Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00052000 | 2022-09-28 10:38AM EDT | 52.00 | 66.70 | 66.40 | 68.80 | +0.34 | +0.51% | 2 | 0 | 68.63% |
| AMZN230616C00053000 | 2022-09-22 12:22PM EDT | 53.00 | 66.20 | 65.65 | 67.95 | 0.00 | - | 4 | 472 | 69.26% |
| AMZN230616C00054000 | 2022-08-11 10:34AM EDT | 54.00 | 91.50 | 81.10 | 81.85 | 0.00 | - | 2 | 400 | 163.65% |
| AMZN230616C00055000 | 2022-09-21 3:34PM EDT | 55.00 | 67.97 | 63.80 | 66.05 | 0.00 | - | 1 | 347 | 67.68% |
| AMZN230616C00056000 | 2022-08-19 10:25AM EDT | 56.00 | 85.30 | 69.95 | 70.65 | 0.00 | - | 2 | 289 | 108.55% |
| AMZN230616C00057000 | 2022-09-06 12:23PM EDT | 57.00 | 71.67 | 63.45 | 64.25 | 0.00 | - | 36 | 0 | 72.58% |
| AMZN230616C00058000 | 2022-08-08 12:22PM EDT | 58.00 | 84.05 | 71.90 | 72.55 | 0.00 | - | 69 | 342 | 125.22% |
| AMZN230616C00059000 | 2022-08-08 2:15PM EDT | 59.00 | 82.45 | 71.95 | 72.65 | 0.00 | - | 12 | 195 | 128.38% |
| AMZN230616C00060000 | 2022-09-23 10:43AM EDT | 60.00 | 57.60 | 59.40 | 61.55 | 0.00 | - | 1 | 1,302 | 65.55% |
| AMZN230616C00061000 | 2022-09-14 10:01AM EDT | 61.00 | 69.50 | 58.30 | 60.65 | 0.00 | - | 6 | 130 | 64.23% |
| AMZN230616C00062000 | 2022-08-19 1:37PM EDT | 62.00 | 78.70 | 64.50 | 65.15 | 0.00 | - | 2 | 317 | 99.68% |
| AMZN230616C00063000 | 2022-09-27 12:14PM EDT | 63.00 | 54.50 | 56.65 | 58.80 | 0.00 | - | 55 | 151 | 63.44% |
| AMZN230616C00064000 | 2022-09-08 10:43AM EDT | 64.00 | 68.45 | 55.90 | 57.95 | 0.00 | - | 2 | 268 | 63.53% |
| AMZN230616C00065000 | 2022-09-26 11:32AM EDT | 65.00 | 54.35 | 55.15 | 57.00 | 0.00 | - | 2 | 135 | 63.22% |
| AMZN230616C00066000 | 2022-08-12 9:44AM EDT | 66.00 | 78.25 | 70.00 | 70.70 | 0.00 | - | 2 | 226 | 135.85% |
| AMZN230616C00067000 | 2022-08-19 12:32PM EDT | 67.00 | 74.60 | 60.10 | 60.70 | 0.00 | - | 2 | 235 | 93.48% |
| AMZN230616C00068000 | 2022-08-26 9:47AM EDT | 68.00 | 72.60 | 49.60 | 50.40 | 0.00 | - | 2 | 374 | 36.08% |
| AMZN230616C00069000 | 2022-09-28 10:40AM EDT | 69.00 | 51.50 | 53.00 | 53.55 | -12.55 | -19.59% | 62 | 0 | 65.10% |
| AMZN230616C00070000 | 2022-09-22 11:40AM EDT | 70.00 | 51.00 | 50.85 | 52.60 | 0.00 | - | 1 | 19,404 | 60.75% |
| AMZN230616C00071000 | 2022-08-25 9:43AM EDT | 71.00 | 67.60 | 47.00 | 47.80 | 0.00 | - | 1 | 936 | 38.79% |
| AMZN230616C00072000 | 2022-08-22 3:58PM EDT | 72.00 | 64.94 | 50.85 | 51.40 | 0.00 | - | 1 | 518 | 65.52% |
| AMZN230616C00072500 | 2022-09-28 10:37AM EDT | 72.50 | 48.55 | 48.10 | 50.50 | -18.60 | -27.70% | 58 | 481 | 58.05% |
| AMZN230616C00073000 | 2022-08-15 10:05AM EDT | 73.00 | 73.05 | 58.10 | 58.85 | 0.00 | - | 2 | 148 | 100.48% |
| AMZN230616C00074000 | 2022-09-01 1:29PM EDT | 74.00 | 55.65 | 47.25 | 49.25 | 0.00 | - | 2 | 370 | 58.55% |
| AMZN230616C00075000 | 2022-08-18 11:02AM EDT | 75.00 | 70.25 | 53.15 | 53.70 | 0.00 | - | 2 | 711 | 84.58% |
| AMZN230616C00076000 | 2022-09-27 10:31AM EDT | 76.00 | 45.19 | 45.70 | 47.55 | 0.00 | - | 2 | 422 | 57.92% |
| AMZN230616C00077000 | 2022-09-27 10:31AM EDT | 77.00 | 44.34 | 44.60 | 46.70 | 0.00 | - | 2 | 187 | 56.81% |
| AMZN230616C00077500 | 2022-09-28 10:37AM EDT | 77.50 | 44.45 | 43.80 | 46.30 | +0.65 | +1.48% | 4 | 0 | 55.73% |
| AMZN230616C00078000 | 2022-09-27 10:38AM EDT | 78.00 | 43.60 | 43.60 | 45.85 | 0.00 | - | 29 | 0 | 55.95% |
| AMZN230616C00079000 | 2022-09-27 2:17PM EDT | 79.00 | 41.19 | 42.60 | 45.00 | 0.00 | - | 4 | 476 | 55.07% |
| AMZN230616C00080000 | 2022-09-27 3:47PM EDT | 80.00 | 40.73 | 42.50 | 44.20 | 0.00 | - | 863 | 1,761 | 56.31% |
| AMZN230616C00081000 | 2022-09-28 12:15PM EDT | 81.00 | 42.54 | 42.25 | 43.40 | +2.59 | +6.48% | 2 | 388 | 57.10% |
| AMZN230616C00082000 | 2022-09-28 12:03PM EDT | 82.00 | 41.45 | 40.25 | 42.60 | +2.25 | +5.74% | 22 | 256 | 54.18% |
| AMZN230616C00083000 | 2022-09-28 12:02PM EDT | 83.00 | 40.65 | 40.20 | 41.75 | +2.22 | +5.78% | 60 | 169 | 55.24% |
| AMZN230616C00084000 | 2022-09-28 12:00PM EDT | 84.00 | 39.86 | 39.55 | 41.00 | +2.02 | +5.34% | 68 | 544 | 55.22% |
| AMZN230616C00085000 | 2022-09-28 11:57AM EDT | 85.00 | 39.05 | 37.90 | 40.20 | +2.03 | +5.48% | 54 | 1,012 | 53.10% |
| AMZN230616C00086000 | 2022-09-28 12:12PM EDT | 86.00 | 38.48 | 37.20 | 39.40 | +2.22 | +6.12% | 2 | 543 | 52.86% |
| AMZN230616C00087000 | 2022-09-27 3:51PM EDT | 87.00 | 35.50 | 37.45 | 38.65 | 0.00 | - | 100 | 385 | 54.48% |
| AMZN230616C00088000 | 2022-09-27 11:52AM EDT | 88.00 | 34.65 | 36.70 | 37.85 | 0.00 | - | 6 | 492 | 54.07% |
| AMZN230616C00089000 | 2022-09-19 2:04PM EDT | 89.00 | 41.35 | 36.50 | 37.10 | 0.00 | - | 10 | 585 | 54.71% |
| AMZN230616C00090000 | 2022-09-27 11:33AM EDT | 90.00 | 33.70 | 35.00 | 36.35 | 0.00 | - | 3 | 689 | 53.01% |
| AMZN230616C00091000 | 2022-08-05 3:09PM EDT | 91.00 | 55.20 | 40.35 | 48.50 | 0.00 | - | 14 | 476 | 84.12% |
| AMZN230616C00092000 | 2022-08-05 3:48PM EDT | 92.00 | 54.55 | 39.55 | 47.50 | 0.00 | - | 6 | 602 | 82.83% |
| AMZN230616C00093000 | 2022-09-21 2:04PM EDT | 93.00 | 35.50 | 32.75 | 34.10 | 0.00 | - | 20 | 0 | 51.84% |
| AMZN230616C00094000 | 2022-09-22 2:37PM EDT | 94.00 | 32.07 | 32.25 | 33.40 | 0.00 | - | 4 | 918 | 51.92% |
| AMZN230616C00095000 | 2022-09-28 1:59PM EDT | 95.00 | 32.00 | 31.45 | 32.70 | -8.70 | -21.38% | 2 | 935 | 51.47% |
| AMZN230616C00096000 | 2022-09-06 12:26PM EDT | 96.00 | 38.35 | 30.80 | 32.05 | 0.00 | - | 2 | 801 | 51.33% |
| AMZN230616C00097000 | 2022-09-28 2:33PM EDT | 97.00 | 30.70 | 30.10 | 31.25 | -1.75 | -5.39% | 20 | 690 | 50.85% |
| AMZN230616C00098000 | 2022-09-26 1:54PM EDT | 98.00 | 28.24 | 29.35 | 30.60 | 0.00 | - | 8 | 1,221 | 50.51% |
| AMZN230616C00099000 | 2022-09-26 1:52PM EDT | 99.00 | 27.56 | 28.75 | 29.95 | 0.00 | - | 7 | 941 | 50.38% |
| AMZN230616C00100000 | 2022-09-27 3:58PM EDT | 100.00 | 26.30 | 28.05 | 29.20 | 0.00 | - | 3 | 2,247 | 51.65% |
| AMZN230616C00105000 | 2022-09-28 1:49PM EDT | 105.00 | 25.10 | 24.80 | 25.95 | +1.75 | +7.49% | 3 | 1,245 | 50.12% |
| AMZN230616C00110000 | 2022-09-28 3:26PM EDT | 110.00 | 22.60 | 21.75 | 22.85 | +2.35 | +11.60% | 110 | 4,721 | 48.54% |
| AMZN230616C00115000 | 2022-09-28 3:53PM EDT | 115.00 | 20.30 | 18.90 | 20.05 | +2.45 | +13.73% | 173 | 4,710 | 47.30% |
| AMZN230616C00120000 | 2022-09-28 3:51PM EDT | 120.00 | 17.60 | 17.10 | 17.35 | +2.34 | +15.33% | 22 | 3,703 | 45.84% |
| AMZN230616C00125000 | 2022-09-28 3:58PM EDT | 125.00 | 14.95 | 14.75 | 15.00 | +1.92 | +14.74% | 476 | 0 | 44.79% |
| AMZN230616C00130000 | 2022-09-28 3:46PM EDT | 130.00 | 12.90 | 12.65 | 13.15 | +1.77 | +15.90% | 241 | 6,676 | 44.50% |
| AMZN230616C00135000 | 2022-09-28 3:00PM EDT | 135.00 | 10.65 | 10.45 | 11.30 | +1.18 | +12.46% | 120 | 5,384 | 43.74% |
| AMZN230616C00140000 | 2022-09-28 3:55PM EDT | 140.00 | 9.35 | 8.85 | 9.35 | +1.30 | +16.15% | 292 | 7,613 | 42.24% |
| AMZN230616C00145000 | 2022-09-28 3:58PM EDT | 145.00 | 7.85 | 7.50 | 8.05 | +1.10 | +16.30% | 271 | 9,036 | 41.97% |
| AMZN230616C00150000 | 2022-09-28 3:33PM EDT | 150.00 | 6.60 | 6.50 | 6.65 | +0.95 | +16.81% | 109 | 18,242 | 40.99% |
| AMZN230616C00150500 | 2022-09-28 1:57PM EDT | 150.50 | 6.24 | 6.20 | 6.55 | +0.64 | +11.43% | 59 | 3,402 | 40.97% |
| AMZN230616C00151000 | 2022-09-27 3:49PM EDT | 151.00 | 5.50 | 6.25 | 6.40 | 0.00 | - | 124 | 0 | 40.81% |
| AMZN230616C00151500 | 2022-09-27 3:07PM EDT | 151.50 | 5.40 | 6.00 | 6.30 | 0.00 | - | 84 | 879 | 40.80% |
| AMZN230616C00152000 | 2022-09-27 3:51PM EDT | 152.00 | 5.45 | 6.05 | 6.20 | +0.15 | +2.83% | 103 | 0 | 40.77% |
| AMZN230616C00152500 | 2022-09-28 11:31AM EDT | 152.50 | 5.65 | 5.95 | 6.10 | +0.47 | +9.07% | 40 | 732 | 40.74% |
| AMZN230616C00153000 | 2022-09-27 3:38PM EDT | 153.00 | 5.05 | 5.85 | 6.00 | 0.00 | - | 1 | 467 | 40.71% |
| AMZN230616C00153500 | 2022-09-27 2:55PM EDT | 153.50 | 5.05 | 5.60 | 5.90 | 0.00 | - | 32 | 453 | 40.67% |
| AMZN230616C00154000 | 2022-09-28 11:11AM EDT | 154.00 | 5.35 | 5.55 | 5.80 | +0.15 | +2.88% | 47 | 718 | 40.64% |
| AMZN230616C00154500 | 2022-09-28 3:54PM EDT | 154.50 | 5.70 | 5.40 | 5.70 | +1.10 | +23.91% | 17 | 632 | 40.60% |
| AMZN230616C00155000 | 2022-09-28 10:10AM EDT | 155.00 | 4.70 | 5.35 | 5.60 | +0.20 | +4.44% | 1 | 5,393 | 40.55% |
| AMZN230616C00155500 | 2022-09-28 11:48AM EDT | 155.50 | 5.10 | 5.20 | 5.50 | +0.40 | +8.51% | 10 | 1,145 | 40.49% |
| AMZN230616C00156000 | 2022-09-27 2:57PM EDT | 156.00 | 4.90 | 5.25 | 5.40 | +0.24 | +5.15% | 5 | 0 | 40.44% |
| AMZN230616C00156500 | 2022-09-28 10:23AM EDT | 156.50 | 4.70 | 5.15 | 5.30 | +0.20 | +4.44% | 42 | 444 | 40.38% |
| AMZN230616C00157000 | 2022-09-28 1:21PM EDT | 157.00 | 5.00 | 4.95 | 5.20 | +0.45 | +9.89% | 7 | 1,791 | 40.31% |
| AMZN230616C00157500 | 2022-09-26 1:24PM EDT | 157.50 | 4.75 | 4.95 | 5.10 | +0.35 | +7.95% | 2 | 2,881 | 40.24% |
| AMZN230616C00158000 | 2022-09-28 12:24PM EDT | 158.00 | 4.75 | 4.75 | 5.05 | +0.25 | +5.56% | 28 | 2,021 | 40.33% |
| AMZN230616C00158500 | 2022-09-28 1:48PM EDT | 158.50 | 4.70 | 4.70 | 4.95 | +0.30 | +6.82% | 10 | 1,317 | 40.25% |
| AMZN230616C00159000 | 2022-09-27 3:00PM EDT | 159.00 | 4.15 | 4.70 | 4.85 | 0.00 | - | 33 | 0 | 40.17% |
| AMZN230616C00159500 | 2022-09-27 9:52AM EDT | 159.50 | 4.40 | 4.65 | 4.85 | 0.00 | - | 1 | 773 | 40.41% |
| AMZN230616C00160000 | 2022-09-28 3:18PM EDT | 160.00 | 4.55 | 4.55 | 4.70 | +0.62 | +15.78% | 96 | 7,712 | 40.16% |
| AMZN230616C00160500 | 2022-09-28 12:30PM EDT | 160.50 | 4.30 | 4.45 | 4.60 | +0.35 | +8.86% | 7 | 698 | 40.06% |
| AMZN230616C00161000 | 2022-09-28 1:18PM EDT | 161.00 | 4.35 | 4.35 | 4.55 | +0.40 | +10.13% | 7 | 1,075 | 40.13% |
| AMZN230616C00161500 | 2022-09-28 10:53AM EDT | 161.50 | 4.10 | 4.30 | 4.45 | +0.20 | +5.13% | 8 | 736 | 40.02% |
| AMZN230616C00162000 | 2022-09-28 3:55PM EDT | 162.00 | 4.35 | 4.20 | 4.40 | +0.75 | +20.83% | 4 | 1,447 | 40.08% |
| AMZN230616C00162500 | 2022-09-28 12:23PM EDT | 162.50 | 4.10 | 4.15 | 4.35 | +0.60 | +17.14% | 1 | 2,467 | 40.14% |
| AMZN230616C00163000 | 2022-09-28 11:08AM EDT | 163.00 | 3.90 | 4.00 | 4.25 | +0.47 | +13.70% | 3 | 0 | 40.03% |
| AMZN230616C00163500 | 2022-09-28 10:51AM EDT | 163.50 | 3.80 | 4.00 | 4.20 | +0.43 | +12.76% | 1 | 372 | 40.08% |
| AMZN230616C00164000 | 2022-09-28 2:08PM EDT | 164.00 | 3.91 | 3.85 | 4.10 | -1.25 | -24.22% | 9 | 0 | 39.95% |
