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 | 2022-06-24 9:53AM EDT | 52.00 | 65.30 | 67.00 | 71.75 | +3.85 | +6.27% | 30 | 50 | 81.32% |
| AMZN230616C00053000 | 2022-06-21 3:14PM EDT | 53.00 | 59.25 | 62.00 | 70.85 | 0.00 | - | 4 | 117 | 67.62% |
| AMZN230616C00054000 | 2022-06-22 9:54AM EDT | 54.00 | 58.95 | 61.00 | 70.00 | 0.00 | - | 4 | 270 | 66.77% |
| AMZN230616C00055000 | 2022-06-24 9:43AM EDT | 55.00 | 62.30 | 60.00 | 69.10 | +5.40 | +9.49% | 2 | 213 | 65.77% |
| AMZN230616C00056000 | 2022-06-21 3:08PM EDT | 56.00 | 56.35 | 59.05 | 68.25 | 0.00 | - | 98 | 131 | 65.09% |
| AMZN230616C00057000 | 2022-06-24 9:44AM EDT | 57.00 | 60.50 | 58.10 | 67.35 | +3.80 | +6.70% | 2 | 30 | 64.26% |
| AMZN230616C00058000 | 2022-06-24 9:35AM EDT | 58.00 | 58.85 | 57.20 | 66.50 | +4.20 | +7.69% | 6 | 47 | 63.73% |
| AMZN230616C00059000 | 2022-06-21 12:09PM EDT | 59.00 | 53.45 | 56.30 | 65.60 | 0.00 | - | 2 | 106 | 63.05% |
| AMZN230616C00060000 | 2022-06-24 1:54PM EDT | 60.00 | 58.47 | 55.50 | 64.85 | +4.37 | +8.08% | 1 | 876 | 63.07% |
| AMZN230616C00061000 | 2022-06-21 3:32PM EDT | 61.00 | 52.25 | 54.60 | 64.00 | 0.00 | - | 40 | 44 | 62.50% |
| AMZN230616C00062000 | 2022-06-24 10:19AM EDT | 62.00 | 56.80 | 54.00 | 63.05 | +4.85 | +9.34% | 4 | 268 | 62.45% |
| AMZN230616C00063000 | 2022-06-14 1:32PM EDT | 63.00 | 45.55 | 53.00 | 62.20 | 0.00 | - | 34 | 38 | 61.60% |
| AMZN230616C00064000 | 2022-06-14 1:32PM EDT | 64.00 | 44.75 | 52.00 | 61.45 | 0.00 | - | 30 | 100 | 61.00% |
| AMZN230616C00065000 | 2022-06-13 1:16PM EDT | 65.00 | 44.04 | 51.00 | 60.50 | 0.00 | - | 20 | 190 | 59.90% |
| AMZN230616C00066000 | 2022-06-14 9:42AM EDT | 66.00 | 43.10 | 50.15 | 59.70 | 0.00 | - | 4 | 22 | 59.54% |
| AMZN230616C00067000 | 2022-06-14 9:42AM EDT | 67.00 | 42.40 | 49.25 | 58.80 | 0.00 | - | 2 | 22 | 58.81% |
| AMZN230616C00068000 | 2022-06-08 11:30AM EDT | 68.00 | 58.90 | 48.50 | 57.05 | 0.00 | - | 6 | 80 | 56.45% |
| AMZN230616C00069000 | 2022-06-15 1:54PM EDT | 69.00 | 43.20 | 47.60 | 57.20 | 0.00 | - | 2 | 260 | 58.14% |
| AMZN230616C00070000 | 2022-06-24 10:51AM EDT | 70.00 | 49.23 | 47.00 | 56.40 | +3.53 | +7.72% | 1 | 420 | 58.28% |
| AMZN230616C00071000 | 2022-06-07 1:44PM EDT | 71.00 | 55.55 | 46.00 | 55.50 | 0.00 | - | 1 | 861 | 57.30% |
