | 499.00 | 491.30 | 500.05 | +25.90 | +5.47% | 46 | 2,676 | 0.00% |
| AMZN230120P02850000 | 2022-06-02 1:05PM EDT | 2,850.00 | 502.86 | 525.65 | 534.60 | 0.00 | - | 1 | 666 | 0.00% |
| AMZN230120P02900000 | 2022-06-02 11:51AM EDT | 2,900.00 | 562.07 | 561.40 | 570.75 | 0.00 | - | 1 | 2,563 | 0.00% |
| AMZN230120P02940000 | 2022-05-27 12:08PM EDT | 2,940.00 | 716.93 | 590.65 | 600.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P02950000 | 2022-05-31 12:48PM EDT | 2,950.00 | 634.51 | 598.15 | 607.85 | 0.00 | - | 7 | 833 | 0.00% |
| AMZN230120P02980000 | 2022-05-31 3:15PM EDT | 2,980.00 | 639.62 | 620.80 | 630.55 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN230120P03000000 | 2022-06-03 10:56AM EDT | 3,000.00 | 651.40 | 636.65 | 646.15 | +15.80 | +2.49% | 8 | 2,924 | 0.00% |
| AMZN230120P03020000 | 2022-06-01 2:54PM EDT | 3,020.00 | 652.08 | 652.10 | 661.75 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P03050000 | 2022-06-02 10:13AM EDT | 3,050.00 | 687.94 | 675.05 | 685.45 | 0.00 | - | 1 | 934 | 0.00% |
| AMZN230120P03090000 | 2022-05-31 3:41PM EDT | 3,090.00 | 718.31 | 707.45 | 717.65 | 0.00 | - | 18 | 257 | 0.00% |
| AMZN230120P03100000 | 2022-06-02 3:58PM EDT | 3,100.00 | 675.74 | 715.60 | 725.80 | 0.00 | - | 8 | 1,312 | 0.00% |
| AMZN230120P03110000 | 2022-05-31 11:47AM EDT | 3,110.00 | 792.37 | 723.80 | 734.05 | 0.00 | - | 2 | 291 | 0.00% |
| AMZN230120P03120000 | 2022-05-31 11:46AM EDT | 3,120.00 | 802.98 | 732.50 | 742.35 | 0.00 | - | 2 | 370 | 0.00% |
| AMZN230120P03130000 | 2022-06-03 2:06PM EDT | 3,130.00 | 744.97 | 740.35 | 750.60 | -60.08 | -7.46% | 1 | 120 | 0.00% |
| AMZN230120P03140000 | 2022-05-27 9:37AM EDT | 3,140.00 | 889.00 | 748.60 | 758.85 | 0.00 | - | 1 | 163 | 0.00% |
| AMZN230120P03150000 | 2022-05-26 12:19PM EDT | 3,150.00 | 933.90 | 756.85 | 767.00 | 0.00 | - | 2 | 1,108 | 0.00% |
| AMZN230120P03160000 | 2022-05-26 10:26AM EDT | 3,160.00 | 969.92 | 765.30 | 775.45 | 0.00 | - | 2 | 113 | 0.00% |
| AMZN230120P03170000 | 2022-05-20 1:23PM EDT | 3,170.00 | 1,072.50 | 772.50 | 787.05 | 0.00 | - | 3 | 170 | 0.00% |
| AMZN230120P03180000 | 2022-05-20 12:57PM EDT | 3,180.00 | 1,073.65 | 780.50 | 795.65 | 0.00 | - | 3 | 81 | 0.00% |
| AMZN230120P03190000 | 2022-06-02 12:20PM EDT | 3,190.00 | 782.75 | 789.15 | 804.15 | 0.00 | - | 5 | 304 | 0.00% |
| AMZN230120P03200000 | 2022-06-02 12:20PM EDT | 3,200.00 | 791.07 | 797.50 | 812.65 | 0.00 | - | 5 | 2,187 | 0.00% |
| AMZN230120P03210000 | 2022-05-31 12:03PM EDT | 3,210.00 | 860.30 | 806.00 | 821.15 | 0.00 | - | 2 | 165 | 0.00% |
| AMZN230120P03220000 | 2022-06-02 3:26PM EDT | 3,220.00 | 783.75 | 815.00 | 829.70 | 0.00 | - | 2 | 100 | 0.00% |
| AMZN230120P03225000 | 2022-05-26 1:59PM EDT | 3,225.00 | 990.00 | 819.00 | 834.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN230120P03230000 | 2022-05-26 10:06AM EDT | 3,230.00 | 1,040.50 | 823.00 | 838.30 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230120P03235000 | 2022-05-18 12:29PM EDT | 3,235.00 | 1,069.63 | 827.50 | 842.65 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230120P03240000 | 2022-05-18 12:45PM EDT | 3,240.00 | 1,076.77 | 832.00 | 846.95 | 0.00 | - | 7 | 78 | 0.00% |