| AMZN230616C00164500 | 2022-09-28 10:57AM EDT | 164.50 | 3.65 | 3.80 | 4.00 | +0.30 | +8.96% | 2 | 1,948 | 39.83% |
| AMZN230616C00165000 | 2022-09-28 12:17PM EDT | 165.00 | 3.77 | 3.75 | 3.95 | +0.45 | +13.55% | 13 | 10,527 | 39.87% |
| AMZN230616C00165500 | 2022-09-28 1:21PM EDT | 165.50 | 3.70 | 3.70 | 3.90 | +0.25 | +7.25% | 5 | 1,704 | 39.91% |
| AMZN230616C00166000 | 2022-09-28 10:53AM EDT | 166.00 | 3.50 | 3.60 | 3.80 | +0.15 | +4.48% | 3 | 981 | 39.77% |
| AMZN230616C00166500 | 2022-09-27 10:45AM EDT | 166.50 | 3.30 | 3.50 | 3.75 | 0.00 | - | 7 | 1,129 | 39.80% |
| AMZN230616C00167000 | 2022-09-28 11:00AM EDT | 167.00 | 3.35 | 3.45 | 3.70 | +0.15 | +4.69% | 2 | 761 | 39.83% |
| AMZN230616C00167500 | 2022-09-28 3:30PM EDT | 167.50 | 3.52 | 3.45 | 3.60 | +0.52 | +17.33% | 23 | 0 | 39.67% |
| AMZN230616C00168000 | 2022-09-27 11:51AM EDT | 168.00 | 2.95 | 3.35 | 3.55 | 0.00 | - | 111 | 1,628 | 39.69% |
| AMZN230616C00168500 | 2022-09-28 12:41PM EDT | 168.50 | 3.25 | 3.30 | 3.50 | +0.41 | +14.44% | 6 | 2,987 | 39.71% |
| AMZN230616C00169000 | 2022-09-28 10:38AM EDT | 169.00 | 3.10 | 3.20 | 3.45 | +0.11 | +3.68% | 2 | 2,590 | 39.73% |
| AMZN230616C00169500 | 2022-09-28 12:29PM EDT | 169.50 | 3.15 | 3.15 | 3.40 | +0.22 | +7.51% | 7 | 1,534 | 39.74% |
| AMZN230616C00170000 | 2022-09-28 1:19PM EDT | 170.00 | 3.14 | 3.20 | 3.35 | +0.34 | +12.14% | 3 | 7,092 | 39.75% |
| AMZN230616C00170500 | 2022-09-27 10:48AM EDT | 170.50 | 2.87 | 3.05 | 3.25 | 0.00 | - | 9 | 843 | 39.57% |
| AMZN230616C00171000 | 2022-09-27 10:40AM EDT | 171.00 | 2.89 | 3.05 | 3.25 | +0.14 | +5.09% | 9 | 1,686 | 39.77% |
| AMZN230616C00171500 | 2022-09-28 11:56AM EDT | 171.50 | 2.94 | 3.00 | 3.15 | +0.18 | +6.52% | 5 | 791 | 39.58% |
| AMZN230616C00172000 | 2022-09-28 1:21PM EDT | 172.00 | 2.95 | 2.98 | 3.10 | +0.40 | +15.69% | 13 | 1,202 | 39.58% |
| AMZN230616C00172500 | 2022-09-28 12:40PM EDT | 172.50 | 2.82 | 2.94 | 3.05 | +0.14 | +5.22% | 6 | 2,834 | 39.57% |
| AMZN230616C00173000 | 2022-09-28 11:29AM EDT | 173.00 | 2.77 | 2.82 | 2.99 | +0.14 | +5.32% | 4 | 969 | 39.52% |
| AMZN230616C00173500 | 2022-09-28 2:17PM EDT | 173.50 | 2.78 | 2.83 | 2.96 | +0.21 | +8.17% | 1 | 460 | 39.59% |
| AMZN230616C00174000 | 2022-09-27 10:45AM EDT | 174.00 | 2.54 | 2.72 | 2.91 | 0.00 | - | 27 | 1,108 | 39.58% |
| AMZN230616C00174500 | 2022-09-28 12:26PM EDT | 174.50 | 2.65 | 2.68 | 2.87 | +0.16 | +6.43% | 5 | 1,244 | 39.60% |
| AMZN230616C00175000 | 2022-09-28 12:54PM EDT | 175.00 | 2.58 | 2.68 | 2.78 | +0.33 | +14.67% | 109 | 11,130 | 39.42% |
| AMZN230616C00175500 | 2022-09-27 10:38AM EDT | 175.50 | 2.61 | 2.58 | 2.77 | +0.24 | +10.13% | 1 | 2,065 | 39.56% |
| AMZN230616C00176000 | 2022-09-28 3:01PM EDT | 176.00 | 2.60 | 2.53 | 2.72 | +0.27 | +11.59% | 5 | 1,736 | 39.53% |
| AMZN230616C00176500 | 2022-09-28 2:05PM EDT | 176.50 | 2.54 | 2.55 | 2.68 | +0.21 | +9.01% | 3 | 1,767 | 39.55% |
| AMZN230616C00177000 | 2022-09-28 3:01PM EDT | 177.00 | 2.51 | 2.50 | 2.63 | +0.27 | +12.05% | 11 | 784 | 39.51% |
| AMZN230616C00177500 | 2022-09-28 11:29AM EDT | 177.50 | 2.38 | 2.47 | 2.55 | +0.17 | +7.69% | 3 | 0 | 39.34% |
| AMZN230616C00178000 | 2022-09-28 11:05AM EDT | 178.00 | 2.34 | 2.42 | 2.51 | +0.13 | +5.88% | 5 | 0 | 39.34% |
| AMZN230616C00178500 | 2022-09-27 10:48AM EDT | 178.50 | 2.17 | 2.39 | 2.49 | 0.00 | - | 19 | 641 | 39.44% |
| AMZN230616C00179000 | 2022-09-28 11:10AM EDT | 179.00 | 2.24 | 2.33 | 2.46 | +0.13 | +6.16% | 6 | 527 | 39.48% |
| AMZN230616C00179500 | 2022-09-27 10:06AM EDT | 179.50 | 2.08 | 2.31 | 2.42 | 0.00 | - | 4 | 376 | 39.48% |
| AMZN230616C00180000 | 2022-09-28 2:56PM EDT | 180.00 | 2.25 | 2.25 | 2.35 | +0.27 | +13.64% | 166 | 15,252 | 39.33% |
| AMZN230616C00180500 | 2022-09-28 2:17PM EDT | 180.50 | 2.19 | 2.23 | 2.34 | +0.22 | +11.17% | 7 | 1,687 | 39.46% |
| AMZN230616C00181000 | 2022-09-28 11:46AM EDT | 181.00 | 2.11 | 2.18 | 2.30 | +0.16 | +8.21% | 5 | 759 | 39.45% |
| AMZN230616C00181500 | 2022-09-27 3:53PM EDT | 181.50 | 1.91 | 2.14 | 2.26 | 0.00 | - | 108 | 0 | 39.43% |
| AMZN230616C00182000 | 2022-09-27 10:33AM EDT | 182.00 | 1.90 | 2.12 | 2.19 | 0.00 | - | 8 | 682 | 39.27% |
| AMZN230616C00182500 | 2022-09-27 10:38AM EDT | 182.50 | 1.86 | 2.06 | 2.19 | 0.00 | - | 9 | 1,505 | 39.44% |
| AMZN230616C00183000 | 2022-09-28 10:17AM EDT | 183.00 | 1.83 | 2.05 | 2.15 | -0.06 | -3.17% | 5 | 323 | 39.42% |
| AMZN230616C00183500 | 2022-09-28 11:46AM EDT | 183.50 | 1.94 | 2.00 | 2.12 | +0.14 | +7.78% | 29 | 208 | 39.44% |
| AMZN230616C00184000 | 2022-09-28 11:04AM EDT | 184.00 | 1.92 | 1.98 | 2.08 | +0.10 | +5.49% | 1 | 314 | 39.40% |
| AMZN230616C00184500 | 2022-09-28 9:52AM EDT | 184.50 | 1.77 | 1.93 | 2.02 | +0.03 | +1.72% | 4 | 1,621 | 39.27% |
| AMZN230616C00185000 | 2022-09-28 1:22PM EDT | 185.00 | 1.90 | 1.91 | 1.99 | +0.23 | +13.77% | 58 | 5,049 | 39.29% |
| AMZN230616C00185500 | 2022-09-28 10:17AM EDT | 185.50 | 1.69 | 1.87 | 1.99 | +0.06 | +3.68% | 16 | 0 | 39.45% |
| AMZN230616C00186000 | 2022-09-28 10:21AM EDT | 186.00 | 1.69 | 1.85 | 1.96 | +0.02 | +1.20% | 10 | 2,539 | 39.46% |
| AMZN230616C00186500 | 2022-09-27 10:07AM EDT | 186.50 | 1.66 | 1.82 | 1.93 | 0.00 | - | 1 | 2,736 | 39.47% |
| AMZN230616C00187000 | 2022-09-27 10:26AM EDT | 187.00 | 1.63 | 1.78 | 1.88 | 0.00 | - | 3 | 499 | 39.37% |
| AMZN230616C00187500 | 2022-09-27 10:08AM EDT | 187.50 | 1.59 | 1.76 | 1.83 | 0.00 | - | 1 | 2,200 | 39.26% |
| AMZN230616C00188000 | 2022-09-21 3:38PM EDT | 188.00 | 1.88 | 1.73 | 1.83 | 0.00 | - | 1 | 1,115 | 39.42% |
| AMZN230616C00188500 | 2022-09-26 10:58AM EDT | 188.50 | 1.49 | 1.70 | 1.80 | 0.00 | - | 4 | 297 | 39.42% |
| AMZN230616C00189000 | 2022-09-27 10:00AM EDT | 189.00 | 1.55 | 1.67 | 1.77 | 0.00 | - | 1 | 362 | 39.42% |
| AMZN230616C00189500 | 2022-09-19 10:45AM EDT | 189.50 | 2.34 | 1.64 | 1.72 | 0.00 | - | 6 | 0 | 39.30% |
| AMZN230616C00190000 | 2022-09-28 1:20PM EDT | 190.00 | 1.62 | 1.61 | 1.71 | +0.20 | +14.08% | 14 | 2,748 | 39.39% |
| AMZN230616C00190500 | 2022-09-28 11:37AM EDT | 190.50 | 1.56 | 1.59 | 1.69 | +0.07 | +4.70% | 2 | 0 | 39.43% |
| AMZN230616C00191000 | 2022-09-28 3:55PM EDT | 191.00 | 1.63 | 1.57 | 1.64 | +0.25 | +18.12% | 48 | 0 | 39.31% |
| AMZN230616C00191500 | 2022-09-28 11:45AM EDT | 191.50 | 1.49 | 1.54 | 1.64 | +0.14 | +10.37% | 22 | 315 | 39.45% |
| AMZN230616C00192000 | 2022-09-26 11:21AM EDT | 192.00 | 1.35 | 1.50 | 1.61 | 0.00 | - | 3 | 0 | 39.44% |
| AMZN230616C00192500 | 2022-09-28 11:05AM EDT | 192.50 | 1.46 | 1.49 | 1.56 | +0.09 | +6.57% | 4 | 714 | 39.30% |
| AMZN230616C00193000 | 2022-09-28 10:47AM EDT | 193.00 | 1.43 | 1.46 | 1.54 | -3.57 | -71.40% | 28 | 1,033 | 39.33% |
| AMZN230616C00193500 | 2022-09-28 11:40AM EDT | 193.50 | 1.41 | 1.45 | 1.51 | +0.19 | +15.57% | 2 | 408 | 39.30% |
| AMZN230616C00194000 | 2022-09-28 1:21PM EDT | 194.00 | 1.42 | 1.41 | 1.51 | -0.93 | -39.57% | 46 | 1,436 | 39.44% |
| AMZN230616C00194500 | 2022-09-26 10:54AM EDT | 194.50 | 1.23 | 1.40 | 1.46 | 0.00 | - | 2 | 0 | 39.28% |
| AMZN230616C00195000 | 2022-09-28 2:59PM EDT | 195.00 | 1.38 | 1.38 | 1.46 | +0.18 | +15.00% | 1 | 42,211 | 39.43% |
| AMZN230616C00195500 | 2022-09-28 11:36AM EDT | 195.50 | 1.33 | 1.34 | 1.42 | +0.12 | +9.92% | 2 | 290 | 39.33% |
| AMZN230616C00196000 | 2022-09-28 1:02PM EDT | 196.00 | 1.30 | 1.34 | 1.40 | +0.15 | +13.04% | 37 | 0 | 39.34% |
| AMZN230616C00196500 | 2022-08-31 9:45AM EDT | 196.50 | 2.50 | 1.30 | 1.38 | 0.00 | - | 10 | 729 | 39.37% |
| AMZN230616C00197000 | 2022-09-26 10:01AM EDT | 197.00 | 1.20 | 1.29 | 1.39 | 0.00 | - | 2 | 387 | 39.58% |
| AMZN230616C00197500 | 2022-09-20 11:28AM EDT | 197.50 | 1.71 | 1.27 | 1.34 | 0.00 | - | 2 | 784 | 39.39% |
| AMZN230616C00198000 | 2022-09-28 11:45AM EDT | 198.00 | 1.22 | 1.25 | 1.35 | +0.05 | +4.27% | 24 | 0 | 39.60% |
| AMZN230616C00198500 | 2022-08-05 12:13PM EDT | 198.50 | 4.40 | 2.06 | 2.19 | 0.00 | - | 1 | 202 | 44.51% |
| AMZN230616C00199000 | 2022-09-26 9:39AM EDT | 199.00 | 1.18 | 1.20 | 1.31 | +0.16 | +15.69% | 6 | 466 | 39.62% |
| AMZN230616C00199500 | 2022-09-27 10:30AM EDT | 199.50 | 1.07 | 1.20 | 1.26 | 0.00 | - | 1 | 2,221 | 39.43% |
| AMZN230616C00200000 | 2022-09-28 2:36PM EDT | 200.00 | 1.20 | 1.17 | 1.25 | +0.16 | +15.38% | 202 | 19,276 | 39.49% |
| AMZN230616C00205000 | 2022-09-28 3:52PM EDT | 205.00 | 1.05 | 1.01 | 1.10 | +0.15 | +16.67% | 7 | 6,854 | 39.77% |
| AMZN230616C00210000 | 2022-09-28 2:33PM EDT | 210.00 | 0.90 | 0.86 | 0.93 | +0.20 | +28.57% | 5 | 3,370 | 39.72% |
| AMZN230616C00215000 | 2022-09-26 11:44AM EDT | 215.00 | 0.67 | 0.76 | 0.83 | 0.00 | - | 9 | 2,838 | 40.06% |
| AMZN230616C00220000 | 2022-09-26 10:42AM EDT | 220.00 | 0.60 | 0.62 | 0.70 | 0.00 | - | 3 | 0 | 39.99% |
| AMZN230616C00225000 | 2022-09-27 9:55AM EDT | 225.00 | 0.55 | 0.58 | 0.65 | 0.00 | - | 10 | 15,652 | 40.58% |
| AMZN230616C00230000 | 2022-09-23 12:39PM EDT | 230.00 | 0.43 | 0.48 | 0.53 | 0.00 | - | 20 | 1,698 | 40.26% |
| AMZN230616C00235000 | 2022-09-28 3:50PM EDT | 235.00 | 0.47 | 0.44 | 0.48 | -0.25 | -34.72% | 2 | 1,847 | 40.63% |
| AMZN230616C00240000 | 2022-09-27 11:37AM EDT | 240.00 | 0.37 | 0.38 | 0.46 | 0.00 | - | 8 | 0 | 41.33% |
| AMZN230616C00245000 | 2022-09-27 9:40AM EDT | 245.00 | 0.35 | 0.33 | 0.43 | 0.00 | - | 5 | 0 | 41.85% |
| AMZN230616C00250000 | 2022-09-27 10:34AM EDT | 250.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 26 | 14,292 | 41.50% |
| AMZN230616C00255000 | 2022-09-26 9:56AM EDT | 255.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 473 | 0 | 41.65% |
| AMZN230616C00260000 | 2022-09-28 10:33AM EDT | 260.00 | 0.26 | 0.24 | 0.33 | +0.02 | +8.33% | 35 | 5,220 | 42.87% |
| AMZN230616C00265000 | 2022-09-26 9:52AM EDT | 265.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 9 | 11,620 | 42.31% |
| AMZN230616C00270000 | 2022-09-28 11:57AM EDT | 270.00 | 0.22 | 0.19 | 0.24 | +0.02 | +10.00% | 5 | 3,275 | 42.68% |
| AMZN230616C00275000 | 2022-09-28 3:37PM EDT | 275.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 68 | 24,596 | 42.68% |
