Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,01+3,60 (+3,15%)
No fechamento: 04:00PM EDT
117,74 -0,27 (-0,23%)
Pós-fechamento: 07:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616C000520002022-09-28 10:38AM EDT52.0066.7066.4068.80+0.34+0.51%2068.63%
AMZN230616C000530002022-09-22 12:22PM EDT53.0066.2065.6567.950.00-447269.26%
AMZN230616C000540002022-08-11 10:34AM EDT54.0091.5081.1081.850.00-2400163.65%
AMZN230616C000550002022-09-21 3:34PM EDT55.0067.9763.8066.050.00-134767.68%
AMZN230616C000560002022-08-19 10:25AM EDT56.0085.3069.9570.650.00-2289108.55%
AMZN230616C000570002022-09-06 12:23PM EDT57.0071.6763.4564.250.00-36072.58%
AMZN230616C000580002022-08-08 12:22PM EDT58.0084.0571.9072.550.00-69342125.22%
AMZN230616C000590002022-08-08 2:15PM EDT59.0082.4571.9572.650.00-12195128.38%
AMZN230616C000600002022-09-23 10:43AM EDT60.0057.6059.4061.550.00-11,30265.55%
AMZN230616C000610002022-09-14 10:01AM EDT61.0069.5058.3060.650.00-613064.23%
AMZN230616C000620002022-08-19 1:37PM EDT62.0078.7064.5065.150.00-231799.68%
AMZN230616C000630002022-09-27 12:14PM EDT63.0054.5056.6558.800.00-5515163.44%
AMZN230616C000640002022-09-08 10:43AM EDT64.0068.4555.9057.950.00-226863.53%
AMZN230616C000650002022-09-26 11:32AM EDT65.0054.3555.1557.000.00-213563.22%
AMZN230616C000660002022-08-12 9:44AM EDT66.0078.2570.0070.700.00-2226135.85%
AMZN230616C000670002022-08-19 12:32PM EDT67.0074.6060.1060.700.00-223593.48%
AMZN230616C000680002022-08-26 9:47AM EDT68.0072.6049.6050.400.00-237436.08%
AMZN230616C000690002022-09-28 10:40AM EDT69.0051.5053.0053.55-12.55-19.59%62065.10%
AMZN230616C000700002022-09-22 11:40AM EDT70.0051.0050.8552.600.00-119,40460.75%
AMZN230616C000710002022-08-25 9:43AM EDT71.0067.6047.0047.800.00-193638.79%
AMZN230616C000720002022-08-22 3:58PM EDT72.0064.9450.8551.400.00-151865.52%
AMZN230616C000725002022-09-28 10:37AM EDT72.5048.5548.1050.50-18.60-27.70%5848158.05%
AMZN230616C000730002022-08-15 10:05AM EDT73.0073.0558.1058.850.00-2148100.48%
AMZN230616C000740002022-09-01 1:29PM EDT74.0055.6547.2549.250.00-237058.55%
AMZN230616C000750002022-08-18 11:02AM EDT75.0070.2553.1553.700.00-271184.58%
AMZN230616C000760002022-09-27 10:31AM EDT76.0045.1945.7047.550.00-242257.92%
AMZN230616C000770002022-09-27 10:31AM EDT77.0044.3444.6046.700.00-218756.81%
AMZN230616C000775002022-09-28 10:37AM EDT77.5044.4543.8046.30+0.65+1.48%4055.73%
AMZN230616C000780002022-09-27 10:38AM EDT78.0043.6043.6045.850.00-29055.95%
AMZN230616C000790002022-09-27 2:17PM EDT79.0041.1942.6045.000.00-447655.07%
AMZN230616C000800002022-09-27 3:47PM EDT80.0040.7342.5044.200.00-8631,76156.31%
AMZN230616C000810002022-09-28 12:15PM EDT81.0042.5442.2543.40+2.59+6.48%238857.10%
AMZN230616C000820002022-09-28 12:03PM EDT82.0041.4540.2542.60+2.25+5.74%2225654.18%
AMZN230616C000830002022-09-28 12:02PM EDT83.0040.6540.2041.75+2.22+5.78%6016955.24%
AMZN230616C000840002022-09-28 12:00PM EDT84.0039.8639.5541.00+2.02+5.34%6854455.22%
AMZN230616C000850002022-09-28 11:57AM EDT85.0039.0537.9040.20+2.03+5.48%541,01253.10%
AMZN230616C000860002022-09-28 12:12PM EDT86.0038.4837.2039.40+2.22+6.12%254352.86%
AMZN230616C000870002022-09-27 3:51PM EDT87.0035.5037.4538.650.00-10038554.48%
AMZN230616C000880002022-09-27 11:52AM EDT88.0034.6536.7037.850.00-649254.07%
AMZN230616C000890002022-09-19 2:04PM EDT89.0041.3536.5037.100.00-1058554.71%
AMZN230616C000900002022-09-27 11:33AM EDT90.0033.7035.0036.350.00-368953.01%
AMZN230616C000910002022-08-05 3:09PM EDT91.0055.2040.3548.500.00-1447684.12%
AMZN230616C000920002022-08-05 3:48PM EDT92.0054.5539.5547.500.00-660282.83%
AMZN230616C000930002022-09-21 2:04PM EDT93.0035.5032.7534.100.00-20051.84%
AMZN230616C000940002022-09-22 2:37PM EDT94.0032.0732.2533.400.00-491851.92%
AMZN230616C000950002022-09-28 1:59PM EDT95.0032.0031.4532.70-8.70-21.38%293551.47%
AMZN230616C000960002022-09-06 12:26PM EDT96.0038.3530.8032.050.00-280151.33%
AMZN230616C000970002022-09-28 2:33PM EDT97.0030.7030.1031.25-1.75-5.39%2069050.85%
AMZN230616C000980002022-09-26 1:54PM EDT98.0028.2429.3530.600.00-81,22150.51%
AMZN230616C000990002022-09-26 1:52PM EDT99.0027.5628.7529.950.00-794150.38%
AMZN230616C001000002022-09-27 3:58PM EDT100.0026.3028.0529.200.00-32,24751.65%