| AMZN230120P03245000 | 2022-05-18 11:29AM EDT | 3,245.00 | 1,077.06 | 836.00 | 851.30 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN230120P03250000 | 2022-06-02 10:00AM EDT | 3,250.00 | 870.55 | 840.50 | 855.60 | 0.00 | - | 1 | 192 | 0.00% |
| AMZN230120P03255000 | 2022-05-18 10:56AM EDT | 3,255.00 | 1,061.03 | 845.00 | 859.90 | 0.00 | - | 4 | 29 | 0.00% |
| AMZN230120P03260000 | 2022-05-18 12:36PM EDT | 3,260.00 | 1,091.50 | 849.00 | 864.35 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230120P03265000 | 2022-05-17 2:08PM EDT | 3,265.00 | 1,004.50 | 853.50 | 868.65 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN230120P03270000 | 2022-05-12 12:54PM EDT | 3,270.00 | 1,138.01 | 857.50 | 873.00 | 0.00 | - | 54 | 129 | 0.00% |
| AMZN230120P03275000 | 2022-05-17 2:08PM EDT | 3,275.00 | 1,014.00 | 862.00 | 877.05 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN230120P03280000 | 2022-05-27 9:37AM EDT | 3,280.00 | 1,018.00 | 866.55 | 881.60 | 0.00 | - | 1 | 67 | 0.00% |
| AMZN230120P03285000 | 2022-05-06 3:46PM EDT | 3,285.00 | 1,004.00 | 870.50 | 886.05 | 0.00 | - | 11 | 83 | 0.00% |
| AMZN230120P03290000 | 2022-06-01 3:53PM EDT | 3,290.00 | 849.10 | 874.80 | 890.30 | 0.00 | - | 2 | 76 | 0.00% |
| AMZN230120P03295000 | 2022-06-02 12:00PM EDT | 3,295.00 | 883.76 | 879.00 | 894.70 | 0.00 | - | 7 | 103 | 0.00% |
| AMZN230120P03300000 | 2022-06-02 12:00PM EDT | 3,300.00 | 888.25 | 883.50 | 898.90 | 0.00 | - | 6 | 962 | 0.00% |
| AMZN230120P03305000 | 2022-06-01 3:15PM EDT | 3,305.00 | 879.05 | 888.00 | 903.60 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN230120P03310000 | 2022-05-26 9:52AM EDT | 3,310.00 | 1,119.67 | 892.50 | 907.70 | 0.00 | - | 1 | 120 | 0.00% |
| AMZN230120P03315000 | 2022-04-05 1:46PM EDT | 3,315.00 | 354.13 | 1,001.00 | 1,016.45 | 0.00 | - | 5 | 137 | 0.00% |
| AMZN230120P03320000 | 2022-05-27 3:43PM EDT | 3,320.00 | 1,047.09 | 901.50 | 916.50 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN230120P03330000 | 2022-05-23 11:27AM EDT | 3,330.00 | 1,229.91 | 910.00 | 925.40 | 0.00 | - | 1 | 241 | 0.00% |
| AMZN230120P03340000 | 2022-06-01 9:31AM EDT | 3,340.00 | 916.75 | 919.50 | 934.55 | 0.00 | - | 1 | 406 | 0.00% |
| AMZN230120P03350000 | 2022-06-01 9:31AM EDT | 3,350.00 | 925.75 | 928.00 | 943.50 | 0.00 | - | 1 | 1,261 | 0.00% |
| AMZN230120P03360000 | 2022-05-26 9:52AM EDT | 3,360.00 | 1,167.60 | 937.00 | 952.45 | 0.00 | - | 1 | 147 | 0.00% |
| AMZN230120P03370000 | 2022-06-02 11:35AM EDT | 3,370.00 | 956.57 | 946.00 | 961.60 | 0.00 | - | 1 | 1,464 | 0.00% |
| AMZN230120P03380000 | 2022-05-12 9:31AM EDT | 3,380.00 | 927.70 | 954.50 | 970.45 | 0.00 | - | 2 | 421 | 0.00% |
| AMZN230120P03390000 | 2022-06-01 11:13AM EDT | 3,390.00 | 979.38 | 963.50 | 979.45 | 0.00 | - | 2 | 115 | 0.00% |