| AMZN230616C01200000 | 2022-05-26 1:53PM EDT | 1,200.00 | 1,120.20 | 1,306.05 | 1,323.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN230616C01240000 | 2022-05-04 2:42PM EDT | 1,240.00 | 1,241.15 | 1,270.35 | 1,287.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01280000 | 2022-06-01 12:54PM EDT | 1,280.00 | 1,225.58 | 1,234.80 | 1,252.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616C01300000 | 2022-06-03 3:13PM EDT | 1,300.00 | 1,221.30 | 1,217.15 | 1,234.00 | +187.10 | +18.09% | 2 | 7 | 0.00% |
| AMZN230616C01320000 | 2022-05-16 12:03AM EDT | 1,320.00 | 886.85 | 1,199.70 | 1,216.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01340000 | 2022-05-16 12:03AM EDT | 1,340.00 | 872.80 | 1,182.20 | 1,199.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616C01360000 | 2022-05-10 3:58PM EDT | 1,360.00 | 925.38 | 1,164.70 | 1,182.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C01380000 | 2022-05-18 12:53PM EDT | 1,380.00 | 911.54 | 1,147.50 | 1,164.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230616C01400000 | 2022-05-25 10:20AM EDT | 1,400.00 | 832.85 | 1,130.25 | 1,147.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C01420000 | 2022-05-10 10:19AM EDT | 1,420.00 | 916.65 | 1,113.00 | 1,129.50 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN230616C01440000 | 2022-06-03 2:24PM EDT | 1,440.00 | 1,105.22 | 1,095.90 | 1,112.50 | +266.12 | +31.71% | 4 | 17 | 0.00% |
| AMZN230616C01450000 | 2022-03-18 11:21AM EDT | 1,450.00 | 1,762.70 | 1,639.50 | 1,659.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C01460000 | 2022-05-12 2:30PM EDT | 1,460.00 | 787.65 | 1,078.90 | 1,095.50 | 0.00 | - | 10 | 6 | 0.00% |
| AMZN230616C01480000 | 2022-05-13 11:53AM EDT | 1,480.00 | 873.70 | 1,062.00 | 1,078.50 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616C01500000 | 2022-05-26 2:08PM EDT | 1,500.00 | 937.72 | 1,045.20 | 1,062.00 | 0.00 | - | 6 | 40 | 0.00% |
| AMZN230616C01520000 | 2022-06-03 10:49AM EDT | 1,520.00 | 1,030.00 | 1,028.40 | 1,045.00 | +142.50 | +16.06% | 1 | 27 | 0.00% |
| AMZN230616C01540000 | 2022-05-13 11:55AM EDT | 1,540.00 | 830.60 | 1,011.85 | 1,028.50 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN230616C01550000 | 2022-05-25 3:42PM EDT | 1,550.00 | 744.13 | 1,003.65 | 1,020.00 | 0.00 | - | 16 | 21 | 0.00% |
| AMZN230616C01560000 | 2022-05-12 1:11PM EDT | 1,560.00 | 723.00 | 996.30 | 1,012.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN230616C01580000 | 2022-05-13 11:52AM EDT | 1,580.00 | 800.03 | 979.90 | 996.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616C01600000 | 2022-06-01 1:35PM EDT | 1,600.00 | 976.06 | 962.70 | 979.50 | 0.00 | - | 7 | 91 | 0.00% |
| AMZN230616C01620000 | 2022-05-27 10:59AM EDT | 1,620.00 | 792.11 | 947.35 | 963.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01640000 | 2022-05-10 12:38PM EDT | 1,640.00 | 697.48 | 930.60 | 947.50 | 0.00 | - | 14 | 18 | 0.00% |
| AMZN230616C01660000 | 2022-02-25 2:26PM EDT | 1,660.00 | 1,473.60 | 1,701.00 | 1,720.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616C01680000 | 2022-05-10 12:40PM EDT | 1,680.00 | 669.05 | 898.95 | 916.00 | 0.00 | - | 22 | 27 | 0.00% |
| AMZN230616C01700000 | 2022-05-26 2:08PM EDT | 1,700.00 | 779.72 | 883.30 | 900.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN230616C01720000 | 2022-02-14 12:48PM EDT | 1,720.00 | 1,512.60 | 1,347.00 | 1,365.00 | 0.00 | - | 6 | 28 | 0.00% |
| AMZN230616C01740000 | 2022-05-18 3:05PM EDT | 1,740.00 | 612.63 | 852.45 | 869.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616C01760000 | 2022-05-18 3:07PM EDT | 1,760.00 | 601.74 | 837.90 | 854.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN230616C01780000 | 2022-05-12 1:11PM EDT | 1,780.00 | 573.00 | 822.05 | 839.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616C01800000 | 2022-05-11 2:02PM EDT | 1,800.00 | 543.16 | 807.05 | 824.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01820000 | 2022-05-10 1:16PM EDT | 1,820.00 | 579.64 | 792.15 | 809.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230616C01840000 | 2022-05-31 3:15PM EDT | 1,840.00 | 765.00 | 777.45 | 794.50 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616C01860000 | 2022-05-23 12:48PM EDT | 1,860.00 | 511.65 | 762.85 | 780.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230616C01880000 | 2022-05-23 9:57AM EDT | 1,880.00 | 504.16 | 748.40 | 765.50 | 0.00 | - | 1 | 44 | 0.00% |
| AMZN230616C01900000 | 2022-06-03 1:41PM EDT | 1,900.00 | 735.00 | 734.15 | 751.00 | +2.18 | +0.30% | 1 | 46 | 0.00% |
| AMZN230616C01920000 | 2022-04-19 9:35AM EDT | 1,920.00 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMZN230616C01940000 | 2022-05-12 3:21PM EDT | 1,940.00 | 478.38 | 705.95 | 722.50 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616C01960000 | 2022-06-01 1:09PM EDT | 1,960.00 | 701.40 | 692.10 | 709.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN230616C01980000 | 2022-05-24 2:15PM EDT | 1,980.00 | 424.18 | 679.15 | 694.60 | 0.00 | - | 7 | 44 | 0.00% |
| AMZN230616C02000000 | 2022-06-03 12:36PM EDT | 2,000.00 | 666.10 | 665.60 | 680.90 | -0.25 | -0.04% | 1 | 107 | 0.00% |
| AMZN230616C02100000 | 2022-05-31 1:34PM EDT | 2,100.00 | 600.15 | 599.45 | 614.95 | +31.29 | +5.50% | 1 | 54 | 0.00% |
| AMZN230616C02200000 | 2022-06-01 3:18PM EDT | 2,200.00 | 575.00 | 538.40 | 553.10 | 0.00 | - | 10 | 198 | 0.00% |
| AMZN230616C02300000 | 2022-06-01 2:18PM EDT | 2,300.00 | 505.00 | 481.25 | 495.15 | 0.00 | - | 3 | 200 | 0.00% |
| AMZN230616C02400000 | 2022-06-03 2:02PM EDT | 2,400.00 | 427.50 | 426.95 | 441.10 | +7.50 | +1.79% | 4 | 133 | 0.00% |
| AMZN230616C02500000 | 2022-06-03 3:27PM EDT | 2,500.00 | 385.40 | 377.40 | 391.45 | -37.40 | -8.85% | 8 | 331 | 0.00% |
| AMZN230616C02600000 | 2022-06-02 3:59PM EDT | 2,600.00 | 333.20 | 332.05 | 345.95 | -42.05 | -11.21% | 2 | 240 | 0.00% |
| AMZN230616C02700000 | 2022-06-03 12:42PM EDT | 2,700.00 | 291.40 | 291.30 | 304.55 | -9.51 | -3.16% | 15 | 140 | 0.00% |
| AMZN230616C02800000 | 2022-06-03 2:20PM EDT | 2,800.00 | 265.00 | 253.60 | 267.10 | +13.00 | +5.16% | 6 | 194 | 0.00% |
| AMZN230616C02900000 | 2022-06-03 11:13AM EDT | 2,900.00 | 217.94 | 219.60 | 234.05 | -21.54 | -8.99% | 2 | 368 | 0.00% |
| AMZN230616C03000000 | 2022-06-03 3:53PM EDT | 3,000.00 | 199.00 | 189.90 | 204.35 | -18.76 | -8.61% | 111 | 543 | 0.00% |
| AMZN230616C03010000 | 2022-06-03 12:43PM EDT | 3,010.00 | 189.54 | 187.00 | 201.50 | +5.70 | +3.10% | 1 | 166 | 0.00% |
| AMZN230616C03020000 | 2022-06-03 3:05PM EDT | 3,020.00 | 196.00 | 184.35 | 198.85 | -6.49 | -3.21% | 6 | 135 | 0.00% |
| AMZN230616C03030000 | 2022-06-03 3:05PM EDT | 3,030.00 | 193.20 | 181.55 | 196.00 | -15.61 | -7.48% | 5 | 48 | 0.00% |
| AMZN230616C03040000 | 2022-05-24 10:29AM EDT | 3,040.00 | 77.20 | 179.45 | 193.25 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616C03050000 | 2022-05-02 10:04AM EDT | 3,050.00 | 183.26 | 177.10 | 188.75 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN230616C03060000 | 2022-05-04 1:27PM EDT | 3,060.00 | 173.33 | 173.65 | 188.15 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03070000 | 2022-04-28 1:48PM EDT | 3,070.00 | 383.35 | 117.25 | 126.60 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230616C03080000 | 2022-06-02 2:20PM EDT | 3,080.00 | 194.02 | 168.40 | 182.90 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN230616C03090000 | 2022-06-02 2:18PM EDT | 3,090.00 | 192.21 | 169.00 | 180.30 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN230616C03100000 | 2022-06-02 2:22PM EDT | 3,100.00 | 189.63 | 163.45 | 178.00 | 0.00 | - | 4 | 147 | 0.00% |
| AMZN230616C03110000 | 2022-06-03 11:48AM EDT | 3,110.00 | 165.88 | 161.40 | 175.40 | +32.94 | +24.78% | 2 | 46 | 0.00% |
| AMZN230616C03120000 | 2022-05-31 9:49AM EDT | 3,120.00 | 130.94 | 158.75 | 173.30 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN230616C03130000 | 2022-05-25 3:32PM EDT | 3,130.00 | 81.53 | 158.85 | 170.90 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230616C03140000 | 2022-06-02 9:44AM EDT | 3,140.00 | 159.91 | 154.30 | 168.45 | 0.00 | - | 15 | 66 | 0.00% |
| AMZN230616C03150000 | 2022-06-02 9:44AM EDT | 3,150.00 | 157.82 | 154.20 | 165.95 | 0.00 | - | 15 | 70 | 0.00% |
| AMZN230616C03160000 | 2022-05-12 3:20PM EDT | 3,160.00 | 79.10 | 151.90 | 163.75 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN230616C03170000 | 2022-05-27 10:50AM EDT | 3,170.00 | 100.00 | 147.20 | 161.35 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616C03180000 | 2022-05-27 2:07PM EDT | 3,180.00 | 93.56 | 147.40 | 159.25 | 0.00 | - | 1 | 136 | 0.00% |
| AMZN230616C03190000 | 2022-05-26 3:50PM EDT | 3,190.00 | 84.00 | 142.95 | 157.05 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616C03200000 | 2022-06-03 2:33PM EDT | 3,200.00 | 149.00 | 140.70 | 154.70 | -11.75 | -7.31% | 2 | 238 | 0.00% |
| AMZN230616C03210000 | 2022-05-31 12:57PM EDT | 3,210.00 | 123.50 | 140.75 | 152.55 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN230616C03220000 | 2022-05-20 1:04PM EDT | 3,220.00 | 105.00 | 138.75 | 150.45 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230616C03230000 | 2022-04-29 11:49AM EDT | 3,230.00 | 168.13 | 89.30 | 98.15 | 0.00 | - | 8 | 29 | 460.22% |
| AMZN230616C03240000 | 2022-05-27 3:31PM EDT | 3,240.00 | 140.00 | 134.45 | 146.25 | +49.87 | +55.33% | 1 | 65 | 0.00% |
| AMZN230616C03250000 | 2022-06-02 9:31AM EDT | 3,250.00 | 134.00 | 132.35 | 144.15 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN230616C03260000 | 2022-06-01 11:54AM EDT | 3,260.00 | 136.22 | 128.25 | 142.20 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616C03270000 | 2022-05-19 12:35PM EDT | 3,270.00 | 74.00 | 126.35 | 140.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230616C03280000 | 2022-06-01 11:54AM EDT | 3,280.00 | 132.36 | 126.60 | 138.35 | 0.00 | - | 4 | 47 | 0.00% |
| AMZN230616C03290000 | 2022-06-01 12:15PM EDT | 3,290.00 | 133.95 | 124.55 | 136.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN230616C03300000 | 2022-06-03 2:07PM EDT | 3,300.00 | 130.00 | 120.60 | 134.50 | +0.50 | +0.39% | 7 | 400 | 0.00% |
| AMZN230616C03310000 | 2022-05-27 11:43AM EDT | 3,310.00 | 76.00 | 118.50 | 132.60 | 0.00 | - | 1 | 82 | 0.00% |