AMZN230616C001050002022-09-28 1:49PM EDT105.0025.1024.8025.95+1.75+7.49%31,24550.12%
AMZN230616C001100002022-09-28 3:26PM EDT110.0022.6021.7522.85+2.35+11.60%1104,72148.54%
AMZN230616C001150002022-09-28 3:53PM EDT115.0020.3018.9020.05+2.45+13.73%1734,71047.30%
AMZN230616C001200002022-09-28 3:51PM EDT120.0017.6017.1017.35+2.34+15.33%223,70345.84%
AMZN230616C001250002022-09-28 3:58PM EDT125.0014.9514.7515.00+1.92+14.74%476044.79%
AMZN230616C001300002022-09-28 3:46PM EDT130.0012.9012.6513.15+1.77+15.90%2416,67644.50%
AMZN230616C001350002022-09-28 3:00PM EDT135.0010.6510.4511.30+1.18+12.46%1205,38443.74%
AMZN230616C001400002022-09-28 3:55PM EDT140.009.358.859.35+1.30+16.15%2927,61342.24%
AMZN230616C001450002022-09-28 3:58PM EDT145.007.857.508.05+1.10+16.30%2719,03641.97%
AMZN230616C001500002022-09-28 3:33PM EDT150.006.606.506.65+0.95+16.81%10918,24240.99%
AMZN230616C001505002022-09-28 1:57PM EDT150.506.246.206.55+0.64+11.43%593,40240.97%
AMZN230616C001510002022-09-27 3:49PM EDT151.005.506.256.400.00-124040.81%
AMZN230616C001515002022-09-27 3:07PM EDT151.505.406.006.300.00-8487940.80%
AMZN230616C001520002022-09-27 3:51PM EDT152.005.456.056.20+0.15+2.83%103040.77%
AMZN230616C001525002022-09-28 11:31AM EDT152.505.655.956.10+0.47+9.07%4073240.74%
AMZN230616C001530002022-09-27 3:38PM EDT153.005.055.856.000.00-146740.71%
AMZN230616C001535002022-09-27 2:55PM EDT153.505.055.605.900.00-3245340.67%
AMZN230616C001540002022-09-28 11:11AM EDT154.005.355.555.80+0.15+2.88%4771840.64%
AMZN230616C001545002022-09-28 3:54PM EDT154.505.705.405.70+1.10+23.91%1763240.60%
AMZN230616C001550002022-09-28 10:10AM EDT155.004.705.355.60+0.20+4.44%15,39340.55%
AMZN230616C001555002022-09-28 11:48AM EDT155.505.105.205.50+0.40+8.51%101,14540.49%
AMZN230616C001560002022-09-27 2:57PM EDT156.004.905.255.40+0.24+5.15%5040.44%
AMZN230616C001565002022-09-28 10:23AM EDT156.504.705.155.30+0.20+4.44%4244440.38%
AMZN230616C001570002022-09-28 1:21PM EDT157.005.004.955.20+0.45+9.89%71,79140.31%
AMZN230616C001575002022-09-26 1:24PM EDT157.504.754.955.10+0.35+7.95%22,88140.24%
AMZN230616C001580002022-09-28 12:24PM EDT158.004.754.755.05+0.25+5.56%282,02140.33%
AMZN230616C001585002022-09-28 1:48PM EDT158.504.704.704.95+0.30+6.82%101,31740.25%
AMZN230616C001590002022-09-27 3:00PM EDT159.004.154.704.850.00-33040.17%
AMZN230616C001595002022-09-27 9:52AM EDT159.504.404.654.850.00-177340.41%
AMZN230616C001600002022-09-28 3:18PM EDT160.004.554.554.70+0.62+15.78%967,71240.16%
AMZN230616C001605002022-09-28 12:30PM EDT160.504.304.454.60+0.35+8.86%769840.06%
AMZN230616C001610002022-09-28 1:18PM EDT161.004.354.354.55+0.40+10.13%71,07540.13%
AMZN230616C001615002022-09-28 10:53AM EDT161.504.104.304.45+0.20+5.13%873640.02%
AMZN230616C001620002022-09-28 3:55PM EDT162.004.354.204.40+0.75+20.83%41,44740.08%
AMZN230616C001625002022-09-28 12:23PM EDT162.504.104.154.35+0.60+17.14%12,46740.14%
AMZN230616C001630002022-09-28 11:08AM EDT163.003.904.004.25+0.47+13.70%3040.03%
AMZN230616C001635002022-09-28 10:51AM EDT163.503.804.004.20+0.43+12.76%137240.08%
AMZN230616C001640002022-09-28 2:08PM EDT164.003.913.854.10-1.25-24.22%9039.95%
AMZN230616C001645002022-09-28 10:57AM EDT164.503.653.804.00+0.30+8.96%21,94839.83%
AMZN230616C001650002022-09-28 12:17PM EDT165.003.773.753.95+0.45+13.55%1310,52739.87%
AMZN230616C001655002022-09-28 1:21PM EDT165.503.703.703.90+0.25+7.25%51,70439.91%
AMZN230616C001660002022-09-28 10:53AM EDT166.003.503.603.80+0.15+4.48%398139.77%
AMZN230616C001665002022-09-27 10:45AM EDT166.503.303.503.750.00-71,12939.80%
AMZN230616C001670002022-09-28 11:00AM EDT167.003.353.453.70+0.15+4.69%276139.83%
AMZN230616C001675002022-09-28 3:30PM EDT167.503.523.453.60+0.52+17.33%23039.67%
AMZN230616C001680002022-09-27 11:51AM EDT168.002.953.353.550.00-1111,62839.69%
AMZN230616C001685002022-09-28 12:41PM EDT168.503.253.303.50+0.41+14.44%62,98739.71%
AMZN230616C001690002022-09-28 10:38AM EDT169.003.103.203.45+0.11+3.68%22,59039.73%
AMZN230616C001695002022-09-28 12:29PM EDT169.503.153.153.40+0.22+7.51%71,53439.74%
AMZN230616C001700002022-09-28 1:19PM EDT170.003.143.203.35+0.34+12.14%37,09239.75%
AMZN230616C001705002022-09-27 10:48AM EDT170.502.873.053.250.00-984339.57%