| AMZN230616C00072000 | 2022-06-03 2:24PM EDT | 72.00 | 55.26 | 45.05 | 54.70 | 0.00 | - | - | 380 | 56.65% |
| AMZN230616C00072500 | 2022-06-06 12:16AM EDT | 72.50 | 88.14 | 42.45 | 43.85 | 0.00 | - | - | 400 | 0.00% |
| AMZN230616C00073000 | 2022-06-13 3:08PM EDT | 73.00 | 38.80 | 44.15 | 53.85 | 0.00 | - | 1 | 121 | 56.00% |
| AMZN230616C00074000 | 2022-06-08 10:57AM EDT | 74.00 | 53.40 | 43.50 | 53.00 | 0.00 | - | 4 | 262 | 55.85% |
| AMZN230616C00075000 | 2022-06-22 2:52PM EDT | 75.00 | 41.68 | 42.55 | 52.30 | 0.00 | - | 1 | 802 | 55.37% |
| AMZN230616C00076000 | 2022-06-03 10:49AM EDT | 76.00 | 51.50 | 46.20 | 47.00 | 0.00 | - | - | 520 | 54.89% |
| AMZN230616C00077000 | 2022-06-22 1:44PM EDT | 77.00 | 40.15 | 45.40 | 46.20 | 0.00 | - | 4 | 143 | 54.49% |
| AMZN230616C00077500 | 2022-05-25 3:42PM EDT | 77.50 | 37.21 | 45.00 | 45.80 | 0.00 | - | - | 420 | 54.29% |
| AMZN230616C00078000 | 2022-06-10 12:42PM EDT | 78.00 | 39.00 | 44.60 | 45.40 | 0.00 | - | 5 | 390 | 54.08% |
| AMZN230616C00079000 | 2022-06-14 12:05PM EDT | 79.00 | 33.59 | 43.80 | 44.60 | 0.00 | - | - | 460 | 53.65% |
| AMZN230616C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 43.00 | 43.05 | 48.20 | +5.10 | +13.46% | 12 | 1,856 | 60.83% |
| AMZN230616C00081000 | 2022-06-23 12:04PM EDT | 81.00 | 37.00 | 42.25 | 47.40 | 0.00 | - | 4 | 380 | 60.25% |
| AMZN230616C00082000 | 2022-06-06 12:16AM EDT | 82.00 | 34.87 | 35.10 | 36.80 | 0.00 | - | - | 360 | 33.30% |
| AMZN230616C00083000 | 2022-06-15 2:24PM EDT | 83.00 | 32.15 | 40.70 | 45.95 | 0.00 | - | 1 | 280 | 59.39% |
| AMZN230616C00084000 | 2022-06-06 12:16AM EDT | 84.00 | 33.45 | 33.65 | 34.95 | 0.00 | - | - | 540 | 32.28% |
| AMZN230616C00085000 | 2022-06-23 2:50PM EDT | 85.00 | 37.80 | 39.20 | 39.95 | +2.40 | +6.78% | 3 | 1,077 | 51.44% |
| AMZN230616C00086000 | 2022-06-10 2:18PM EDT | 86.00 | 33.40 | 38.45 | 39.20 | 0.00 | - | 1 | 561 | 51.09% |
| AMZN230616C00087000 | 2022-05-18 3:05PM EDT | 87.00 | 30.63 | 29.40 | 30.05 | 0.00 | - | - | 420 | 19.78% |
| AMZN230616C00088000 | 2022-05-18 3:07PM EDT | 88.00 | 30.09 | 28.70 | 29.30 | 0.00 | - | - | 500 | 20.86% |
| AMZN230616C00089000 | 2022-06-14 11:30AM EDT | 89.00 | 26.30 | 36.25 | 37.00 | 0.00 | - | 73 | 554 | 50.11% |