| AMZN230120P03400000 | 2022-05-31 12:50PM EDT | 3,400.00 | 1,021.88 | 972.50 | 988.35 | 0.00 | - | 6 | 445 | 0.00% |
| AMZN230120P03410000 | 2022-06-02 9:33AM EDT | 3,410.00 | 1,017.50 | 982.00 | 997.60 | 0.00 | - | 1 | 148 | 0.00% |
| AMZN230120P03420000 | 2022-05-17 3:36PM EDT | 3,420.00 | 1,126.74 | 991.00 | 1,006.75 | 0.00 | - | 3 | 223 | 0.00% |
| AMZN230120P03430000 | 2022-06-02 9:33AM EDT | 3,430.00 | 1,000.45 | 1,002.50 | 1,015.65 | -35.55 | -3.43% | 1 | 31 | 0.00% |
| AMZN230120P03440000 | 2022-05-25 1:08PM EDT | 3,440.00 | 1,317.49 | 1,009.00 | 1,025.10 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN230120P03450000 | 2022-05-25 11:28AM EDT | 3,450.00 | 1,011.60 | 1,019.00 | 1,032.20 | 0.00 | - | 1 | 410 | 0.00% |
| AMZN230120P03460000 | 2022-05-11 2:16PM EDT | 3,460.00 | 1,360.57 | 1,028.00 | 1,043.60 | 0.00 | - | 1 | 116 | 0.00% |
| AMZN230120P03470000 | 2022-05-16 10:07AM EDT | 3,470.00 | 1,238.50 | 1,037.00 | 1,052.85 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230120P03480000 | 2022-05-25 2:27PM EDT | 3,480.00 | 1,340.00 | 1,046.50 | 1,061.85 | 0.00 | - | 3 | 99 | 0.00% |
| AMZN230120P03490000 | 2022-05-31 3:15PM EDT | 3,490.00 | 1,080.45 | 1,055.50 | 1,071.50 | 0.00 | - | 10 | 172 | 0.00% |
| AMZN230120P03500000 | 2022-06-03 3:12PM EDT | 3,500.00 | 1,075.01 | 1,065.00 | 1,080.50 | +47.01 | +4.57% | 7 | 2,933 | 0.00% |
| AMZN230120P03550000 | 2022-06-03 9:55AM EDT | 3,550.00 | 1,084.91 | 1,111.50 | 1,127.50 | -24.59 | -2.22% | 4 | 325 | 0.00% |
| AMZN230120P03600000 | 2022-06-03 9:55AM EDT | 3,600.00 | 1,131.63 | 1,158.50 | 1,174.60 | -77.10 | -6.38% | 4 | 1,383 | 0.00% |
| AMZN230120P03650000 | 2022-06-01 11:46AM EDT | 3,650.00 | 1,170.00 | 1,206.00 | 1,222.40 | 0.00 | - | 1 | 126 | 0.00% |
| AMZN230120P03700000 | 2022-05-31 1:17PM EDT | 3,700.00 | 1,307.91 | 1,254.00 | 1,270.40 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230120P03750000 | 2022-05-31 1:55PM EDT | 3,750.00 | 1,325.20 | 1,302.00 | 1,318.55 | 0.00 | - | 12 | 12 | 0.00% |
| AMZN230120P03800000 | 2022-06-01 3:39PM EDT | 3,800.00 | 1,347.05 | 1,350.00 | 1,367.20 | 0.00 | - | 8 | 56 | 0.00% |
| AMZN230120P03850000 | 2022-05-31 9:44AM EDT | 3,850.00 | 1,503.00 | 1,399.00 | 1,415.80 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230120P03900000 | 2022-05-25 10:34AM EDT | 3,900.00 | 1,756.43 | 1,448.00 | 1,464.60 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230120P03950000 | 2022-05-13 9:49AM EDT | 3,950.00 | 1,748.30 | 1,497.50 | 1,514.05 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230120P04000000 | 2022-05-24 12:08PM EDT | 4,000.00 | 1,551.35 | 1,546.50 | 1,563.20 | 0.00 | - | 1 | 169 | 0.00% |