| AMZN230616C03320000 | 2022-06-02 2:20PM EDT | 3,320.00 | 137.99 | 118.80 | 130.70 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230616C03330000 | 2022-06-02 2:18PM EDT | 3,330.00 | 136.88 | 117.00 | 128.85 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230616C03340000 | 2022-06-02 2:22PM EDT | 3,340.00 | 134.95 | 115.35 | 126.95 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230616C03350000 | 2022-05-31 3:08PM EDT | 3,350.00 | 109.82 | 111.60 | 125.30 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616C03360000 | 2022-05-31 11:30AM EDT | 3,360.00 | 87.59 | 111.90 | 123.50 | 0.00 | - | 1 | 73 | 816.02% |
| AMZN230616C03370000 | 2022-05-04 1:48PM EDT | 3,370.00 | 109.00 | 110.05 | 121.75 | 0.00 | - | 3 | 147 | 682.23% |
| AMZN230616C03380000 | 2022-05-10 11:31AM EDT | 3,380.00 | 85.62 | 106.15 | 120.00 | 0.00 | - | 1 | 120 | 614.36% |
| AMZN230616C03390000 | 2022-05-24 10:33AM EDT | 3,390.00 | 43.30 | 106.75 | 118.35 | 0.00 | - | 1 | 62 | 605.88% |
| AMZN230616C03400000 | 2022-06-03 2:43PM EDT | 3,400.00 | 110.56 | 105.05 | 116.75 | -5.44 | -4.69% | 8 | 388 | 583.08% |
| AMZN230616C03410000 | 2022-04-11 2:52PM EDT | 3,410.00 | 323.40 | 46.50 | 55.30 | 0.00 | - | 1 | 33 | 326.50% |
| AMZN230616C03420000 | 2022-05-06 9:34AM EDT | 3,420.00 | 75.85 | 101.75 | 113.45 | 0.00 | - | 10 | 41 | 548.57% |
| AMZN230616C03430000 | 2022-04-22 3:34PM EDT | 3,430.00 | 266.82 | 44.50 | 54.50 | 0.00 | - | 18 | 37 | 323.18% |
| AMZN230616C03440000 | 2022-04-28 9:30AM EDT | 3,440.00 | 231.73 | 62.65 | 70.45 | 0.00 | - | 3 | 55 | 368.38% |
| AMZN230616C03450000 | 2022-06-02 11:57AM EDT | 3,450.00 | 104.30 | 97.00 | 107.00 | 0.00 | - | 4 | 149 | 506.95% |
| AMZN230616C03460000 | 2022-05-03 11:55AM EDT | 3,460.00 | 107.70 | 110.60 | 121.00 | 0.00 | - | 1 | 40 | 679.49% |
| AMZN230616C03470000 | 2022-05-27 12:57PM EDT | 3,470.00 | 58.00 | 94.00 | 104.00 | 0.00 | - | 1 | 21 | 489.43% |
| AMZN230616C03480000 | 2022-05-26 2:05PM EDT | 3,480.00 | 55.55 | 92.55 | 102.50 | 0.00 | - | 3 | 55 | 481.61% |
| AMZN230616C03490000 | 2022-05-13 10:52AM EDT | 3,490.00 | 55.00 | 91.00 | 101.00 | 0.00 | - | 1 | 56 | 473.98% |
| AMZN230616C03500000 | 2022-06-02 1:59PM EDT | 3,500.00 | 108.00 | 89.50 | 99.50 | 0.00 | - | 12 | 683 | 466.86% |
| AMZN230616C03510000 | 2022-05-25 1:16PM EDT | 3,510.00 | 42.76 | 88.50 | 98.00 | 0.00 | - | 2 | 89 | 461.21% |
| AMZN230616C03520000 | 2022-05-09 2:14PM EDT | 3,520.00 | 52.70 | 87.00 | 96.50 | 0.00 | - | 3 | 82 | 454.69% |
| AMZN230616C03530000 | 2022-04-29 2:14PM EDT | 3,530.00 | 101.52 | 54.20 | 61.00 | 0.00 | - | 1 | 82 | 345.17% |
| AMZN230616C03540000 | 2022-05-27 2:15PM EDT | 3,540.00 | 52.66 | 84.00 | 94.00 | 0.00 | - | 5 | 25 | 443.43% |
| AMZN230616C03550000 | 2022-05-27 2:15PM EDT | 3,550.00 | 51.66 | 83.00 | 93.00 | 0.00 | - | 5 | 148 | 439.56% |
| AMZN230616C03560000 | 2022-05-26 1:00PM EDT | 3,560.00 | 49.83 | 81.50 | 91.50 | 0.00 | - | 5 | 16 | 433.87% |
| AMZN230616C03570000 | 2022-03-25 11:01AM EDT | 3,570.00 | 364.10 | 213.50 | 224.85 | 0.00 | - | 7 | 29 | 0.00% |
| AMZN230616C03580000 | 2022-05-10 12:46PM EDT | 3,580.00 | 46.07 | 79.50 | 89.00 | 0.00 | - | 18 | 28 | 425.75% |
| AMZN230616C03590000 | 2022-05-17 11:08AM EDT | 3,590.00 | 47.08 | 78.00 | 87.50 | 0.00 | - | 2 | 18 | 420.51% |
| AMZN230616C03600000 | 2022-06-02 2:04PM EDT | 3,600.00 | 92.55 | 76.50 | 86.50 | 0.00 | - | 3 | 417 | 416.27% |
| AMZN230616C03610000 | 2022-05-26 9:55AM EDT | 3,610.00 | 41.40 | 75.50 | 85.00 | 0.00 | - | 42 | 66 | 412.13% |
| AMZN230616C03620000 | 2022-05-26 9:55AM EDT | 3,620.00 | 40.90 | 74.50 | 84.00 | 0.00 | - | 42 | 34 | 408.91% |
| AMZN230616C03630000 | 2022-06-02 12:45PM EDT | 3,630.00 | 85.00 | 73.00 | 83.00 | 0.00 | - | 1 | 13 | 404.92% |
| AMZN230616C03640000 | 2022-05-27 3:04PM EDT | 3,640.00 | 46.57 | 72.00 | 82.00 | 0.00 | - | 2 | 28 | 401.81% |
| AMZN230616C03650000 | 2022-06-02 2:29PM EDT | 3,650.00 | 84.49 | 71.00 | 80.50 | 0.00 | - | 1 | 85 | 397.97% |
| AMZN230616C03660000 | 2022-06-01 2:05PM EDT | 3,660.00 | 82.50 | 74.00 | 81.40 | 0.00 | - | 2 | 14 | 404.27% |
| AMZN230616C03670000 | 2022-05-26 9:55AM EDT | 3,670.00 | 37.80 | 68.50 | 78.50 | 0.00 | - | 2 | 10 | 391.24% |
| AMZN230616C03680000 | 2022-05-26 9:55AM EDT | 3,680.00 | 37.30 | 68.00 | 77.50 | 0.00 | - | 2 | 7 | 389.07% |
| AMZN230616C03690000 | 2022-05-24 12:26PM EDT | 3,690.00 | 29.45 | 67.00 | 76.00 | 0.00 | - | 1 | 33 | 385.45% |
| AMZN230616C03700000 | 2022-05-25 10:02AM EDT | 3,700.00 | 30.48 | 66.00 | 75.00 | 0.00 | - | 8 | 131 | 382.61% |
| AMZN230616C03710000 | 2022-06-03 10:24AM EDT | 3,710.00 | 71.38 | 64.50 | 74.00 | -6.17 | -7.96% | 1 | 46 | 379.08% |
| AMZN230616C03720000 | 2022-05-26 10:01AM EDT | 3,720.00 | 35.20 | 63.55 | 73.00 | 0.00 | - | 2 | 120 | 376.39% |
| AMZN230616C03730000 | 2022-05-18 1:19PM EDT | 3,730.00 | 33.25 | 63.00 | 72.00 | 0.00 | - | 2 | 135 | 374.29% |
| AMZN230616C03740000 | 2022-05-19 11:47AM EDT | 3,740.00 | 35.93 | 62.05 | 71.00 | 0.00 | - | 8 | 20 | 371.64% |
| AMZN230616C03750000 | 2022-05-26 3:03PM EDT | 3,750.00 | 35.65 | 60.50 | 70.00 | 0.00 | - | 4 | 113 | 368.18% |
| AMZN230616C03760000 | 2022-05-24 10:04AM EDT | 3,760.00 | 25.10 | 59.50 | 69.50 | 0.00 | - | 2 | 52 | 366.22% |
| AMZN230616C03770000 | 2022-05-02 11:16AM EDT | 3,770.00 | 63.00 | 60.70 | 69.00 | 0.00 | - | 1 | 13 | 367.29% |
| AMZN230616C03780000 | 2022-05-24 12:26PM EDT | 3,780.00 | 25.75 | 57.50 | 67.50 | 0.00 | - | 1 | 10 | 360.96% |
| AMZN230616C03790000 | 2022-05-20 2:33PM EDT | 3,790.00 | 27.31 | 57.75 | 66.50 | 0.00 | - | 5 | 17 | 360.05% |
| AMZN230616C03800000 | 2022-06-03 3:13PM EDT | 3,800.00 | 62.13 | 55.75 | 65.50 | -7.49 | -10.76% | 1 | 183 | 356.12% |
| AMZN230616C03810000 | 2022-06-02 11:59AM EDT | 3,810.00 | 61.35 | 55.00 | 65.00 | 0.00 | - | 1 | 24 | 354.56% |
| AMZN230616C03820000 | 2022-05-24 10:11AM EDT | 3,820.00 | 22.60 | 54.20 | 64.00 | 0.00 | - | 1 | 30 | 352.28% |
| AMZN230616C03830000 | 2022-05-31 12:51PM EDT | 3,830.00 | 47.25 | 53.25 | 63.00 | 0.00 | - | 3 | 16 | 349.81% |
| AMZN230616C03840000 | 2022-05-12 1:53PM EDT | 3,840.00 | 31.24 | 52.70 | 62.00 | 0.00 | - | 5 | 23 | 347.88% |
| AMZN230616C03850000 | 2022-05-13 11:44AM EDT | 3,850.00 | 33.06 | 52.00 | 61.50 | 0.00 | - | 1 | 38 | 346.42% |
| AMZN230616C03860000 | 2022-04-06 2:09PM EDT | 3,860.00 | 234.00 | 35.95 | 43.20 | 0.00 | - | 35 | 46 | 302.99% |
| AMZN230616C03870000 | 2022-02-18 10:34AM EDT | 3,870.00 | 193.60 | 232.00 | 249.70 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230616C03880000 | 2022-05-18 1:27PM EDT | 3,880.00 | 26.70 | 49.40 | 59.00 | 0.00 | - | 1 | 70 | 340.12% |
| AMZN230616C03890000 | 2022-05-06 10:18AM EDT | 3,890.00 | 40.72 | 48.85 | 58.00 | 0.00 | - | 2 | 15 | 338.23% |
| AMZN230616C03900000 | 2022-06-03 2:33PM EDT | 3,900.00 | 54.40 | 49.05 | 57.50 | -0.95 | -1.72% | 2 | 1,836 | 337.95% |
| AMZN230616C03910000 | 2022-05-31 1:29PM EDT | 3,910.00 | 47.79 | 48.00 | 57.00 | 0.00 | - | 10 | 15 | 336.07% |
| AMZN230616C03920000 | 2022-03-22 1:20PM EDT | 3,920.00 | 260.00 | 161.05 | 171.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230616C03930000 | 2022-06-03 9:30AM EDT | 3,930.00 | 58.35 | 46.15 | 55.50 | +34.59 | +145.58% | 1 | 31 | 332.01% |
| AMZN230616C03940000 | 2022-05-25 10:54AM EDT | 3,940.00 | 23.42 | 45.50 | 54.50 | 0.00 | - | 2 | 6 | 330.02% |
| AMZN230616C03950000 | 2022-05-31 11:07AM EDT | 3,950.00 | 36.12 | 44.80 | 54.00 | 0.00 | - | 5 | 38 | 328.60% |
| AMZN230616C03960000 | 2022-06-02 3:59PM EDT | 3,960.00 | 56.60 | 44.15 | 53.00 | 0.00 | - | 1 | 11 | 326.62% |
| AMZN230616C03970000 | 2022-05-24 12:16PM EDT | 3,970.00 | 20.44 | 43.50 | 52.50 | 0.00 | - | 1 | 10 | 325.27% |
| AMZN230616C03980000 | 2022-04-29 3:41PM EDT | 3,980.00 | 55.90 | 26.30 | 31.50 | 0.00 | - | 1 | 18 | 276.84% |
| AMZN230616C03990000 | 2022-05-24 12:16PM EDT | 3,990.00 | 19.94 | 42.30 | 51.00 | 0.00 | - | 2 | 72 | 322.07% |
| AMZN230616C04000000 | 2022-06-03 3:14PM EDT | 4,000.00 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 321.16% |
| AMZN230616C04100000 | 2022-06-01 2:19PM EDT | 4,100.00 | 45.07 | 36.20 | 44.50 | 0.00 | - | 1 | 343 | 307.34% |
| AMZN230616C04200000 | 2022-06-03 3:56PM EDT | 4,200.00 | 38.00 | 31.95 | 40.00 | -3.00 | -7.32% | 2 | 98 | 297.26% |
| AMZN230616C04300000 | 2022-06-01 2:13PM EDT | 4,300.00 | 34.00 | 27.40 | 35.50 | 0.00 | - | 25 | 205 | 286.58% |
| AMZN230616C04400000 | 2022-06-03 9:53AM EDT | 4,400.00 | 27.25 | 23.90 | 31.90 | -2.37 | -8.00% | 2 | 116 | 278.13% |
| AMZN230616C04500000 | 2022-06-03 3:58PM EDT | 4,500.00 | 25.00 | 21.20 | 28.75 | -2.89 | -10.36% | 6 | 810 | 271.08% |
| AMZN230616C04600000 | 2022-06-03 10:30AM EDT | 4,600.00 | 22.00 | 18.35 | 25.85 | -2.50 | -10.20% | 1 | 71 | 263.84% |
| AMZN230616C04700000 | 2022-06-01 1:18PM EDT | 4,700.00 | 19.50 | 16.40 | 23.40 | 0.00 | - | 5 | 98 | 258.23% |
| AMZN230616C04800000 | 2022-06-03 3:44PM EDT | 4,800.00 | 18.20 | 16.50 | 21.30 | -0.14 | -0.76% | 8 | 599 | 256.02% |
| AMZN230616C04900000 | 2022-06-03 10:58AM EDT | 4,900.00 | 15.95 | 12.75 | 19.50 | -1.11 | -6.51% | 7 | 99 | 248.08% |
| AMZN230616C05000000 | 2022-06-03 3:59PM EDT | 5,000.00 | 14.83 | 12.30 | 18.00 | -0.17 | -1.13% | 49 | 730 | 245.63% |
| AMZN230616C05100000 | 2022-06-03 10:34AM EDT | 5,100.00 | 13.30 | 10.05 | 16.55 | -1.50 | -10.14% | 2 | 91 | 240.00% |
| AMZN230616C05200000 | 2022-06-02 3:45PM EDT | 5,200.00 | 13.45 | 9.10 | 15.40 | 0.00 | - | 1 | 250 | 236.91% |
| AMZN230616C05300000 | 2022-06-03 12:12PM EDT | 5,300.00 | 11.60 | 10.00 | 12.00 | -0.70 | -5.69% | 3 | 593 | 232.87% |
| AMZN230616C05400000 | 2022-06-03 3:59PM EDT | 5,400.00 | 10.63 | 7.30 | 13.55 | -0.37 | -3.36% | 47 | 138 | 231.27% |
| AMZN230616C05500000 | 2022-06-03 3:59PM EDT | 5,500.00 | 9.20 | 8.00 | 9.20 | -1.50 | -14.02% | 9 | 1,249 | 224.24% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00052000 | 2022-09-27 10:27AM EDT | 52.00 | 0.76 | 0.71 | 0.79 | 0.00 | - | 2 | 3,268 | 58.11% |
| AMZN230616P00053000 | 2022-09-26 10:21AM EDT | 53.00 | 0.76 | 0.80 | 0.85 | 0.00 | - | 1 | 1,784 | 58.01% |
| AMZN230616P00054000 | 2022-09-16 9:33AM EDT | 54.00 | 0.79 | 0.85 | 0.90 | 0.00 | - | 4 | 901 | 57.52% |
| AMZN230616P00055000 | 2022-09-28 1:27PM EDT | 55.00 | 0.96 | 0.92 | 0.97 | -0.08 | -7.69% | 107 | 1,799 | 57.25% |
| AMZN230616P00056000 | 2022-09-27 1:54PM EDT | 56.00 | 1.11 | 0.96 | 1.01 | 0.00 | - | 3 | 1,102 | 56.59% |