AMZN230616C001710002022-09-27 10:40AM EDT171.002.893.053.25+0.14+5.09%91,68639.77%
AMZN230616C001715002022-09-28 11:56AM EDT171.502.943.003.15+0.18+6.52%579139.58%
AMZN230616C001720002022-09-28 1:21PM EDT172.002.952.983.10+0.40+15.69%131,20239.58%
AMZN230616C001725002022-09-28 12:40PM EDT172.502.822.943.05+0.14+5.22%62,83439.57%
AMZN230616C001730002022-09-28 11:29AM EDT173.002.772.822.99+0.14+5.32%496939.52%
AMZN230616C001735002022-09-28 2:17PM EDT173.502.782.832.96+0.21+8.17%146039.59%
AMZN230616C001740002022-09-27 10:45AM EDT174.002.542.722.910.00-271,10839.58%
AMZN230616C001745002022-09-28 12:26PM EDT174.502.652.682.87+0.16+6.43%51,24439.60%
AMZN230616C001750002022-09-28 12:54PM EDT175.002.582.682.78+0.33+14.67%10911,13039.42%
AMZN230616C001755002022-09-27 10:38AM EDT175.502.612.582.77+0.24+10.13%12,06539.56%
AMZN230616C001760002022-09-28 3:01PM EDT176.002.602.532.72+0.27+11.59%51,73639.53%
AMZN230616C001765002022-09-28 2:05PM EDT176.502.542.552.68+0.21+9.01%31,76739.55%
AMZN230616C001770002022-09-28 3:01PM EDT177.002.512.502.63+0.27+12.05%1178439.51%
AMZN230616C001775002022-09-28 11:29AM EDT177.502.382.472.55+0.17+7.69%3039.34%
AMZN230616C001780002022-09-28 11:05AM EDT178.002.342.422.51+0.13+5.88%5039.34%
AMZN230616C001785002022-09-27 10:48AM EDT178.502.172.392.490.00-1964139.44%
AMZN230616C001790002022-09-28 11:10AM EDT179.002.242.332.46+0.13+6.16%652739.48%
AMZN230616C001795002022-09-27 10:06AM EDT179.502.082.312.420.00-437639.48%
AMZN230616C001800002022-09-28 2:56PM EDT180.002.252.252.35+0.27+13.64%16615,25239.33%
AMZN230616C001805002022-09-28 2:17PM EDT180.502.192.232.34+0.22+11.17%71,68739.46%
AMZN230616C001810002022-09-28 11:46AM EDT181.002.112.182.30+0.16+8.21%575939.45%
AMZN230616C001815002022-09-27 3:53PM EDT181.501.912.142.260.00-108039.43%
AMZN230616C001820002022-09-27 10:33AM EDT182.001.902.122.190.00-868239.27%
AMZN230616C001825002022-09-27 10:38AM EDT182.501.862.062.190.00-91,50539.44%
AMZN230616C001830002022-09-28 10:17AM EDT183.001.832.052.15-0.06-3.17%532339.42%
AMZN230616C001835002022-09-28 11:46AM EDT183.501.942.002.12+0.14+7.78%2920839.44%
AMZN230616C001840002022-09-28 11:04AM EDT184.001.921.982.08+0.10+5.49%131439.40%
AMZN230616C001845002022-09-28 9:52AM EDT184.501.771.932.02+0.03+1.72%41,62139.27%
AMZN230616C001850002022-09-28 1:22PM EDT185.001.901.911.99+0.23+13.77%585,04939.29%
AMZN230616C001855002022-09-28 10:17AM EDT185.501.691.871.99+0.06+3.68%16039.45%
AMZN230616C001860002022-09-28 10:21AM EDT186.001.691.851.96+0.02+1.20%102,53939.46%
AMZN230616C001865002022-09-27 10:07AM EDT186.501.661.821.930.00-12,73639.47%
AMZN230616C001870002022-09-27 10:26AM EDT187.001.631.781.880.00-349939.37%
AMZN230616C001875002022-09-27 10:08AM EDT187.501.591.761.830.00-12,20039.26%
AMZN230616C001880002022-09-21 3:38PM EDT188.001.881.731.830.00-11,11539.42%
AMZN230616C001885002022-09-26 10:58AM EDT188.501.491.701.800.00-429739.42%
AMZN230616C001890002022-09-27 10:00AM EDT189.001.551.671.770.00-136239.42%
AMZN230616C001895002022-09-19 10:45AM EDT189.502.341.641.720.00-6039.30%
AMZN230616C001900002022-09-28 1:20PM EDT190.001.621.611.71+0.20+14.08%142,74839.39%
AMZN230616C001905002022-09-28 11:37AM EDT190.501.561.591.69+0.07+4.70%2039.43%
AMZN230616C001910002022-09-28 3:55PM EDT191.001.631.571.64+0.25+18.12%48039.31%
AMZN230616C001915002022-09-28 11:45AM EDT191.501.491.541.64+0.14+10.37%2231539.45%
AMZN230616C001920002022-09-26 11:21AM EDT192.001.351.501.610.00-3039.44%
AMZN230616C001925002022-09-28 11:05AM EDT192.501.461.491.56+0.09+6.57%471439.30%
AMZN230616C001930002022-09-28 10:47AM EDT193.001.431.461.54-3.57-71.40%281,03339.33%
AMZN230616C001935002022-09-28 11:40AM EDT193.501.411.451.51+0.19+15.57%240839.30%
AMZN230616C001940002022-09-28 1:21PM EDT194.001.421.411.51-0.93-39.57%461,43639.44%
AMZN230616C001945002022-09-26 10:54AM EDT194.501.231.401.460.00-2039.28%
AMZN230616C001950002022-09-28 2:59PM EDT195.001.381.381.46+0.18+15.00%142,21139.43%
AMZN230616C001955002022-09-28 11:36AM EDT195.501.331.341.42+0.12+9.92%229039.33%
AMZN230616C001960002022-09-28 1:02PM EDT196.001.301.341.40+0.15+13.04%37039.34%
AMZN230616C001965002022-08-31 9:45AM EDT196.502.501.301.380.00-1072939.37%