| AMZN230616C00090000 | 2022-06-24 3:56PM EDT | 90.00 | 35.56 | 35.55 | 40.75 | +2.76 | +8.41% | 6 | 624 | 56.30% |
| AMZN230616C00091000 | 2022-06-17 3:53PM EDT | 91.00 | 27.35 | 34.80 | 35.55 | 0.00 | - | 3 | 468 | 50.51% |
| AMZN230616C00092000 | 2022-06-23 12:23PM EDT | 92.00 | 29.60 | 34.10 | 34.85 | 0.00 | - | 2 | 602 | 50.21% |
| AMZN230616C00093000 | 2022-06-14 11:23AM EDT | 93.00 | 23.85 | 33.40 | 34.15 | 0.00 | - | 71 | 406 | 49.89% |
| AMZN230616C00094000 | 2022-06-24 9:55AM EDT | 94.00 | 31.10 | 32.75 | 37.95 | -11.50 | -27.00% | 3 | 881 | 54.76% |
| AMZN230616C00095000 | 2022-06-24 2:40PM EDT | 95.00 | 31.34 | 32.05 | 36.80 | +3.84 | +13.96% | 25 | 976 | 53.74% |
| AMZN230616C00096000 | 2022-06-23 12:30PM EDT | 96.00 | 27.15 | 27.00 | 32.10 | 0.00 | - | 3 | 802 | 48.98% |
| AMZN230616C00097000 | 2022-06-24 10:36AM EDT | 97.00 | 29.40 | 30.70 | 35.40 | +2.70 | +10.11% | 16 | 645 | 52.95% |
| AMZN230616C00098000 | 2022-06-23 11:17AM EDT | 98.00 | 26.78 | 30.05 | 34.70 | 0.00 | - | 40 | 1,187 | 52.58% |
| AMZN230616C00099000 | 2022-06-23 12:54PM EDT | 99.00 | 25.10 | 29.40 | 30.10 | 0.00 | - | 1 | 884 | 48.08% |
| AMZN230616C00100000 | 2022-06-24 3:56PM EDT | 100.00 | 28.80 | 28.75 | 33.25 | +2.37 | +8.97% | 125 | 2,405 | 51.74% |
| AMZN230616C00105000 | 2022-06-24 3:29PM EDT | 105.00 | 25.00 | 25.65 | 30.05 | +3.15 | +14.42% | 17 | 1,140 | 50.14% |
| AMZN230616C00110000 | 2022-06-24 3:41PM EDT | 110.00 | 22.25 | 22.75 | 23.45 | +1.67 | +8.11% | 87 | 4,296 | 45.33% |
| AMZN230616C00115000 | 2022-06-24 3:54PM EDT | 115.00 | 20.00 | 20.25 | 20.60 | +1.87 | +10.31% | 40 | 4,169 | 43.89% |
| AMZN230616C00120000 | 2022-06-24 3:57PM EDT | 120.00 | 17.67 | 17.80 | 20.50 | +1.76 | +11.06% | 241 | 2,843 | 48.16% |
| AMZN230616C00125000 | 2022-06-24 3:58PM EDT | 125.00 | 15.45 | 15.55 | 16.10 | +1.55 | +11.15% | 83 | 6,647 | 42.54% |
| AMZN230616C00130000 | 2022-06-24 2:02PM EDT | 130.00 | 12.95 | 13.55 | 13.80 | +1.95 | +17.73% | 10 | 4,607 | 41.17% |
| AMZN230616C00135000 | 2022-06-24 3:58PM EDT | 135.00 | 11.65 | 10.00 | 12.00 | +1.75 | +17.68% | 19 | 3,150 | 40.53% |
| AMZN230616C00140000 | 2022-06-24 3:01PM EDT | 140.00 | 9.67 | 10.10 | 10.60 | +1.07 | +12.44% | 35 | 4,503 | 40.41% |
| AMZN230616C00145000 | 2022-06-24 3:56PM EDT | 145.00 | 8.65 | 8.70 | 9.15 | +1.82 | +26.65% | 14 | 7,769 | 39.84% |