| AMZN230616P00057000 | 2022-09-26 3:16PM EDT | 57.00 | 1.00 | 1.02 | 1.07 | 0.00 | - | 2 | 1,076 | 56.13% |
| AMZN230616P00058000 | 2022-09-12 9:57AM EDT | 58.00 | 0.57 | 1.09 | 1.14 | 0.00 | - | 5 | 1,764 | 55.79% |
| AMZN230616P00059000 | 2022-09-26 3:54PM EDT | 59.00 | 1.17 | 1.14 | 1.23 | 0.00 | - | 17 | 1,341 | 55.40% |
| AMZN230616P00060000 | 2022-09-28 11:31AM EDT | 60.00 | 1.28 | 1.17 | 1.30 | -0.12 | -8.57% | 1 | 1,279 | 54.77% |
| AMZN230616P00061000 | 2022-09-27 3:25PM EDT | 61.00 | 1.44 | 1.29 | 1.33 | 0.00 | - | 3 | 669 | 54.39% |
| AMZN230616P00062000 | 2022-09-28 1:10PM EDT | 62.00 | 1.40 | 1.36 | 1.44 | -0.13 | -8.50% | 6 | 2,493 | 54.13% |
| AMZN230616P00063000 | 2022-09-12 9:34AM EDT | 63.00 | 0.80 | 1.44 | 1.50 | 0.00 | - | 1 | 1,324 | 53.64% |
| AMZN230616P00064000 | 2022-09-26 1:20PM EDT | 64.00 | 1.51 | 1.52 | 1.60 | 0.00 | - | 13 | 807 | 53.31% |
| AMZN230616P00065000 | 2022-09-27 3:54PM EDT | 65.00 | 1.79 | 1.60 | 1.66 | 0.00 | - | 10 | 2,183 | 52.78% |
| AMZN230616P00066000 | 2022-09-28 1:49PM EDT | 66.00 | 1.75 | 1.68 | 1.77 | +0.05 | +2.94% | 4 | 1,493 | 52.44% |
| AMZN230616P00067000 | 2022-09-20 9:32AM EDT | 67.00 | 1.48 | 1.78 | 1.86 | 0.00 | - | 8 | 1,557 | 52.08% |
| AMZN230616P00068000 | 2022-09-22 11:19AM EDT | 68.00 | 1.81 | 1.87 | 1.95 | 0.00 | - | 1 | 2,890 | 51.65% |
| AMZN230616P00069000 | 2022-09-28 11:49AM EDT | 69.00 | 2.05 | 1.97 | 2.05 | -0.15 | -6.82% | 4 | 0 | 51.27% |
| AMZN230616P00070000 | 2022-09-28 11:49AM EDT | 70.00 | 2.16 | 2.07 | 2.13 | -0.18 | -7.69% | 16 | 9,549 | 50.79% |
| AMZN230616P00071000 | 2022-09-23 2:28PM EDT | 71.00 | 2.44 | 2.18 | 2.26 | 0.00 | - | 36 | 859 | 50.51% |
| AMZN230616P00072000 | 2022-09-28 10:32AM EDT | 72.00 | 2.44 | 2.29 | 2.37 | +0.27 | +12.44% | 3 | 937 | 50.12% |
| AMZN230616P00072500 | 2022-09-23 2:28PM EDT | 72.50 | 2.64 | 2.35 | 2.43 | 0.00 | - | 3 | 811 | 50.21% |
| AMZN230616P00073000 | 2022-09-26 2:49PM EDT | 73.00 | 2.45 | 2.41 | 2.48 | 0.00 | - | 6 | 785 | 49.98% |
| AMZN230616P00074000 | 2022-09-28 3:32PM EDT | 74.00 | 2.53 | 2.53 | 2.60 | +0.03 | +1.20% | 13 | 861 | 49.60% |
| AMZN230616P00075000 | 2022-09-28 3:46PM EDT | 75.00 | 2.63 | 2.65 | 2.74 | -0.42 | -13.77% | 10 | 6,751 | 49.32% |
| AMZN230616P00076000 | 2022-09-28 3:48PM EDT | 76.00 | 2.75 | 2.78 | 2.87 | -0.35 | -11.29% | 17 | 705 | 48.96% |
| AMZN230616P00077000 | 2022-09-28 2:56PM EDT | 77.00 | 2.97 | 2.92 | 3.05 | -0.01 | -0.34% | 4 | 537 | 48.85% |
| AMZN230616P00077500 | 2022-09-28 3:46PM EDT | 77.50 | 2.96 | 2.99 | 3.10 | +0.11 | +3.86% | 10 | 647 | 48.56% |
| AMZN230616P00078000 | 2022-09-27 9:45AM EDT | 78.00 | 2.92 | 3.05 | 3.15 | 0.00 | - | 1 | 905 | 48.28% |
| AMZN230616P00079000 | 2022-09-28 3:34PM EDT | 79.00 | 3.20 | 3.20 | 3.30 | -0.40 | -11.11% | 3 | 2,799 | 47.95% |
| AMZN230616P00080000 | 2022-09-28 3:52PM EDT | 80.00 | 3.40 | 3.35 | 3.50 | -0.45 | -11.69% | 29 | 4,409 | 47.85% |
| AMZN230616P00081000 | 2022-09-28 3:42PM EDT | 81.00 | 3.50 | 3.50 | 3.65 | -0.25 | -6.67% | 19 | 788 | 47.47% |
| AMZN230616P00082000 | 2022-09-28 3:46PM EDT | 82.00 | 3.65 | 3.65 | 3.80 | -0.20 | -5.19% | 1 | 493 | 47.07% |
| AMZN230616P00083000 | 2022-09-28 1:45PM EDT | 83.00 | 3.97 | 3.85 | 3.95 | -0.38 | -8.74% | 6 | 965 | 46.66% |
| AMZN230616P00084000 | 2022-09-28 10:40AM EDT | 84.00 | 4.30 | 4.00 | 4.15 | -0.30 | -6.52% | 13 | 1,473 | 46.44% |
| AMZN230616P00085000 | 2022-09-28 3:18PM EDT | 85.00 | 4.25 | 4.20 | 4.35 | -0.57 | -11.83% | 50 | 5,418 | 46.19% |
| AMZN230616P00086000 | 2022-09-28 10:40AM EDT | 86.00 | 4.70 | 4.40 | 4.55 | +0.10 | +2.17% | 12 | 1,702 | 45.92% |
| AMZN230616P00087000 | 2022-09-28 11:39AM EDT | 87.00 | 4.85 | 4.60 | 4.75 | +0.05 | +1.04% | 9 | 1,667 | 45.63% |
| AMZN230616P00088000 | 2022-09-28 3:21PM EDT | 88.00 | 4.85 | 4.80 | 4.95 | -0.10 | -2.02% | 6 | 0 | 45.31% |
| AMZN230616P00089000 | 2022-09-28 10:36AM EDT | 89.00 | 5.35 | 5.00 | 5.15 | +0.10 | +1.90% | 4 | 583 | 44.97% |
| AMZN230616P00090000 | 2022-09-28 3:01PM EDT | 90.00 | 5.32 | 5.20 | 5.35 | -0.74 | -12.21% | 12 | 4,567 | 44.61% |
| AMZN230616P00091000 | 2022-09-28 11:05AM EDT | 91.00 | 5.80 | 5.45 | 5.60 | -0.40 | -6.45% | 7 | 623 | 44.41% |
| AMZN230616P00092000 | 2022-09-28 10:51AM EDT | 92.00 | 6.05 | 5.65 | 5.85 | -0.45 | -6.92% | 1 | 0 | 44.18% |
| AMZN230616P00093000 | 2022-09-28 2:47PM EDT | 93.00 | 6.05 | 5.90 | 6.10 | -0.70 | -10.37% | 6 | 1,504 | 43.93% |
| AMZN230616P00094000 | 2022-09-27 3:37PM EDT | 94.00 | 6.55 | 6.15 | 6.35 | -0.50 | -7.09% | 44 | 565 | 43.65% |
| AMZN230616P00095000 | 2022-09-28 3:44PM EDT | 95.00 | 6.40 | 6.40 | 6.60 | -0.94 | -12.81% | 32 | 5,777 | 43.35% |
| AMZN230616P00096000 | 2022-09-28 11:07AM EDT | 96.00 | 7.10 | 6.70 | 6.85 | -0.40 | -5.33% | 9 | 666 | 43.03% |
| AMZN230616P00097000 | 2022-09-28 3:34PM EDT | 97.00 | 6.95 | 6.95 | 7.15 | -1.10 | -13.66% | 22 | 2,811 | 42.85% |
| AMZN230616P00098000 | 2022-09-28 2:17PM EDT | 98.00 | 7.45 | 7.25 | 7.45 | -0.73 | -8.92% | 20 | 998 | 42.65% |
| AMZN230616P00099000 | 2022-09-28 3:35PM EDT | 99.00 | 7.50 | 7.50 | 7.70 | -0.95 | -11.24% | 13 | 1,802 | 42.26% |
| AMZN230616P00100000 | 2022-09-28 3:35PM EDT | 100.00 | 7.80 | 7.80 | 8.00 | -0.95 | -10.86% | 41 | 0 | 42.00% |
| AMZN230616P00105000 | 2022-09-28 3:42PM EDT | 105.00 | 9.40 | 9.45 | 9.65 | -1.15 | -10.90% | 19 | 7,040 | 40.81% |
| AMZN230616P00110000 | 2022-09-28 3:57PM EDT | 110.00 | 11.25 | 11.30 | 11.50 | -1.39 | -11.00% | 150 | 12,582 | 39.58% |
| AMZN230616P00115000 | 2022-09-28 3:44PM EDT | 115.00 | 13.30 | 13.40 | 13.75 | -1.55 | -10.44% | 238 | 28,141 | 38.81% |
| AMZN230616P00120000 | 2022-09-28 3:54PM EDT | 120.00 | 15.55 | 15.75 | 16.15 | -2.10 | -11.90% | 1,935 | 16,286 | 37.80% |
| AMZN230616P00125000 | 2022-09-28 3:54PM EDT | 125.00 | 18.15 | 18.35 | 18.55 | -2.17 | -10.68% | 369 | 0 | 36.19% |
| AMZN230616P00130000 | 2022-09-28 3:55PM EDT | 130.00 | 21.05 | 21.20 | 21.40 | -2.40 | -10.23% | 163 | 0 | 35.08% |
| AMZN230616P00135000 | 2022-09-26 12:51PM EDT | 135.00 | 26.25 | 24.25 | 25.20 | +0.40 | +1.55% | 6 | 26,746 | 35.80% |
| AMZN230616P00140000 | 2022-09-28 12:50PM EDT | 140.00 | 28.60 | 27.60 | 28.40 | -1.80 | -5.92% | 3 | 14,036 | 34.38% |
| AMZN230616P00145000 | 2022-09-27 3:38PM EDT | 145.00 | 34.50 | 31.15 | 31.65 | 0.00 | - | 3 | 12,850 | 32.36% |
| AMZN230616P00150000 | 2022-09-28 3:27PM EDT | 150.00 | 35.32 | 35.10 | 36.15 | -2.63 | -6.93% | 157 | 31,955 | 33.52% |
| AMZN230616P00150500 | 2022-09-23 2:16PM EDT | 150.50 | 39.92 | 35.45 | 35.95 | 0.00 | - | 25 | 2,920 | 31.46% |
| AMZN230616P00151000 | 2022-09-28 1:44PM EDT | 151.00 | 36.75 | 35.85 | 37.45 | -2.87 | -7.24% | 3 | 0 | 34.99% |
| AMZN230616P00151500 | 2022-09-27 3:14PM EDT | 151.50 | 39.41 | 36.25 | 36.80 | 0.00 | - | 2 | 508 | 31.45% |
| AMZN230616P00152000 | 2022-09-23 12:06PM EDT | 152.00 | 39.95 | 36.55 | 37.85 | 0.00 | - | 2 | 217 | 33.56% |
| AMZN230616P00152500 | 2022-09-23 2:28PM EDT | 152.50 | 41.75 | 37.05 | 38.55 | 0.00 | - | 25 | 1,138 | 34.47% |
| AMZN230616P00153000 | 2022-09-28 12:19PM EDT | 153.00 | 38.00 | 37.45 | 37.95 | -3.00 | -7.32% | 146 | 0 | 30.93% |
| AMZN230616P00153500 | 2022-09-23 12:31PM EDT | 153.50 | 41.61 | 37.90 | 39.70 | 0.00 | - | 145 | 434 | 35.46% |
| AMZN230616P00154000 | 2022-09-23 12:34PM EDT | 154.00 | 41.96 | 38.30 | 38.80 | 0.00 | - | 114 | 467 | 30.85% |
| AMZN230616P00154500 | 2022-09-23 1:01PM EDT | 154.50 | 42.27 | 38.70 | 39.20 | 0.00 | - | 116 | 638 | 30.71% |
| AMZN230616P00155000 | 2022-09-23 3:43PM EDT | 155.00 | 42.79 | 39.10 | 39.65 | 0.00 | - | 168 | 0 | 30.75% |
| AMZN230616P00155500 | 2022-09-27 12:53PM EDT | 155.50 | 43.20 | 39.55 | 40.05 | 0.00 | - | 1 | 592 | 30.59% |
| AMZN230616P00156000 | 2022-09-23 12:46PM EDT | 156.00 | 43.53 | 39.85 | 40.40 | 0.00 | - | 18 | 1,315 | 30.23% |
| AMZN230616P00156500 | 2022-09-23 12:48PM EDT | 156.50 | 43.98 | 40.35 | 40.90 | 0.00 | - | 2 | 292 | 30.45% |
| AMZN230616P00157000 | 2022-09-19 9:53AM EDT | 157.00 | 36.45 | 40.70 | 41.25 | 0.00 | - | 9 | 538 | 30.06% |
| AMZN230616P00157500 | 2022-09-27 3:11PM EDT | 157.50 | 44.57 | 41.20 | 41.70 | 0.00 | - | 4 | 2,626 | 30.07% |
| AMZN230616P00158000 | 2022-09-26 10:22AM EDT | 158.00 | 42.60 | 41.65 | 42.20 | 0.00 | - | 280 | 542 | 30.29% |
| AMZN230616P00158500 | 2022-09-28 12:45PM EDT | 158.50 | 43.14 | 42.10 | 42.60 | -2.51 | -5.50% | 20 | 639 | 30.08% |
| AMZN230616P00159000 | 2022-09-22 2:52PM EDT | 159.00 | 43.25 | 42.45 | 43.00 | 0.00 | - | 1 | 694 | 29.86% |
| AMZN230616P00159500 | 2022-09-27 1:17PM EDT | 159.50 | 47.10 | 42.95 | 43.40 | 0.00 | - | 18 | 0 | 29.63% |
| AMZN230616P00160000 | 2022-09-28 3:28PM EDT | 160.00 | 43.68 | 43.40 | 44.60 | -3.49 | -7.40% | 22 | 4,046 | 32.77% |
| AMZN230616P00160500 | 2022-09-27 2:44PM EDT | 160.50 | 47.25 | 43.80 | 45.00 | 0.00 | - | 4 | 259 | 32.58% |
| AMZN230616P00161000 | 2022-09-27 3:01PM EDT | 161.00 | 45.15 | 44.25 | 45.45 | -2.75 | -5.74% | 1 | 553 | 32.59% |
| AMZN230616P00161500 | 2022-09-28 10:19AM EDT | 161.50 | 47.55 | 44.70 | 45.15 | -0.72 | -1.49% | 14 | 859 | 29.27% |
| AMZN230616P00162000 | 2022-09-28 10:01AM EDT | 162.00 | 47.95 | 45.10 | 45.65 | -0.65 | -1.34% | 11 | 874 | 29.47% |
| AMZN230616P00162500 | 2022-09-27 3:51PM EDT | 162.50 | 49.00 | 45.50 | 47.85 | 0.00 | - | 388 | 10,208 | 36.71% |
| AMZN230616P00163000 | 2022-09-27 3:52PM EDT | 163.00 | 49.38 | 46.00 | 47.80 | 0.00 | - | 662 | 654 | 34.84% |
| AMZN230616P00163500 | 2022-09-27 10:56AM EDT | 163.50 | 48.54 | 46.40 | 48.75 | 0.00 | - | 23 | 432 | 36.77% |
| AMZN230616P00164000 | 2022-09-28 9:58AM EDT | 164.00 | 49.85 | 46.90 | 48.75 | +0.86 | +1.76% | 25 | 0 | 35.06% |
| AMZN230616P00164500 | 2022-09-28 10:49AM EDT | 164.50 | 49.25 | 47.30 | 47.90 | -2.10 | -4.09% | 6 | 2,446 | 29.18% |
| AMZN230616P00165000 | 2022-09-28 12:22PM EDT | 165.00 | 47.68 | 47.85 | 50.15 | -3.75 | -7.29% | 131 | 15,030 | 37.02% |
| AMZN230616P00165500 | 2022-09-28 1:20PM EDT | 165.50 | 49.14 | 48.30 | 49.90 | -2.56 | -4.95% | 86 | 1,024 | 34.24% |
| AMZN230616P00166000 | 2022-09-28 12:21PM EDT | 166.00 | 49.55 | 48.70 | 49.25 | +2.90 | +6.22% | 20 | 357 | 28.92% |
| AMZN230616P00166500 | 2022-09-28 9:59AM EDT | 166.50 | 51.20 | 49.10 | 49.65 | +1.10 | +2.20% | 4 | 2,785 | 28.53% |