AMZN230616C001970002022-09-26 10:01AM EDT197.001.201.291.390.00-238739.58%
AMZN230616C001975002022-09-20 11:28AM EDT197.501.711.271.340.00-278439.39%
AMZN230616C001980002022-09-28 11:45AM EDT198.001.221.251.35+0.05+4.27%24039.60%
AMZN230616C001985002022-08-05 12:13PM EDT198.504.402.062.190.00-120244.51%
AMZN230616C001990002022-09-26 9:39AM EDT199.001.181.201.31+0.16+15.69%646639.62%
AMZN230616C001995002022-09-27 10:30AM EDT199.501.071.201.260.00-12,22139.43%
AMZN230616C002000002022-09-28 2:36PM EDT200.001.201.171.25+0.16+15.38%20219,27639.49%
AMZN230616C002050002022-09-28 3:52PM EDT205.001.051.011.10+0.15+16.67%76,85439.77%
AMZN230616C002100002022-09-28 2:33PM EDT210.000.900.860.93+0.20+28.57%53,37039.72%
AMZN230616C002150002022-09-26 11:44AM EDT215.000.670.760.830.00-92,83840.06%
AMZN230616C002200002022-09-26 10:42AM EDT220.000.600.620.700.00-3039.99%
AMZN230616C002250002022-09-27 9:55AM EDT225.000.550.580.650.00-1015,65240.58%
AMZN230616C002300002022-09-23 12:39PM EDT230.000.430.480.530.00-201,69840.26%
AMZN230616C002350002022-09-28 3:50PM EDT235.000.470.440.48-0.25-34.72%21,84740.63%
AMZN230616C002400002022-09-27 11:37AM EDT240.000.370.380.460.00-8041.33%
AMZN230616C002450002022-09-27 9:40AM EDT245.000.350.330.430.00-5041.85%
AMZN230616C002500002022-09-27 10:34AM EDT250.000.300.300.350.00-2614,29241.50%
AMZN230616C002550002022-09-26 9:56AM EDT255.000.270.260.310.00-473041.65%
AMZN230616C002600002022-09-28 10:33AM EDT260.000.260.240.33+0.02+8.33%355,22042.87%
AMZN230616C002650002022-09-26 9:52AM EDT265.000.230.210.260.00-911,62042.31%
AMZN230616C002700002022-09-28 11:57AM EDT270.000.220.190.24+0.02+10.00%53,27542.68%
AMZN230616C002750002022-09-28 3:37PM EDT275.000.200.190.21+0.01+5.26%6824,59642.68%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-829460.22%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-173816.02%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-3147682.23%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-1120614.36%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-162605.88%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%8388583.08%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-133326.50%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-1041548.57%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-1837323.18%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-355368.38%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-4149506.95%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-140679.49%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-121489.43%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-355481.61%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-156473.98%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-12683466.86%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-289461.21%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-382454.69%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-182345.17%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-525443.43%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-5148439.56%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-516433.87%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-1828425.75%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-218420.51%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-3417416.27%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-4266412.13%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-4234408.91%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-113404.92%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-228401.81%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-185397.97%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-214404.27%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-210391.24%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-27389.07%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-133385.45%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-8131382.61%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%146379.08%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-2120376.39%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-2135374.29%