| AMZN230120P04050000 | 2022-05-16 3:37PM EDT | 4,050.00 | 1,830.11 | 1,595.50 | 1,612.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P04100000 | 2022-05-25 3:50PM EDT | 4,100.00 | 1,971.13 | 1,645.50 | 1,662.45 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230120P04150000 | 2022-05-31 1:18PM EDT | 4,150.00 | 1,756.30 | 1,695.00 | 1,712.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120P04200000 | 2022-05-09 11:03AM EDT | 4,200.00 | 1,984.68 | 1,745.00 | 1,761.95 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P04250000 | 2022-05-31 1:18PM EDT | 4,250.00 | 1,857.51 | 1,795.50 | 1,811.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P04300000 | 2022-05-31 1:17PM EDT | 4,300.00 | 1,907.90 | 1,844.50 | 1,861.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P04350000 | 2022-05-31 1:17PM EDT | 4,350.00 | 1,953.37 | 1,895.00 | 1,911.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN230120P04400000 | 2022-05-31 1:55PM EDT | 4,400.00 | 1,970.31 | 1,945.50 | 1,961.80 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN230120P04450000 | 2022-05-25 1:55PM EDT | 4,450.00 | 2,322.72 | 1,994.50 | 2,012.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230120P04500000 | 2022-05-09 3:54PM EDT | 4,500.00 | 2,332.85 | 2,044.05 | 2,061.65 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230120P04550000 | 2022-03-29 3:09PM EDT | 4,550.00 | 1,187.35 | 1,650.00 | 1,666.00 | 0.00 | - | 16 | 66 | 0.00% |
| AMZN230120P04600000 | 2022-05-06 3:25PM EDT | 4,600.00 | 2,337.21 | 2,144.50 | 2,161.80 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230120P04650000 | 2022-05-09 3:48PM EDT | 4,650.00 | 2,483.68 | 2,195.00 | 2,211.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120P04700000 | 2022-05-25 1:55PM EDT | 4,700.00 | 2,572.76 | 2,245.00 | 2,261.60 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P04750000 | 2022-05-25 12:56PM EDT | 4,750.00 | 2,622.62 | 2,294.50 | 2,311.75 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN230120P04800000 | 2022-05-05 3:29PM EDT | 4,800.00 | 2,494.01 | 2,345.00 | 2,361.80 | 0.00 | - | 30 | 1 | 0.00% |
| AMZN230120P04850000 | 2022-05-25 10:01AM EDT | 4,850.00 | 2,745.40 | 2,394.25 | 2,411.80 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN230120P04900000 | 2022-05-25 9:58AM EDT | 4,900.00 | 2,794.40 | 2,444.40 | 2,461.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P04950000 | 2022-05-12 9:52AM EDT | 4,950.00 | 2,856.73 | 2,494.15 | 2,511.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05000000 | 2022-05-26 3:51PM EDT | 5,000.00 | 2,769.92 | 2,545.00 | 2,561.95 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230120P05100000 | 2022-06-01 3:01PM EDT | 5,100.00 | 2,638.56 | 2,644.30 | 2,661.80 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230120P05200000 | 2022-06-01 3:01PM EDT | 5,200.00 | 2,738.60 | 2,744.40 | 2,761.80 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230120P05300000 | 2022-04-28 10:30AM EDT | 5,300.00 | 2,482.51 | 2,989.80 | 3,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05400000 | 2022-04-29 9:46AM EDT | 5,400.00 | 2,856.88 | 3,089.80 | 3,107.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05500000 | 2022-04-26 11:52AM EDT | 5,500.00 | 2,711.70 | 3,269.25 | 3,287.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