| AMZN230616P00167000 | 2022-09-27 3:15PM EDT | 167.00 | 53.25 | 49.55 | 50.10 | 0.00 | - | 26 | 1,189 | 28.41% |
| AMZN230616P00167500 | 2022-09-28 10:49AM EDT | 167.50 | 52.00 | 50.10 | 50.65 | -1.73 | -3.22% | 2 | 30,704 | 28.88% |
| AMZN230616P00168000 | 2022-09-28 12:00PM EDT | 168.00 | 51.85 | 50.50 | 51.05 | +0.05 | +0.10% | 26 | 0 | 28.46% |
| AMZN230616P00168500 | 2022-09-28 10:30AM EDT | 168.50 | 53.30 | 51.00 | 53.45 | -0.10 | -0.19% | 4 | 280 | 37.68% |
| AMZN230616P00169000 | 2022-09-28 10:51AM EDT | 169.00 | 53.50 | 50.10 | 51.95 | -0.25 | -0.47% | 2 | 0 | 28.16% |
| AMZN230616P00169500 | 2022-09-27 12:23PM EDT | 169.50 | 56.50 | 51.85 | 52.40 | 0.00 | - | 305 | 0 | 28.00% |
| AMZN230616P00170000 | 2022-09-27 12:56PM EDT | 170.00 | 52.15 | 52.35 | 54.80 | -4.15 | -7.37% | 15 | 0 | 37.68% |
| AMZN230616P00170500 | 2022-09-28 11:15AM EDT | 170.50 | 54.80 | 52.85 | 55.20 | +1.65 | +3.10% | 6 | 0 | 37.46% |
| AMZN230616P00171000 | 2022-09-28 10:40AM EDT | 171.00 | 55.40 | 53.30 | 55.60 | +1.75 | +3.26% | 16 | 0 | 37.24% |
| AMZN230616P00171500 | 2022-09-28 10:15AM EDT | 171.50 | 57.10 | 52.60 | 54.30 | +1.40 | +2.51% | 2 | 263 | 27.97% |
| AMZN230616P00172000 | 2022-09-28 10:49AM EDT | 172.00 | 56.20 | 52.95 | 54.80 | -0.25 | -0.44% | 8 | 0 | 28.13% |
| AMZN230616P00172500 | 2022-09-28 3:05PM EDT | 172.50 | 55.30 | 54.65 | 55.20 | -0.85 | -1.51% | 14 | 0 | 27.54% |
| AMZN230616P00173000 | 2022-09-28 11:18AM EDT | 173.00 | 57.15 | 55.10 | 55.75 | +0.55 | +0.97% | 2 | 0 | 28.08% |
| AMZN230616P00173500 | 2022-09-28 2:56PM EDT | 173.50 | 56.35 | 55.70 | 56.20 | -3.05 | -5.13% | 7,672 | 3,478 | 27.86% |
| AMZN230616P00174000 | 2022-09-28 10:59AM EDT | 174.00 | 58.35 | 54.30 | 58.05 | -0.10 | -0.17% | 44 | 1,809 | 35.91% |
| AMZN230616P00174500 | 2022-09-28 11:15AM EDT | 174.50 | 58.65 | 56.65 | 58.85 | -2.50 | -4.09% | 150 | 1,801 | 37.47% |
| AMZN230616P00175000 | 2022-09-28 10:33AM EDT | 175.00 | 59.35 | 55.35 | 57.65 | -2.21 | -3.59% | 4 | 3,239 | 27.92% |
| AMZN230616P00175500 | 2022-09-28 11:18AM EDT | 175.50 | 59.55 | 55.80 | 58.10 | 0.00 | - | 6 | 786 | 27.65% |
| AMZN230616P00176000 | 2022-09-26 1:01PM EDT | 176.00 | 60.55 | 56.25 | 58.60 | 0.00 | - | 8 | 235 | 27.81% |
| AMZN230616P00176500 | 2022-09-28 11:26AM EDT | 176.50 | 59.95 | 58.50 | 61.10 | -0.85 | -1.40% | 38 | 540 | 39.30% |
| AMZN230616P00177000 | 2022-09-07 11:53AM EDT | 177.00 | 50.44 | 57.90 | 59.55 | 0.00 | - | 46 | 494 | 27.66% |
| AMZN230616P00177500 | 2022-09-28 10:28AM EDT | 177.50 | 61.95 | 59.40 | 59.95 | 0.00 | - | 14 | 707 | 26.83% |
| AMZN230616P00178000 | 2022-09-28 12:11PM EDT | 178.00 | 61.15 | 59.90 | 60.50 | -1.45 | -2.32% | 2 | 0 | 27.48% |
| AMZN230616P00178500 | 2022-09-28 10:30AM EDT | 178.50 | 62.90 | 60.35 | 61.00 | -0.05 | -0.08% | 2 | 301 | 27.63% |
| AMZN230616P00179000 | 2022-09-13 9:52AM EDT | 179.00 | 49.85 | 59.85 | 61.45 | 0.00 | - | 6 | 59 | 27.27% |
| AMZN230616P00179500 | 2022-09-28 10:56AM EDT | 179.50 | 63.70 | 60.35 | 61.95 | +10.20 | +19.07% | 8 | 122 | 27.41% |
| AMZN230616P00180000 | 2022-09-28 10:54AM EDT | 180.00 | 63.90 | 60.85 | 62.45 | -0.30 | -0.47% | 2 | 8,490 | 27.54% |
| AMZN230616P00180500 | 2022-09-13 9:51AM EDT | 180.50 | 51.20 | 61.35 | 62.95 | 0.00 | - | 4 | 121 | 27.69% |
| AMZN230616P00181000 | 2022-09-01 11:37AM EDT | 181.00 | 57.35 | 61.80 | 63.40 | 0.00 | - | 3 | 141 | 27.30% |
| AMZN230616P00181500 | 2022-09-26 11:53AM EDT | 181.50 | 65.75 | 62.30 | 63.90 | 0.00 | - | 2 | 138 | 27.42% |
| AMZN230616P00182000 | 2022-09-27 11:35AM EDT | 182.00 | 67.10 | 62.80 | 64.40 | 0.00 | - | 4 | 341 | 27.56% |
| AMZN230616P00182500 | 2022-09-28 11:05AM EDT | 182.50 | 66.40 | 63.30 | 66.90 | +13.15 | +24.69% | 6 | 152 | 40.53% |
| AMZN230616P00183000 | 2022-09-14 9:58AM EDT | 183.00 | 56.10 | 63.80 | 67.55 | 0.00 | - | 52 | 0 | 41.38% |
| AMZN230616P00183500 | 2022-09-14 9:53AM EDT | 183.50 | 56.35 | 64.30 | 65.90 | 0.00 | - | 5 | 84 | 27.98% |
| AMZN230616P00184000 | 2022-09-27 2:11PM EDT | 184.00 | 69.93 | 64.80 | 66.40 | 0.00 | - | 15 | 344 | 28.13% |
| AMZN230616P00184500 | 2022-09-26 12:24PM EDT | 184.50 | 69.06 | 65.30 | 66.90 | 0.00 | - | 40 | 0 | 28.25% |
| AMZN230616P00185000 | 2022-09-27 3:47PM EDT | 185.00 | 70.85 | 66.70 | 67.35 | 0.00 | - | 1,000 | 20 | 27.78% |
| AMZN230616P00185500 | 2022-09-28 10:19AM EDT | 185.50 | 70.45 | 66.30 | 67.85 | +1.04 | +1.50% | 4 | 38 | 27.93% |
| AMZN230616P00186000 | 2022-09-22 3:56PM EDT | 186.00 | 68.15 | 66.80 | 68.35 | 0.00 | - | 220 | 1 | 28.05% |
| AMZN230616P00186500 | 2022-09-27 9:30AM EDT | 186.50 | 69.15 | 68.15 | 68.85 | 0.00 | - | 21 | 21 | 28.17% |
| AMZN230616P00187000 | 2022-09-22 3:54PM EDT | 187.00 | 69.55 | 67.75 | 69.35 | 0.00 | - | 343 | 20 | 28.32% |
| AMZN230616P00187500 | 2022-09-28 3:46PM EDT | 187.50 | 69.50 | 68.30 | 69.85 | -0.12 | -0.17% | 414 | 300 | 28.44% |
| AMZN230616P00188000 | 2022-09-22 3:56PM EDT | 188.00 | 70.70 | 68.75 | 70.30 | 0.00 | - | 327 | 0 | 27.91% |
| AMZN230616P00188500 | 2022-09-27 12:46PM EDT | 188.50 | 74.70 | 69.15 | 70.80 | 0.00 | - | 2 | 0 | 28.05% |
| AMZN230616P00189000 | 2022-09-14 11:21AM EDT | 189.00 | 61.30 | 69.65 | 71.30 | 0.00 | - | 6 | 0 | 28.17% |
| AMZN230616P00189500 | 2022-09-22 3:52PM EDT | 189.50 | 71.45 | 70.15 | 73.00 | 0.00 | - | 800 | 0 | 38.18% |
| AMZN230616P00190000 | 2022-09-28 3:25PM EDT | 190.00 | 72.50 | 71.65 | 72.35 | -2.15 | -2.88% | 1,875 | 1,020 | 29.10% |
| AMZN230616P00190500 | 2022-09-22 3:52PM EDT | 190.50 | 72.70 | 71.15 | 72.80 | 0.00 | - | 1,600 | 0 | 28.57% |
| AMZN230616P00191000 | 2022-09-22 3:52PM EDT | 191.00 | 73.15 | 71.65 | 74.50 | 0.00 | - | 711 | 0 | 38.64% |
| AMZN230616P00191500 | 2022-09-21 3:59PM EDT | 191.50 | 72.46 | 73.20 | 73.80 | 0.00 | - | 51 | 0 | 28.81% |
| AMZN230616P00192000 | 2022-09-21 3:59PM EDT | 192.00 | 72.95 | 73.60 | 76.55 | 0.00 | - | 48 | 0 | 44.37% |
| AMZN230616P00192500 | 2022-09-13 9:51AM EDT | 192.50 | 62.20 | 74.15 | 77.05 | 0.00 | - | 8 | 0 | 44.53% |
| AMZN230616P00193000 | 2022-09-06 1:12PM EDT | 193.00 | 67.65 | 73.75 | 75.30 | 0.00 | - | 2 | 0 | 29.18% |
| AMZN230616P00193500 | 2022-09-27 9:58AM EDT | 193.50 | 76.90 | 74.15 | 75.80 | 0.00 | - | 2 | 0 | 29.30% |
| AMZN230616P00194000 | 2022-09-01 3:26PM EDT | 194.00 | 67.40 | 74.65 | 77.50 | 0.00 | - | 2 | 0 | 39.53% |
| AMZN230616P00194500 | 2022-09-28 3:40PM EDT | 194.50 | 76.60 | 75.25 | 78.00 | -0.60 | -0.78% | 220 | 180 | 39.67% |
| AMZN230616P00195000 | 2022-09-14 9:46AM EDT | 195.00 | 67.00 | 76.70 | 78.50 | 0.00 | - | 2 | 0 | 39.82% |
| AMZN230616P00195500 | 2022-08-09 9:30AM EDT | 195.50 | 57.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230616P00196000 | 2022-08-05 12:44PM EDT | 196.00 | 56.45 | 64.00 | 71.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230616P00196500 | 2022-08-05 1:35PM EDT | 196.50 | 56.30 | 64.00 | 72.05 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230616P00197000 | 2022-08-05 1:35PM EDT | 197.00 | 56.75 | 66.00 | 72.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230616P00197500 | 2022-09-21 3:56PM EDT | 197.50 | 78.90 | 78.15 | 82.05 | 0.00 | - | 80 | 0 | 46.09% |
| AMZN230616P00198000 | 2022-08-05 1:36PM EDT | 198.00 | 57.65 | 66.00 | 73.50 | 0.00 | - | 26 | 13 | 0.00% |
| AMZN230616P00198500 | 2022-06-06 12:16AM EDT | 198.50 | 75.88 | 87.40 | 89.75 | 0.00 | - | - | 20 | 66.49% |
| AMZN230616P00199000 | 2022-06-06 12:16AM EDT | 199.00 | 83.55 | 87.90 | 90.30 | 0.00 | - | - | 40 | 66.74% |
| AMZN230616P00199500 | 2022-09-28 10:40AM EDT | 199.50 | 83.20 | 81.10 | 83.00 | +0.95 | +1.16% | 2 | 0 | 41.11% |
| AMZN230616P00200000 | 2022-09-21 3:59PM EDT | 200.00 | 81.55 | 80.80 | 83.50 | 0.00 | - | 6,448 | 0 | 41.26% |
| AMZN230616P00205000 | 2022-09-14 9:57AM EDT | 205.00 | 77.80 | 85.75 | 88.55 | 0.00 | - | 6 | 0 | 42.94% |
| AMZN230616P00210000 | 2022-09-15 11:37AM EDT | 210.00 | 82.65 | 90.75 | 93.70 | 0.00 | - | 2 | 0 | 45.20% |
| AMZN230616P00215000 | 2022-09-07 12:06PM EDT | 215.00 | 87.43 | 95.75 | 98.75 | 0.00 | - | 2 | 0 | 46.81% |
| AMZN230616P00220000 | 2022-08-24 3:21PM EDT | 220.00 | 85.00 | 105.55 | 106.65 | 0.00 | - | 14 | 0 | 59.42% |
| AMZN230616P00225000 | 2022-09-15 3:33PM EDT | 225.00 | 99.25 | 105.80 | 108.95 | 0.00 | - | 1,250 | 0 | 50.53% |
| AMZN230616P00230000 | 2022-09-09 11:33AM EDT | 230.00 | 97.91 | 110.65 | 114.05 | 0.00 | - | 1 | 0 | 52.32% |
| AMZN230616P00235000 | 2022-09-14 3:27PM EDT | 235.00 | 107.70 | 115.80 | 119.10 | 0.00 | - | 4 | 0 | 53.78% |
| AMZN230616P00240000 | 2022-09-09 11:38AM EDT | 240.00 | 107.78 | 120.80 | 124.00 | 0.00 | - | 10 | 0 | 54.36% |
| AMZN230616P00245000 | 2022-06-06 12:16AM EDT | 245.00 | 82.21 | 134.95 | 135.65 | 0.00 | - | - | - | 81.20% |
| AMZN230616P00250000 | 2022-09-16 2:44PM EDT | 250.00 | 126.95 | 130.80 | 134.05 | 0.00 | - | 100 | 0 | 56.87% |
| AMZN230616P00255000 | 2022-09-07 12:48PM EDT | 255.00 | 126.60 | 136.45 | 139.05 | 0.00 | - | 2 | 0 | 57.93% |
| AMZN230616P00260000 | 2022-06-06 12:16AM EDT | 260.00 | 102.82 | 149.95 | 150.65 | 0.00 | - | - | - | 84.93% |
| AMZN230616P00265000 | 2022-08-17 9:47AM EDT | 265.00 | 123.08 | 137.50 | 147.10 | 0.00 | - | 1 | 0 | 38.77% |
| AMZN230616P00270000 | 2022-06-06 12:16AM EDT | 270.00 | 146.52 | 159.95 | 160.65 | 0.00 | - | - | - | 87.26% |
| AMZN230616P00275000 | 2022-09-07 12:01PM EDT | 275.00 | 147.20 | 155.65 | 159.15 | 0.00 | - | 48 | 0 | 62.54% |
| AMZN230616P01060000 | 2022-05-25 12:23PM EDT | 1,060.00 | 29.61 | 16.05 | 22.15 | 0.00 | - | - | 6 | 0.00% |
| AMZN230616P01080000 | 2022-06-01 12:46PM EDT | 1,080.00 | 22.60 | 17.10 | 23.35 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616P01100000 | 2022-05-31 9:47AM EDT | 1,100.00 | 24.70 | 17.95 | 24.75 | 0.00 | - | 5 | 26 | 0.00% |
| AMZN230616P01120000 | 2022-05-20 1:19PM EDT | 1,120.00 | 39.23 | 19.45 | 25.85 | 0.00 | - | 16 | 16 | 0.00% |
| AMZN230616P01140000 | 2022-05-20 3:36PM EDT | 1,140.00 | 37.75 | 20.70 | 27.20 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN230616P01160000 | 2022-06-02 12:37PM EDT | 1,160.00 | 26.35 | 22.00 | 28.60 | 0.00 | - | 10 | 80 | 0.00% |
| AMZN230616P01180000 | 2022-05-23 3:49PM EDT | 1,180.00 | 40.45 | 23.35 | 30.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P01200000 | 2022-06-03 3:08PM EDT | 1,200.00 | 27.70 | 24.40 | 31.65 | -12.40 | -30.92% | 17 | 34 | 0.00% |