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-820371.64%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-4113368.18%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-252366.22%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-113367.29%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-110360.96%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-517360.05%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%1183356.12%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-124354.56%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-130352.28%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-316349.81%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-523347.88%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-138346.42%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-3546302.99%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-170340.12%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-215338.23%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,836337.95%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-1015336.07%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%131332.01%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-26330.02%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-538328.60%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-111326.62%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-110325.27%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-118276.84%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-272322.07%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%103896321.16%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-1343307.34%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%298297.26%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-25205286.58%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%2116278.13%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%6810271.08%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%171263.84%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-598258.23%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%8599256.02%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%799248.08%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%49730245.63%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%291240.00%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-1250236.91%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%3593232.87%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%47138231.27%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,249224.24%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616P000520002022-09-27 10:27AM EDT52.000.760.710.790.00-23,26858.11%
AMZN230616P000530002022-09-26 10:21AM EDT53.000.760.800.850.00-11,78458.01%
AMZN230616P000540002022-09-16 9:33AM EDT54.000.790.850.900.00-490157.52%
AMZN230616P000550002022-09-28 1:27PM EDT55.000.960.920.97-0.08-7.69%1071,79957.25%
AMZN230616P000560002022-09-27 1:54PM EDT56.001.110.961.010.00-31,10256.59%
AMZN230616P000570002022-09-26 3:16PM EDT57.001.001.021.070.00-21,07656.13%
AMZN230616P000580002022-09-12 9:57AM EDT58.000.571.091.140.00-51,76455.79%
AMZN230616P000590002022-09-26 3:54PM EDT59.001.171.141.230.00-171,34155.40%
AMZN230616P000600002022-09-28 11:31AM EDT60.001.281.171.30-0.12-8.57%11,27954.77%
AMZN230616P000610002022-09-27 3:25PM EDT61.001.441.291.330.00-366954.39%
AMZN230616P000620002022-09-28 1:10PM EDT62.001.401.361.44-0.13-8.50%62,49354.13%
AMZN230616P000630002022-09-12 9:34AM EDT63.000.801.441.500.00-11,32453.64%
AMZN230616P000640002022-09-26 1:20PM EDT64.001.511.521.600.00-1380753.31%
AMZN230616P000650002022-09-27 3:54PM EDT65.001.791.601.660.00-102,18352.78%
AMZN230616P000660002022-09-28 1:49PM EDT66.001.751.681.77+0.05+2.94%41,49352.44%
AMZN230616P000670002022-09-20 9:32AM EDT67.001.481.781.860.00-81,55752.08%
AMZN230616P000680002022-09-22 11:19AM EDT68.001.811.871.950.00-12,89051.65%
AMZN230616P000690002022-09-28 11:49AM EDT69.002.051.972.05-0.15-6.82%4051.27%
AMZN230616P000700002022-09-28 11:49AM EDT70.002.162.072.13-0.18-7.69%169,54950.79%
AMZN230616P000710002022-09-23 2:28PM EDT71.002.442.182.260.00-3685950.51%