| AMZN230616C00150000 | 2022-06-24 3:56PM EDT | 150.00 | 7.40 | 7.45 | 7.70 | +0.85 | +12.98% | 208 | 14,764 | 38.90% |
| AMZN230616C00150500 | 2022-06-24 12:14PM EDT | 150.50 | 6.87 | 7.35 | 7.60 | +1.12 | +19.48% | 5 | 3,387 | 38.90% |
| AMZN230616C00151000 | 2022-06-24 3:35PM EDT | 151.00 | 6.85 | 7.20 | 7.50 | +1.39 | +25.46% | 25 | 2,620 | 38.89% |
| AMZN230616C00151500 | 2022-06-24 3:35PM EDT | 151.50 | 6.75 | 7.05 | 7.45 | +1.20 | +21.62% | 28 | 960 | 39.00% |
| AMZN230616C00152000 | 2022-06-23 9:54AM EDT | 152.00 | 4.85 | 6.95 | 11.00 | 0.00 | - | 6 | 547 | 47.65% |
| AMZN230616C00152500 | 2022-06-24 3:59PM EDT | 152.50 | 7.00 | 6.80 | 8.80 | +2.05 | +41.41% | 1 | 723 | 42.74% |
| AMZN230616C00153000 | 2022-06-24 3:45PM EDT | 153.00 | 6.55 | 6.70 | 7.40 | +2.60 | +65.82% | 1 | 526 | 39.58% |
| AMZN230616C00153500 | 2022-06-24 3:58PM EDT | 153.50 | 6.70 | 6.60 | 7.00 | +1.15 | +20.72% | 1 | 445 | 38.81% |
| AMZN230616C00154000 | 2022-06-24 10:20AM EDT | 154.00 | 6.25 | 6.50 | 6.90 | +1.05 | +20.19% | 6 | 485 | 38.78% |
| AMZN230616C00154500 | 2022-06-23 10:44AM EDT | 154.50 | 5.14 | 6.40 | 6.80 | 0.00 | - | 2 | 606 | 38.75% |
| AMZN230616C00155000 | 2022-06-24 10:08AM EDT | 155.00 | 6.20 | 6.30 | 6.70 | +0.92 | +17.42% | 1 | 2,901 | 38.72% |
| AMZN230616C00155500 | 2022-06-24 3:20PM EDT | 155.50 | 6.01 | 6.30 | 6.50 | -1.04 | -14.75% | 158 | 921 | 38.43% |
| AMZN230616C00156000 | 2022-06-23 11:00AM EDT | 156.00 | 4.95 | 6.15 | 6.45 | 0.00 | - | 1 | 1,025 | 38.52% |
| AMZN230616C00156500 | 2022-06-06 1:12PM EDT | 156.50 | 9.36 | 6.10 | 6.35 | 0.00 | - | 1 | 341 | 38.48% |
| AMZN230616C00157000 | 2022-06-15 3:28PM EDT | 157.00 | 3.90 | 6.00 | 6.20 | 0.00 | - | 1 | 1,321 | 38.31% |
| AMZN230616C00157500 | 2022-06-10 10:52AM EDT | 157.50 | 4.37 | 5.90 | 6.15 | 0.00 | - | 1,500 | 2,780 | 38.39% |
| AMZN230616C00158000 | 2022-06-24 9:55AM EDT | 158.00 | 5.44 | 5.80 | 6.05 | +1.84 | +51.11% | 2 | 2,418 | 38.34% |
| AMZN230616C00158500 | 2022-06-15 1:19PM EDT | 158.50 | 3.60 | 5.70 | 5.95 | 0.00 | - | 6 | 1,267 | 38.28% |
| AMZN230616C00159000 | 2022-06-15 12:54PM EDT | 159.00 | 3.50 | 5.60 | 6.10 | 0.00 | - | 65 | 2,668 | 38.89% |