| AMZN230616P01220000 | 2022-05-19 12:18PM EDT | 1,220.00 | 42.48 | 27.05 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P01240000 | 2022-05-18 12:21PM EDT | 1,240.00 | 45.11 | 27.80 | 34.80 | 0.00 | - | 2 | 120 | 0.00% |
| AMZN230616P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 44.85 | 29.60 | 36.50 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN230616P01280000 | 2022-05-06 3:54PM EDT | 1,280.00 | 38.96 | 30.75 | 38.25 | 0.00 | - | 45 | 24 | 0.00% |
| AMZN230616P01300000 | 2022-05-26 1:02PM EDT | 1,300.00 | 48.00 | 32.45 | 40.10 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN230616P01320000 | 2022-05-06 12:39PM EDT | 1,320.00 | 43.00 | 34.25 | 41.50 | 0.00 | - | 109 | 46 | 0.00% |
| AMZN230616P01340000 | 2022-05-24 10:19AM EDT | 1,340.00 | 77.00 | 36.15 | 43.90 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P01360000 | 2022-05-20 1:01PM EDT | 1,360.00 | 71.95 | 38.25 | 45.95 | 0.00 | - | 50 | 134 | 0.00% |
| AMZN230616P01380000 | 2022-05-09 2:52PM EDT | 1,380.00 | 65.84 | 40.20 | 48.10 | 0.00 | - | 156 | 158 | 0.00% |
| AMZN230616P01400000 | 2022-05-25 10:48AM EDT | 1,400.00 | 75.50 | 42.50 | 50.35 | 0.00 | - | 2 | 246 | 0.00% |
| AMZN230616P01420000 | 2022-05-23 10:42AM EDT | 1,420.00 | 81.34 | 44.55 | 52.65 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230616P01440000 | 2022-05-20 2:52PM EDT | 1,440.00 | 86.39 | 47.10 | 55.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01450000 | 2022-05-25 10:40AM EDT | 1,450.00 | 82.48 | 48.05 | 56.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P01460000 | 2022-05-06 9:36AM EDT | 1,460.00 | 67.24 | 49.50 | 57.50 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230616P01480000 | 2022-05-12 10:12AM EDT | 1,480.00 | 93.51 | 52.00 | 60.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230616P01500000 | 2022-06-03 1:48PM EDT | 1,500.00 | 59.48 | 54.60 | 62.50 | +4.23 | +7.66% | 2 | 129 | 0.00% |
| AMZN230616P01520000 | 2022-06-03 1:48PM EDT | 1,520.00 | 62.57 | 57.25 | 65.50 | +39.93 | +176.37% | 2 | 10 | 0.00% |
| AMZN230616P01540000 | 2022-05-04 9:30AM EDT | 1,540.00 | 54.50 | 61.90 | 69.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P01550000 | 2022-05-25 9:38AM EDT | 1,550.00 | 111.65 | 62.40 | 70.25 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230616P01560000 | 2022-05-31 12:09PM EDT | 1,560.00 | 71.50 | 63.75 | 71.80 | 0.00 | - | 8 | 39 | 0.00% |
| AMZN230616P01580000 | 2022-06-03 2:25PM EDT | 1,580.00 | 71.21 | 66.05 | 74.50 | -55.24 | -43.69% | 2 | 150 | 0.00% |
| AMZN230616P01600000 | 2022-06-03 2:25PM EDT | 1,600.00 | 74.91 | 69.25 | 77.50 | +5.56 | +8.02% | 2 | 204 | 0.00% |
| AMZN230616P01620000 | 2022-05-31 12:57PM EDT | 1,620.00 | 82.80 | 72.65 | 81.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMZN230616P01640000 | 2022-05-25 10:43AM EDT | 1,640.00 | 126.59 | 76.05 | 84.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN230616P01660000 | 2022-05-23 9:50AM EDT | 1,660.00 | 126.20 | 80.00 | 88.00 | 0.00 | - | 5 | 24 | 0.00% |
| AMZN230616P01680000 | 2022-05-31 11:06AM EDT | 1,680.00 | 87.00 | 83.25 | 91.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN230616P01700000 | 2022-06-03 2:48PM EDT | 1,700.00 | 91.09 | 87.30 | 95.00 | -18.88 | -17.17% | 10 | 229 | 0.00% |
| AMZN230616P01720000 | 2022-06-03 2:48PM EDT | 1,720.00 | 95.04 | 91.05 | 99.50 | -17.76 | -15.74% | 2 | 80 | 0.00% |
| AMZN230616P01740000 | 2022-06-03 11:49AM EDT | 1,740.00 | 101.83 | 95.00 | 103.00 | -58.42 | -36.46% | 1 | 61 | 0.00% |
| AMZN230616P01760000 | 2022-06-03 11:49AM EDT | 1,760.00 | 106.40 | 99.25 | 107.50 | +8.70 | +8.90% | 1 | 117 | 0.00% |
| AMZN230616P01780000 | 2022-05-20 3:36PM EDT | 1,780.00 | 167.52 | 103.95 | 113.75 | 0.00 | - | 6 | 22 | 0.00% |
| AMZN230616P01800000 | 2022-06-03 2:42PM EDT | 1,800.00 | 112.63 | 108.35 | 118.35 | -1.09 | -0.96% | 2 | 130 | 0.00% |
| AMZN230616P01820000 | 2022-06-03 10:15AM EDT | 1,820.00 | 120.86 | 113.10 | 123.10 | -76.22 | -38.67% | 5 | 18 | 0.00% |
| AMZN230616P01840000 | 2022-06-03 12:40PM EDT | 1,840.00 | 124.35 | 117.65 | 127.95 | -60.70 | -32.80% | 6 | 47 | 0.00% |
| AMZN230616P01860000 | 2022-06-03 1:09PM EDT | 1,860.00 | 127.37 | 122.70 | 133.20 | -4.63 | -3.51% | 2 | 5 | 0.00% |
| AMZN230616P01880000 | 2022-06-03 1:09PM EDT | 1,880.00 | 132.46 | 128.75 | 138.20 | -1.66 | -1.24% | 2 | 16 | 0.00% |
| AMZN230616P01900000 | 2022-06-03 11:49AM EDT | 1,900.00 | 141.25 | 132.95 | 143.45 | +5.25 | +3.86% | 10 | 249 | 0.00% |
| AMZN230616P01920000 | 2022-06-02 12:56PM EDT | 1,920.00 | 134.70 | 139.45 | 149.10 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230616P01940000 | 2022-05-24 3:54PM EDT | 1,940.00 | 246.10 | 143.85 | 154.80 | 0.00 | - | 1 | 106 | 0.00% |
| AMZN230616P01960000 | 2022-05-27 10:28AM EDT | 1,960.00 | 188.70 | 149.50 | 160.50 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN230616P01980000 | 2022-06-03 12:35PM EDT | 1,980.00 | 163.80 | 156.35 | 166.45 | -32.56 | -16.58% | 4 | 117 | 0.00% |
| AMZN230616P02000000 | 2022-06-03 2:42PM EDT | 2,000.00 | 165.63 | 166.00 | 171.80 | -1.52 | -0.91% | 47 | 489 | 0.00% |
| AMZN230616P02100000 | 2022-06-03 2:43PM EDT | 2,100.00 | 198.00 | 193.50 | 205.00 | -8.30 | -4.02% | 14 | 387 | 0.00% |
| AMZN230616P02200000 | 2022-06-03 10:16AM EDT | 2,200.00 | 234.65 | 229.70 | 241.85 | +16.70 | +7.66% | 3 | 468 | 0.00% |
| AMZN230616P02300000 | 2022-06-02 12:31PM EDT | 2,300.00 | 266.26 | 270.50 | 282.80 | 0.00 | - | 2 | 1,387 | 0.00% |
| AMZN230616P02400000 | 2022-06-03 11:24AM EDT | 2,400.00 | 327.41 | 314.80 | 327.80 | +22.80 | +7.48% | 8 | 636 | 0.00% |
| AMZN230616P02500000 | 2022-06-03 3:22PM EDT | 2,500.00 | 374.91 | 364.30 | 377.65 | -11.63 | -3.01% | 8 | 739 | 0.00% |
| AMZN230616P02600000 | 2022-06-03 9:41AM EDT | 2,600.00 | 416.59 | 418.05 | 431.95 | -27.16 | -6.12% | 1 | 846 | 0.00% |
| AMZN230616P02700000 | 2022-06-03 11:24AM EDT | 2,700.00 | 493.35 | 475.95 | 490.65 | +28.85 | +6.21% | 2 | 1,156 | 0.00% |
| AMZN230616P02800000 | 2022-06-01 2:29PM EDT | 2,800.00 | 537.99 | 538.55 | 553.75 | 0.00 | - | 13 | 565 | 0.00% |
| AMZN230616P02900000 | 2022-06-01 10:55AM EDT | 2,900.00 | 616.35 | 606.80 | 621.20 | 0.00 | - | 3 | 616 | 0.00% |
| AMZN230616P03000000 | 2022-06-03 11:15AM EDT | 3,000.00 | 700.00 | 676.60 | 693.05 | +46.60 | +7.13% | 1 | 1,571 | 0.00% |
| AMZN230616P03010000 | 2022-05-31 3:41PM EDT | 3,010.00 | 696.83 | 684.50 | 700.25 | 0.00 | - | 5 | 148 | 0.00% |
| AMZN230616P03020000 | 2022-05-09 3:47PM EDT | 3,020.00 | 907.75 | 691.00 | 707.60 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN230616P03030000 | 2022-05-24 12:06PM EDT | 3,030.00 | 997.80 | 698.50 | 715.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230616P03040000 | 2022-06-03 10:37AM EDT | 3,040.00 | 720.00 | 705.50 | 722.15 | +336.32 | +87.66% | 2 | 7 | 0.00% |
| AMZN230616P03050000 | 2022-06-03 3:01PM EDT | 3,050.00 | 715.00 | 713.35 | 729.95 | -76.56 | -9.67% | 1 | 70 | 0.00% |
| AMZN230616P03060000 | 2022-05-09 1:33PM EDT | 3,060.00 | 785.00 | 721.00 | 737.25 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN230616P03070000 | 2022-05-24 11:42AM EDT | 3,070.00 | 1,039.70 | 728.50 | 744.85 | 0.00 | - | 8 | 21 | 0.00% |
| AMZN230616P03080000 | 2022-05-24 11:42AM EDT | 3,080.00 | 1,047.35 | 735.95 | 752.65 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230616P03090000 | 2022-05-26 12:31PM EDT | 3,090.00 | 906.35 | 743.10 | 760.10 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616P03100000 | 2022-05-25 9:53AM EDT | 3,100.00 | 1,031.85 | 751.00 | 768.15 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN230616P03110000 | 2022-05-06 1:56PM EDT | 3,110.00 | 898.25 | 758.85 | 775.60 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230616P03120000 | 2022-05-24 11:22AM EDT | 3,120.00 | 1,079.15 | 766.50 | 783.60 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN230616P03130000 | 2022-05-23 10:41AM EDT | 3,130.00 | 1,049.07 | 774.20 | 791.40 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230616P03140000 | 2022-05-24 11:21AM EDT | 3,140.00 | 1,098.05 | 782.15 | 799.05 | 0.00 | - | 9 | 26 | 0.00% |
| AMZN230616P03150000 | 2022-05-26 2:34PM EDT | 3,150.00 | 955.95 | 790.00 | 806.85 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230616P03160000 | 2022-05-24 11:31AM EDT | 3,160.00 | 1,120.50 | 797.50 | 814.80 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN230616P03170000 | 2022-05-24 1:44PM EDT | 3,170.00 | 1,104.40 | 805.50 | 822.45 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN230616P03180000 | 2022-05-06 1:54PM EDT | 3,180.00 | 1,021.62 | 813.50 | 830.35 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN230616P03190000 | 2022-05-12 10:41AM EDT | 3,190.00 | 1,072.40 | 821.50 | 838.25 | 0.00 | - | 5 | 63 | 0.00% |
| AMZN230616P03200000 | 2022-06-02 11:41AM EDT | 3,200.00 | 840.00 | 829.00 | 846.15 | 0.00 | - | 11 | 239 | 0.00% |
| AMZN230616P03210000 | 2022-05-25 12:16PM EDT | 3,210.00 | 1,103.75 | 837.50 | 854.20 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03220000 | 2022-05-23 11:26AM EDT | 3,220.00 | 1,132.40 | 845.50 | 862.25 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN230616P03230000 | 2022-05-24 9:30AM EDT | 3,230.00 | 1,161.19 | 853.50 | 870.35 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN230616P03240000 | 2022-05-24 9:30AM EDT | 3,240.00 | 1,170.34 | 862.00 | 878.50 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN230616P03250000 | 2022-05-25 2:53PM EDT | 3,250.00 | 1,133.20 | 870.00 | 886.70 | 0.00 | - | 2 | 505 | 0.00% |
| AMZN230616P03260000 | 2022-05-24 11:36AM EDT | 3,260.00 | 1,211.55 | 878.00 | 894.90 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03270000 | 2022-05-25 10:41AM EDT | 3,270.00 | 1,144.20 | 886.00 | 903.15 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230616P03280000 | 2022-05-23 1:57PM EDT | 3,280.00 | 1,177.75 | 894.50 | 911.45 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN230616P03290000 | 2022-05-26 9:33AM EDT | 3,290.00 | 1,138.98 | 903.00 | 919.80 | 0.00 | - | 10 | 126 | 0.00% |
| AMZN230616P03300000 | 2022-06-02 9:57AM EDT | 3,300.00 | 953.05 | 911.55 | 928.15 | 0.00 | - | 2 | 780 | 0.00% |