AMZN230616P000720002022-09-28 10:32AM EDT72.002.442.292.37+0.27+12.44%393750.12%
AMZN230616P000725002022-09-23 2:28PM EDT72.502.642.352.430.00-381150.21%
AMZN230616P000730002022-09-26 2:49PM EDT73.002.452.412.480.00-678549.98%
AMZN230616P000740002022-09-28 3:32PM EDT74.002.532.532.60+0.03+1.20%1386149.60%
AMZN230616P000750002022-09-28 3:46PM EDT75.002.632.652.74-0.42-13.77%106,75149.32%
AMZN230616P000760002022-09-28 3:48PM EDT76.002.752.782.87-0.35-11.29%1770548.96%
AMZN230616P000770002022-09-28 2:56PM EDT77.002.972.923.05-0.01-0.34%453748.85%
AMZN230616P000775002022-09-28 3:46PM EDT77.502.962.993.10+0.11+3.86%1064748.56%
AMZN230616P000780002022-09-27 9:45AM EDT78.002.923.053.150.00-190548.28%
AMZN230616P000790002022-09-28 3:34PM EDT79.003.203.203.30-0.40-11.11%32,79947.95%
AMZN230616P000800002022-09-28 3:52PM EDT80.003.403.353.50-0.45-11.69%294,40947.85%
AMZN230616P000810002022-09-28 3:42PM EDT81.003.503.503.65-0.25-6.67%1978847.47%
AMZN230616P000820002022-09-28 3:46PM EDT82.003.653.653.80-0.20-5.19%149347.07%
AMZN230616P000830002022-09-28 1:45PM EDT83.003.973.853.95-0.38-8.74%696546.66%
AMZN230616P000840002022-09-28 10:40AM EDT84.004.304.004.15-0.30-6.52%131,47346.44%
AMZN230616P000850002022-09-28 3:18PM EDT85.004.254.204.35-0.57-11.83%505,41846.19%
AMZN230616P000860002022-09-28 10:40AM EDT86.004.704.404.55+0.10+2.17%121,70245.92%
AMZN230616P000870002022-09-28 11:39AM EDT87.004.854.604.75+0.05+1.04%91,66745.63%
AMZN230616P000880002022-09-28 3:21PM EDT88.004.854.804.95-0.10-2.02%6045.31%
AMZN230616P000890002022-09-28 10:36AM EDT89.005.355.005.15+0.10+1.90%458344.97%
AMZN230616P000900002022-09-28 3:01PM EDT90.005.325.205.35-0.74-12.21%124,56744.61%
AMZN230616P000910002022-09-28 11:05AM EDT91.005.805.455.60-0.40-6.45%762344.41%
AMZN230616P000920002022-09-28 10:51AM EDT92.006.055.655.85-0.45-6.92%1044.18%
AMZN230616P000930002022-09-28 2:47PM EDT93.006.055.906.10-0.70-10.37%61,50443.93%
AMZN230616P000940002022-09-27 3:37PM EDT94.006.556.156.35-0.50-7.09%4456543.65%
AMZN230616P000950002022-09-28 3:44PM EDT95.006.406.406.60-0.94-12.81%325,77743.35%
AMZN230616P000960002022-09-28 11:07AM EDT96.007.106.706.85-0.40-5.33%966643.03%
AMZN230616P000970002022-09-28 3:34PM EDT97.006.956.957.15-1.10-13.66%222,81142.85%
AMZN230616P000980002022-09-28 2:17PM EDT98.007.457.257.45-0.73-8.92%2099842.65%
AMZN230616P000990002022-09-28 3:35PM EDT99.007.507.507.70-0.95-11.24%131,80242.26%
AMZN230616P001000002022-09-28 3:35PM EDT100.007.807.808.00-0.95-10.86%41042.00%
AMZN230616P001050002022-09-28 3:42PM EDT105.009.409.459.65-1.15-10.90%197,04040.81%
AMZN230616P001100002022-09-28 3:57PM EDT110.0011.2511.3011.50-1.39-11.00%15012,58239.58%
AMZN230616P001150002022-09-28 3:44PM EDT115.0013.3013.4013.75-1.55-10.44%23828,14138.81%
AMZN230616P001200002022-09-28 3:54PM EDT120.0015.5515.7516.15-2.10-11.90%1,93516,28637.80%
AMZN230616P001250002022-09-28 3:54PM EDT125.0018.1518.3518.55-2.17-10.68%369036.19%
AMZN230616P001300002022-09-28 3:55PM EDT130.0021.0521.2021.40-2.40-10.23%163035.08%
AMZN230616P001350002022-09-26 12:51PM EDT135.0026.2524.2525.20+0.40+1.55%626,74635.80%
AMZN230616P001400002022-09-28 12:50PM EDT140.0028.6027.6028.40-1.80-5.92%314,03634.38%
AMZN230616P001450002022-09-27 3:38PM EDT145.0034.5031.1531.650.00-312,85032.36%
AMZN230616P001500002022-09-28 3:27PM EDT150.0035.3235.1036.15-2.63-6.93%15731,95533.52%
AMZN230616P001505002022-09-23 2:16PM EDT150.5039.9235.4535.950.00-252,92031.46%
AMZN230616P001510002022-09-28 1:44PM EDT151.0036.7535.8537.45-2.87-7.24%3034.99%
AMZN230616P001515002022-09-27 3:14PM EDT151.5039.4136.2536.800.00-250831.45%
AMZN230616P001520002022-09-23 12:06PM EDT152.0039.9536.5537.850.00-221733.56%
AMZN230616P001525002022-09-23 2:28PM EDT152.5041.7537.0538.550.00-251,13834.47%
AMZN230616P001530002022-09-28 12:19PM EDT153.0038.0037.4537.95-3.00-7.32%146030.93%
AMZN230616P001535002022-09-23 12:31PM EDT153.5041.6137.9039.700.00-14543435.46%
AMZN230616P001540002022-09-23 12:34PM EDT154.0041.9638.3038.800.00-11446730.85%
AMZN230616P001545002022-09-23 1:01PM EDT154.5042.2738.7039.200.00-11663830.71%
AMZN230616P001550002022-09-23 3:43PM EDT155.0042.7939.1039.650.00-168030.75%
AMZN230616P001555002022-09-27 12:53PM EDT155.5043.2039.5540.050.00-159230.59%