| AMZN230616C00159500 | 2022-06-24 2:25PM EDT | 159.50 | 5.30 | 5.55 | 5.75 | +2.40 | +82.76% | 20 | 630 | 38.17% |
| AMZN230616C00160000 | 2022-06-24 2:31PM EDT | 160.00 | 5.22 | 5.45 | 5.65 | +1.07 | +25.78% | 45 | 4,471 | 38.10% |
| AMZN230616C00160500 | 2022-06-23 1:36PM EDT | 160.50 | 4.20 | 0.50 | 5.60 | 0.00 | - | 1 | 594 | 38.17% |
| AMZN230616C00161000 | 2022-06-14 9:35AM EDT | 161.00 | 3.10 | 5.30 | 5.50 | 0.00 | - | 80 | 735 | 38.10% |
| AMZN230616C00161500 | 2022-06-14 3:32PM EDT | 161.50 | 2.75 | 5.20 | 5.65 | 0.00 | - | 1 | 580 | 38.71% |
| AMZN230616C00162000 | 2022-06-09 10:54AM EDT | 162.00 | 5.77 | 5.10 | 5.35 | 0.00 | - | 10 | 1,320 | 38.08% |
| AMZN230616C00162500 | 2022-06-08 2:36PM EDT | 162.50 | 5.97 | 5.05 | 5.25 | 0.00 | - | 5 | 2,223 | 38.00% |
| AMZN230616C00163000 | 2022-06-07 12:30PM EDT | 163.00 | 6.33 | 4.95 | 5.20 | 0.00 | - | 40 | 300 | 38.06% |
| AMZN230616C00163500 | 2022-06-15 12:53PM EDT | 163.50 | 3.00 | 4.90 | 5.10 | 0.00 | - | 1 | 261 | 37.97% |
| AMZN230616C00164000 | 2022-06-15 3:34PM EDT | 164.00 | 3.35 | 4.80 | 8.25 | 0.00 | - | 143 | 1,084 | 46.46% |
| AMZN230616C00164500 | 2022-06-13 3:51PM EDT | 164.50 | 2.73 | 4.75 | 4.95 | 0.00 | - | 10 | 1,927 | 37.93% |
| AMZN230616C00165000 | 2022-06-24 3:54PM EDT | 165.00 | 4.60 | 4.65 | 4.85 | +0.70 | +17.95% | 67 | 7,962 | 37.84% |
| AMZN230616C00165500 | 2022-06-14 10:20AM EDT | 165.50 | 2.45 | 4.60 | 4.80 | 0.00 | - | 3 | 1,654 | 37.88% |
| AMZN230616C00166000 | 2022-06-23 11:00AM EDT | 166.00 | 3.55 | 4.50 | 4.75 | 0.00 | - | 2 | 776 | 37.92% |
| AMZN230616C00166500 | 2022-06-16 10:58AM EDT | 166.50 | 2.45 | 1.25 | 4.65 | 0.00 | - | 60 | 1,227 | 37.82% |
| AMZN230616C00167000 | 2022-06-16 10:39AM EDT | 167.00 | 2.50 | 0.01 | 4.60 | 0.00 | - | 3 | 763 | 37.85% |
| AMZN230616C00167500 | 2022-06-16 12:47PM EDT | 167.50 | 2.61 | 4.30 | 4.50 | 0.00 | - | 1 | 2,953 | 37.74% |
| AMZN230616C00168000 | 2022-06-17 3:55PM EDT | 168.00 | 2.85 | 4.25 | 4.45 | 0.00 | - | 21 | 1,485 | 37.78% |
| AMZN230616C00168500 | 2022-06-07 1:31PM EDT | 168.50 | 5.50 | 4.15 | 4.40 | 0.00 | - | 1 | 2,941 | 37.81% |
| AMZN230616C00169000 | 2022-06-23 3:23PM EDT | 169.00 | 3.49 | 4.10 | 4.55 | 0.00 | - | 2 | 2,492 | 38.43% |
| AMZN230616C00169500 | 2022-05-24 10:33AM EDT | 169.50 | 2.17 | 3.00 | 3.20 | 0.00 | - | - | 1,240 | 34.35% |