| AMZN230616P03310000 | 2022-05-23 12:28PM EDT | 3,310.00 | 1,201.35 | 920.05 | 936.45 | 0.00 | - | 6 | 56 | 0.00% |
| AMZN230616P03320000 | 2022-05-27 10:57AM EDT | 3,320.00 | 1,075.42 | 928.00 | 944.80 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230616P03330000 | 2022-05-23 12:26PM EDT | 3,330.00 | 1,218.50 | 936.45 | 953.15 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN230616P03340000 | 2022-05-23 3:52PM EDT | 3,340.00 | 1,211.40 | 945.00 | 961.55 | 0.00 | - | 24 | 52 | 0.00% |
| AMZN230616P03350000 | 2022-05-26 11:52AM EDT | 3,350.00 | 1,158.37 | 953.60 | 969.85 | 0.00 | - | 1 | 1,543 | 0.00% |
| AMZN230616P03360000 | 2022-06-01 12:24PM EDT | 3,360.00 | 985.55 | 961.50 | 978.45 | 0.00 | - | 3 | 49 | 0.00% |
| AMZN230616P03370000 | 2022-05-27 10:41AM EDT | 3,370.00 | 1,111.69 | 970.00 | 986.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230616P03380000 | 2022-05-24 2:08PM EDT | 3,380.00 | 1,306.80 | 978.80 | 995.50 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN230616P03390000 | 2022-05-24 2:08PM EDT | 3,390.00 | 1,315.90 | 988.05 | 1,004.10 | 0.00 | - | 2 | 30 | 0.00% |
| AMZN230616P03400000 | 2022-06-01 12:24PM EDT | 3,400.00 | 1,019.51 | 996.00 | 1,012.70 | 0.00 | - | 1 | 121 | 0.00% |
| AMZN230616P03410000 | 2022-05-23 1:21PM EDT | 3,410.00 | 1,321.00 | 1,004.55 | 1,021.35 | 0.00 | - | 10 | 56 | 0.00% |
| AMZN230616P03420000 | 2022-05-24 10:43AM EDT | 3,420.00 | 1,369.02 | 1,013.50 | 1,030.05 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230616P03430000 | 2022-05-23 1:51PM EDT | 3,430.00 | 1,318.70 | 1,021.60 | 1,038.75 | 0.00 | - | 12 | 13 | 0.00% |
| AMZN230616P03440000 | 2022-05-23 11:23AM EDT | 3,440.00 | 1,346.00 | 1,030.50 | 1,047.50 | 0.00 | - | 12 | 14 | 0.00% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 3,450.00 | 1,390.43 | 1,039.60 | 1,056.30 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN230616P03460000 | 2022-06-01 10:38AM EDT | 3,460.00 | 1,074.00 | 1,048.00 | 1,065.20 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230616P03470000 | 2022-05-23 11:22AM EDT | 3,470.00 | 1,369.20 | 1,057.50 | 1,073.95 | 0.00 | - | 14 | 28 | 0.00% |
| AMZN230616P03480000 | 2022-05-23 1:38PM EDT | 3,480.00 | 1,372.05 | 1,066.00 | 1,082.70 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230616P03490000 | 2022-06-01 9:30AM EDT | 3,490.00 | 1,084.31 | 1,075.00 | 1,091.50 | 0.00 | - | 5 | 56 | 0.00% |
| AMZN230616P03500000 | 2022-06-02 11:18AM EDT | 3,500.00 | 1,099.13 | 1,083.50 | 1,100.25 | 0.00 | - | 1 | 166 | 0.00% |
| AMZN230616P03510000 | 2022-06-01 9:30AM EDT | 3,510.00 | 1,102.31 | 1,092.50 | 1,109.10 | 0.00 | - | 5 | 38 | 0.00% |
| AMZN230616P03520000 | 2022-05-23 9:54AM EDT | 3,520.00 | 1,380.05 | 1,101.00 | 1,118.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616P03530000 | 2022-05-19 1:27PM EDT | 3,530.00 | 1,384.00 | 1,110.00 | 1,127.00 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN230616P03540000 | 2022-06-03 3:53PM EDT | 3,540.00 | 1,122.50 | 1,119.50 | 1,135.90 | +421.35 | +60.09% | 1 | 26 | 0.00% |
| AMZN230616P03550000 | 2022-05-19 12:17PM EDT | 3,550.00 | 1,371.40 | 1,128.00 | 1,144.90 | 0.00 | - | 6 | 35 | 0.00% |
| AMZN230616P03560000 | 2022-05-23 11:29AM EDT | 3,560.00 | 1,461.92 | 1,137.50 | 1,153.80 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230616P03570000 | 2022-02-04 11:27AM EDT | 3,570.00 | 676.66 | 803.15 | 817.50 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616P03580000 | 2022-02-04 3:14PM EDT | 3,580.00 | 653.32 | 810.50 | 827.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN230616P03590000 | 2022-02-03 4:03PM EDT | 3,590.00 | 943.08 | 818.95 | 833.25 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN230616P03600000 | 2022-06-01 10:22AM EDT | 3,600.00 | 1,173.29 | 1,173.50 | 1,190.05 | 0.00 | - | 4 | 401 | 0.00% |
| AMZN230616P03610000 | 2022-06-01 12:15PM EDT | 3,610.00 | 1,210.00 | 1,182.50 | 1,199.35 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN230616P03620000 | 2022-06-03 3:59PM EDT | 3,620.00 | 1,202.80 | 1,195.50 | 1,208.55 | +650.85 | +117.92% | 2 | 7 | 0.00% |
| AMZN230616P03630000 | 2022-06-03 3:59PM EDT | 3,630.00 | 1,209.90 | 1,201.20 | 1,217.70 | +673.73 | +125.66% | 2 | 7 | 0.00% |
| AMZN230616P03640000 | 2022-06-03 3:57PM EDT | 3,640.00 | 1,218.60 | 1,210.00 | 1,226.80 | -136.90 | -10.10% | 6 | 9 | 0.00% |
| AMZN230616P03650000 | 2022-06-03 3:57PM EDT | 3,650.00 | 1,227.00 | 1,220.00 | 1,235.95 | -256.70 | -17.30% | 4 | 9 | 0.00% |
| AMZN230616P03660000 | 2022-06-03 3:56PM EDT | 3,660.00 | 1,236.80 | 1,228.50 | 1,245.10 | -272.70 | -18.07% | 2 | 0 | 0.00% |
| AMZN230616P03670000 | 2022-06-03 3:58PM EDT | 3,670.00 | 1,247.60 | 1,237.50 | 1,254.40 | -247.25 | -16.54% | 4 | 5 | 0.00% |
| AMZN230616P03680000 | 2022-05-05 9:30AM EDT | 3,680.00 | 1,245.95 | 1,246.50 | 1,263.60 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN230616P03690000 | 2022-05-09 10:16AM EDT | 3,690.00 | 1,538.50 | 1,256.00 | 1,272.85 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN230616P03700000 | 2022-05-23 9:41AM EDT | 3,700.00 | 1,546.50 | 1,265.00 | 1,282.05 | 0.00 | - | 1 | 124 | 0.00% |
| AMZN230616P03710000 | 2022-05-04 3:01PM EDT | 3,710.00 | 1,242.00 | 1,274.50 | 1,291.30 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN230616P03720000 | 2022-04-27 10:50AM EDT | 3,720.00 | 1,010.00 | 1,416.00 | 1,434.50 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN230616P03730000 | 2022-03-24 10:45AM EDT | 3,730.00 | 706.55 | 939.15 | 952.85 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03740000 | 2021-10-26 9:37AM EDT | 3,740.00 | 655.51 | 654.50 | 673.50 | 0.00 | - | 8 | 6 | 0.00% |
| AMZN230616P03750000 | 2022-05-25 3:41PM EDT | 3,750.00 | 1,608.26 | 1,311.50 | 1,328.75 | 0.00 | - | 5 | 79 | 0.00% |
| AMZN230616P03760000 | 2022-05-25 3:41PM EDT | 3,760.00 | 1,618.24 | 1,321.00 | 1,338.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN230616P03770000 | 2021-12-29 10:42AM EDT | 3,770.00 | 674.00 | 1,059.25 | 1,076.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03780000 | 2022-05-06 10:45AM EDT | 3,780.00 | 1,473.55 | 1,340.00 | 1,357.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03790000 | 2022-05-06 9:31AM EDT | 3,790.00 | 1,485.00 | 1,349.50 | 1,366.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 9:30AM EDT | 3,800.00 | 1,613.43 | 1,359.00 | 1,376.10 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230616P03820000 | 2022-05-25 9:34AM EDT | 3,820.00 | 1,726.00 | 1,378.00 | 1,395.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230616P03830000 | 2022-01-12 10:35AM EDT | 3,830.00 | 752.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03850000 | 2022-05-09 9:32AM EDT | 3,850.00 | 1,609.50 | 1,406.00 | 1,423.25 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P03880000 | 2021-11-24 10:30AM EDT | 3,880.00 | 700.65 | 737.75 | 749.20 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230616P03890000 | 2022-04-29 10:55AM EDT | 3,890.00 | 1,363.50 | 1,583.50 | 1,601.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230616P03900000 | 2022-05-19 11:41AM EDT | 3,900.00 | 1,705.75 | 1,455.00 | 1,471.05 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230616P03910000 | 2022-03-29 9:36AM EDT | 3,910.00 | 725.95 | 1,139.30 | 1,154.70 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616P03930000 | 2022-03-22 10:04AM EDT | 3,930.00 | 821.95 | 960.75 | 977.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03940000 | 2022-05-16 12:05AM EDT | 3,940.00 | 1,758.90 | 1,492.50 | 1,509.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03950000 | 2022-05-20 10:16AM EDT | 3,950.00 | 1,772.65 | 1,503.50 | 1,519.20 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230616P03960000 | 2022-05-16 10:23AM EDT | 3,960.00 | 1,710.00 | 1,512.50 | 1,528.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P03970000 | 2022-05-04 2:00PM EDT | 3,970.00 | 1,517.50 | 1,522.50 | 1,538.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616P03980000 | 2022-05-06 9:31AM EDT | 3,980.00 | 1,671.00 | 1,531.50 | 1,548.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230616P03990000 | 2022-03-30 2:23PM EDT | 3,990.00 | 812.93 | 1,509.50 | 1,528.50 | 0.00 | - | 63 | 78 | 0.00% |
| AMZN230616P04000000 | 2022-05-19 11:13AM EDT | 4,000.00 | 1,813.62 | 1,551.00 | 1,567.75 | 0.00 | - | 3 | 449 | 0.00% |
| AMZN230616P04100000 | 2022-05-02 2:02PM EDT | 4,100.00 | 1,681.98 | 1,660.70 | 1,678.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 4,200.00 | 1,857.20 | 1,747.00 | 1,763.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04300000 | 2022-05-18 10:56AM EDT | 4,300.00 | 2,088.20 | 1,846.00 | 1,862.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04400000 | 2022-05-25 3:25PM EDT | 4,400.00 | 2,240.59 | 1,945.00 | 1,962.20 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P04500000 | 2022-05-24 1:59PM EDT | 4,500.00 | 2,413.17 | 2,044.50 | 2,061.60 | 0.00 | - | 2 | 497 | 0.00% |
| AMZN230616P04600000 | 2022-05-25 1:27PM EDT | 4,600.00 | 2,470.16 | 2,144.50 | 2,161.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04700000 | 2022-05-13 3:38PM EDT | 4,700.00 | 2,449.53 | 2,244.00 | 2,261.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04800000 | 2022-04-29 9:36AM EDT | 4,800.00 | 2,216.50 | 2,488.50 | 2,506.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P04900000 | 2022-04-01 11:59AM EDT | 4,900.00 | 1,644.12 | 2,405.50 | 2,424.50 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230616P05000000 | 2022-05-16 10:16AM EDT | 5,000.00 | 2,756.55 | 2,544.00 | 2,561.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN230616P05100000 | 2022-03-29 2:34PM EDT | 5,100.00 | 1,728.08 | 2,197.50 | 2,215.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230616P05200000 | 2022-04-19 1:52PM EDT | 5,200.00 | 2,056.38 | 3,044.35 | 3,062.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P05300000 | 2022-05-02 9:33AM EDT | 5,300.00 | 2,871.50 | 2,842.05 | 2,867.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P05400000 | 2022-04-29 2:23PM EDT | 5,400.00 | 2,930.39 | 3,087.50 | 3,106.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P05500000 | 2022-05-16 10:16AM EDT | 5,500.00 | 3,256.61 | 3,044.00 | 3,061.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