AMZN230616P001560002022-09-23 12:46PM EDT156.0043.5339.8540.400.00-181,31530.23%
AMZN230616P001565002022-09-23 12:48PM EDT156.5043.9840.3540.900.00-229230.45%
AMZN230616P001570002022-09-19 9:53AM EDT157.0036.4540.7041.250.00-953830.06%
AMZN230616P001575002022-09-27 3:11PM EDT157.5044.5741.2041.700.00-42,62630.07%
AMZN230616P001580002022-09-26 10:22AM EDT158.0042.6041.6542.200.00-28054230.29%
AMZN230616P001585002022-09-28 12:45PM EDT158.5043.1442.1042.60-2.51-5.50%2063930.08%
AMZN230616P001590002022-09-22 2:52PM EDT159.0043.2542.4543.000.00-169429.86%
AMZN230616P001595002022-09-27 1:17PM EDT159.5047.1042.9543.400.00-18029.63%
AMZN230616P001600002022-09-28 3:28PM EDT160.0043.6843.4044.60-3.49-7.40%224,04632.77%
AMZN230616P001605002022-09-27 2:44PM EDT160.5047.2543.8045.000.00-425932.58%
AMZN230616P001610002022-09-27 3:01PM EDT161.0045.1544.2545.45-2.75-5.74%155332.59%
AMZN230616P001615002022-09-28 10:19AM EDT161.5047.5544.7045.15-0.72-1.49%1485929.27%
AMZN230616P001620002022-09-28 10:01AM EDT162.0047.9545.1045.65-0.65-1.34%1187429.47%
AMZN230616P001625002022-09-27 3:51PM EDT162.5049.0045.5047.850.00-38810,20836.71%
AMZN230616P001630002022-09-27 3:52PM EDT163.0049.3846.0047.800.00-66265434.84%
AMZN230616P001635002022-09-27 10:56AM EDT163.5048.5446.4048.750.00-2343236.77%
AMZN230616P001640002022-09-28 9:58AM EDT164.0049.8546.9048.75+0.86+1.76%25035.06%
AMZN230616P001645002022-09-28 10:49AM EDT164.5049.2547.3047.90-2.10-4.09%62,44629.18%
AMZN230616P001650002022-09-28 12:22PM EDT165.0047.6847.8550.15-3.75-7.29%13115,03037.02%
AMZN230616P001655002022-09-28 1:20PM EDT165.5049.1448.3049.90-2.56-4.95%861,02434.24%
AMZN230616P001660002022-09-28 12:21PM EDT166.0049.5548.7049.25+2.90+6.22%2035728.92%
AMZN230616P001665002022-09-28 9:59AM EDT166.5051.2049.1049.65+1.10+2.20%42,78528.53%
AMZN230616P001670002022-09-27 3:15PM EDT167.0053.2549.5550.100.00-261,18928.41%
AMZN230616P001675002022-09-28 10:49AM EDT167.5052.0050.1050.65-1.73-3.22%230,70428.88%
AMZN230616P001680002022-09-28 12:00PM EDT168.0051.8550.5051.05+0.05+0.10%26028.46%
AMZN230616P001685002022-09-28 10:30AM EDT168.5053.3051.0053.45-0.10-0.19%428037.68%
AMZN230616P001690002022-09-28 10:51AM EDT169.0053.5050.1051.95-0.25-0.47%2028.16%
AMZN230616P001695002022-09-27 12:23PM EDT169.5056.5051.8552.400.00-305028.00%
AMZN230616P001700002022-09-27 12:56PM EDT170.0052.1552.3554.80-4.15-7.37%15037.68%
AMZN230616P001705002022-09-28 11:15AM EDT170.5054.8052.8555.20+1.65+3.10%6037.46%
AMZN230616P001710002022-09-28 10:40AM EDT171.0055.4053.3055.60+1.75+3.26%16037.24%
AMZN230616P001715002022-09-28 10:15AM EDT171.5057.1052.6054.30+1.40+2.51%226327.97%
AMZN230616P001720002022-09-28 10:49AM EDT172.0056.2052.9554.80-0.25-0.44%8028.13%
AMZN230616P001725002022-09-28 3:05PM EDT172.5055.3054.6555.20-0.85-1.51%14027.54%
AMZN230616P001730002022-09-28 11:18AM EDT173.0057.1555.1055.75+0.55+0.97%2028.08%
AMZN230616P001735002022-09-28 2:56PM EDT173.5056.3555.7056.20-3.05-5.13%7,6723,47827.86%
AMZN230616P001740002022-09-28 10:59AM EDT174.0058.3554.3058.05-0.10-0.17%441,80935.91%
AMZN230616P001745002022-09-28 11:15AM EDT174.5058.6556.6558.85-2.50-4.09%1501,80137.47%
AMZN230616P001750002022-09-28 10:33AM EDT175.0059.3555.3557.65-2.21-3.59%43,23927.92%
AMZN230616P001755002022-09-28 11:18AM EDT175.5059.5555.8058.100.00-678627.65%
AMZN230616P001760002022-09-26 1:01PM EDT176.0060.5556.2558.600.00-823527.81%
AMZN230616P001765002022-09-28 11:26AM EDT176.5059.9558.5061.10-0.85-1.40%3854039.30%
AMZN230616P001770002022-09-07 11:53AM EDT177.0050.4457.9059.550.00-4649427.66%
AMZN230616P001775002022-09-28 10:28AM EDT177.5061.9559.4059.950.00-1470726.83%
AMZN230616P001780002022-09-28 12:11PM EDT178.0061.1559.9060.50-1.45-2.32%2027.48%
AMZN230616P001785002022-09-28 10:30AM EDT178.5062.9060.3561.00-0.05-0.08%230127.63%
AMZN230616P001790002022-09-13 9:52AM EDT179.0049.8559.8561.450.00-65927.27%
AMZN230616P001795002022-09-28 10:56AM EDT179.5063.7060.3561.95+10.20+19.07%812227.41%
AMZN230616P001800002022-09-28 10:54AM EDT180.0063.9060.8562.45-0.30-0.47%28,49027.54%
AMZN230616P001805002022-09-13 9:51AM EDT180.5051.2061.3562.950.00-412127.69%
AMZN230616P001810002022-09-01 11:37AM EDT181.0057.3561.8063.400.00-314127.30%