| AMZN230616C00170000 | 2022-06-24 3:54PM EDT | 170.00 | 4.00 | 4.00 | 4.20 | +0.55 | +15.94% | 34 | 7,873 | 37.73% |
| AMZN230616C00170500 | 2022-06-10 10:54AM EDT | 170.50 | 2.79 | 3.90 | 4.15 | 0.00 | - | 40 | 647 | 37.76% |
| AMZN230616C00171000 | 2022-06-07 3:08PM EDT | 171.00 | 3.65 | 3.85 | 4.05 | -1.55 | -29.81% | 1 | 843 | 37.62% |
| AMZN230616C00171500 | 2022-06-14 1:27PM EDT | 171.50 | 2.07 | 3.80 | 4.00 | 0.00 | - | 8 | 770 | 37.63% |
| AMZN230616C00172000 | 2022-06-24 11:24AM EDT | 172.00 | 3.44 | 3.75 | 3.95 | +0.68 | +24.64% | 2 | 1,150 | 37.65% |
| AMZN230616C00172500 | 2022-06-14 2:35PM EDT | 172.50 | 1.94 | 3.70 | 3.90 | 0.00 | - | 74 | 3,051 | 37.66% |
| AMZN230616C00173000 | 2022-06-14 3:16PM EDT | 173.00 | 1.85 | 3.65 | 3.85 | 0.00 | - | 2 | 798 | 37.67% |
| AMZN230616C00173500 | 2022-06-23 1:14PM EDT | 173.50 | 2.71 | 3.55 | 3.80 | 0.00 | - | 93 | 378 | 37.68% |
| AMZN230616C00174000 | 2022-06-21 9:39AM EDT | 174.00 | 2.63 | 0.00 | 3.75 | 0.00 | - | 1 | 1,100 | 37.68% |
| AMZN230616C00174500 | 2022-06-24 2:33PM EDT | 174.50 | 3.35 | 3.45 | 3.65 | +0.47 | +16.32% | 13 | 1,292 | 37.53% |
| AMZN230616C00175000 | 2022-06-24 3:35PM EDT | 175.00 | 3.22 | 3.45 | 3.60 | +0.41 | +14.59% | 33 | 13,419 | 37.53% |
| AMZN230616C00175500 | 2022-06-24 9:53AM EDT | 175.50 | 3.20 | 3.35 | 3.80 | -1.24 | -27.93% | 1 | 1,767 | 38.35% |
| AMZN230616C00176000 | 2022-06-24 2:48PM EDT | 176.00 | 3.20 | 3.30 | 3.50 | +0.59 | +22.61% | 20 | 1,656 | 37.52% |
| AMZN230616C00176500 | 2022-06-15 2:08PM EDT | 176.50 | 1.94 | 3.25 | 3.45 | 0.00 | - | 1 | 1,646 | 37.51% |
| AMZN230616C00177000 | 2022-06-24 10:54AM EDT | 177.00 | 3.05 | 3.20 | 3.40 | +0.58 | +23.48% | 1 | 504 | 37.51% |
| AMZN230616C00177500 | 2022-06-24 2:49PM EDT | 177.50 | 3.05 | 3.15 | 3.60 | +1.07 | +54.04% | 21 | 2,985 | 38.34% |
| AMZN230616C00178000 | 2022-06-10 10:23AM EDT | 178.00 | 2.14 | 3.10 | 3.30 | 0.00 | - | 1 | 314 | 37.48% |
| AMZN230616C00178500 | 2022-06-24 12:15PM EDT | 178.50 | 2.90 | 3.05 | 3.25 | +0.55 | +23.40% | 10 | 592 | 37.46% |
| AMZN230616C00179000 | 2022-06-10 9:48AM EDT | 179.00 | 2.39 | 2.98 | 3.30 | 0.00 | - | 80 | 508 | 37.79% |
| AMZN230616C00179500 | 2022-06-14 9:37AM EDT | 179.50 | 1.79 | 2.94 | 3.45 | 0.00 | - | 1 | 361 | 38.47% |