AMZN230616P001815002022-09-26 11:53AM EDT181.5065.7562.3063.900.00-213827.42%
AMZN230616P001820002022-09-27 11:35AM EDT182.0067.1062.8064.400.00-434127.56%
AMZN230616P001825002022-09-28 11:05AM EDT182.5066.4063.3066.90+13.15+24.69%615240.53%
AMZN230616P001830002022-09-14 9:58AM EDT183.0056.1063.8067.550.00-52041.38%
AMZN230616P001835002022-09-14 9:53AM EDT183.5056.3564.3065.900.00-58427.98%
AMZN230616P001840002022-09-27 2:11PM EDT184.0069.9364.8066.400.00-1534428.13%
AMZN230616P001845002022-09-26 12:24PM EDT184.5069.0665.3066.900.00-40028.25%
AMZN230616P001850002022-09-27 3:47PM EDT185.0070.8566.7067.350.00-1,0002027.78%
AMZN230616P001855002022-09-28 10:19AM EDT185.5070.4566.3067.85+1.04+1.50%43827.93%
AMZN230616P001860002022-09-22 3:56PM EDT186.0068.1566.8068.350.00-220128.05%
AMZN230616P001865002022-09-27 9:30AM EDT186.5069.1568.1568.850.00-212128.17%
AMZN230616P001870002022-09-22 3:54PM EDT187.0069.5567.7569.350.00-3432028.32%
AMZN230616P001875002022-09-28 3:46PM EDT187.5069.5068.3069.85-0.12-0.17%41430028.44%
AMZN230616P001880002022-09-22 3:56PM EDT188.0070.7068.7570.300.00-327027.91%
AMZN230616P001885002022-09-27 12:46PM EDT188.5074.7069.1570.800.00-2028.05%
AMZN230616P001890002022-09-14 11:21AM EDT189.0061.3069.6571.300.00-6028.17%
AMZN230616P001895002022-09-22 3:52PM EDT189.5071.4570.1573.000.00-800038.18%
AMZN230616P001900002022-09-28 3:25PM EDT190.0072.5071.6572.35-2.15-2.88%1,8751,02029.10%
AMZN230616P001905002022-09-22 3:52PM EDT190.5072.7071.1572.800.00-1,600028.57%
AMZN230616P001910002022-09-22 3:52PM EDT191.0073.1571.6574.500.00-711038.64%
AMZN230616P001915002022-09-21 3:59PM EDT191.5072.4673.2073.800.00-51028.81%
AMZN230616P001920002022-09-21 3:59PM EDT192.0072.9573.6076.550.00-48044.37%
AMZN230616P001925002022-09-13 9:51AM EDT192.5062.2074.1577.050.00-8044.53%
AMZN230616P001930002022-09-06 1:12PM EDT193.0067.6573.7575.300.00-2029.18%
AMZN230616P001935002022-09-27 9:58AM EDT193.5076.9074.1575.800.00-2029.30%
AMZN230616P001940002022-09-01 3:26PM EDT194.0067.4074.6577.500.00-2039.53%
AMZN230616P001945002022-09-28 3:40PM EDT194.5076.6075.2578.00-0.60-0.78%22018039.67%
AMZN230616P001950002022-09-14 9:46AM EDT195.0067.0076.7078.500.00-2039.82%
AMZN230616P001955002022-08-09 9:30AM EDT195.5057.950.000.000.00-450.00%
AMZN230616P001960002022-08-05 12:44PM EDT196.0056.4564.0071.550.00-220.00%
AMZN230616P001965002022-08-05 1:35PM EDT196.5056.3064.0072.050.00-420.00%
AMZN230616P001970002022-08-05 1:35PM EDT197.0056.7566.0072.550.00-210.00%
AMZN230616P001975002022-09-21 3:56PM EDT197.5078.9078.1582.050.00-80046.09%
AMZN230616P001980002022-08-05 1:36PM EDT198.0057.6566.0073.500.00-26130.00%
AMZN230616P001985002022-06-06 12:16AM EDT198.5075.8887.4089.750.00--2066.49%
AMZN230616P001990002022-06-06 12:16AM EDT199.0083.5587.9090.300.00--4066.74%
AMZN230616P001995002022-09-28 10:40AM EDT199.5083.2081.1083.00+0.95+1.16%2041.11%
AMZN230616P002000002022-09-21 3:59PM EDT200.0081.5580.8083.500.00-6,448041.26%
AMZN230616P002050002022-09-14 9:57AM EDT205.0077.8085.7588.550.00-6042.94%
AMZN230616P002100002022-09-15 11:37AM EDT210.0082.6590.7593.700.00-2045.20%
AMZN230616P002150002022-09-07 12:06PM EDT215.0087.4395.7598.750.00-2046.81%
AMZN230616P002200002022-08-24 3:21PM EDT220.0085.00105.55106.650.00-14059.42%
AMZN230616P002250002022-09-15 3:33PM EDT225.0099.25105.80108.950.00-1,250050.53%
AMZN230616P002300002022-09-09 11:33AM EDT230.0097.91110.65114.050.00-1052.32%
AMZN230616P002350002022-09-14 3:27PM EDT235.00107.70115.80119.100.00-4053.78%
AMZN230616P002400002022-09-09 11:38AM EDT240.00107.78120.80124.000.00-10054.36%
AMZN230616P002450002022-06-06 12:16AM EDT245.0082.21134.95135.650.00---81.20%
AMZN230616P002500002022-09-16 2:44PM EDT250.00126.95130.80134.050.00-100056.87%
AMZN230616P002550002022-09-07 12:48PM EDT255.00126.60136.45139.050.00-2057.93%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---84.93%
AMZN230616P002650002022-08-17 9:47AM EDT265.00123.08137.50147.100.00-1038.77%
AMZN230616P002700002022-06-06 12:16AM EDT270.00146.52159.95160.650.00---87.26%
AMZN230616P002750002022-09-07 12:01PM EDT275.00147.20155.65159.150.00-48062.54%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%