| AMZN230616C00180000 | 2022-06-24 3:59PM EDT | 180.00 | 2.93 | 2.95 | 5.00 | +0.52 | +21.58% | 707 | 8,817 | 43.56% |
| AMZN230616C00180500 | 2022-06-16 10:30AM EDT | 180.50 | 1.72 | 0.00 | 3.10 | 0.00 | - | 6 | 1,341 | 37.56% |
| AMZN230616C00181000 | 2022-06-17 9:42AM EDT | 181.00 | 1.84 | 2.81 | 3.10 | 0.00 | - | 1 | 694 | 37.71% |
| AMZN230616C00181500 | 2022-06-02 12:45PM EDT | 181.50 | 4.25 | 2.77 | 3.05 | 0.00 | - | - | 261 | 37.68% |
| AMZN230616C00182000 | 2022-06-07 2:45PM EDT | 182.00 | 3.65 | 2.73 | 6.40 | 0.00 | - | 49 | 599 | 48.26% |
| AMZN230616C00182500 | 2022-06-21 10:57AM EDT | 182.50 | 2.04 | 2.69 | 3.90 | 0.00 | - | 20 | 1,756 | 40.92% |
| AMZN230616C00183000 | 2022-06-21 10:57AM EDT | 183.00 | 2.03 | 2.65 | 2.93 | 0.00 | - | 20 | 260 | 37.70% |
| AMZN230616C00183500 | 2022-06-06 12:13PM EDT | 183.50 | 4.15 | 2.61 | 5.50 | 0.00 | - | 1 | 201 | 46.19% |
| AMZN230616C00184000 | 2022-06-16 12:00PM EDT | 184.00 | 1.58 | 2.57 | 2.85 | 0.00 | - | 11 | 193 | 37.70% |
| AMZN230616C00184500 | 2022-06-06 1:54PM EDT | 184.50 | 4.40 | 2.53 | 5.40 | 0.00 | - | 40 | 681 | 46.21% |
| AMZN230616C00185000 | 2022-06-23 2:56PM EDT | 185.00 | 2.11 | 2.50 | 2.77 | 0.00 | - | 1 | 2,452 | 37.68% |
| AMZN230616C00185500 | 2022-06-21 10:25AM EDT | 185.50 | 1.97 | 2.46 | 2.73 | 0.00 | - | 1 | 921 | 37.68% |
| AMZN230616C00186000 | 2022-06-22 3:34PM EDT | 186.00 | 1.84 | 2.42 | 5.30 | 0.00 | - | 25 | 2,425 | 46.39% |
| AMZN230616C00186500 | 2022-06-14 10:22AM EDT | 186.50 | 1.35 | 2.39 | 5.25 | 0.00 | - | 2 | 2,754 | 46.40% |
| AMZN230616C00187000 | 2022-06-14 10:22AM EDT | 187.00 | 1.39 | 2.35 | 5.20 | 0.00 | - | 1 | 399 | 46.41% |
| AMZN230616C00187500 | 2022-06-16 10:23AM EDT | 187.50 | 1.40 | 2.32 | 3.65 | 0.00 | - | 10 | 2,268 | 41.60% |
| AMZN230616C00188000 | 2022-06-24 9:30AM EDT | 188.00 | 2.05 | 2.28 | 5.90 | -1.35 | -39.71% | 2 | 1,040 | 48.78% |
| AMZN230616C00188500 | 2022-06-13 12:05PM EDT | 188.50 | 1.40 | 2.25 | 2.50 | 0.00 | - | 11 | 275 | 37.62% |
| AMZN230616C00189000 | 2022-06-24 3:40PM EDT | 189.00 | 2.19 | 2.22 | 3.30 | +0.90 | +69.77% | 1 | 200 | 40.81% |
| AMZN230616C00189500 | 2022-06-07 10:57AM EDT | 189.50 | 3.25 | 2.19 | 2.43 | 0.00 | - | 14 | 350 | 37.62% |
| AMZN230616C00190000 | 2022-06-24 2:21PM EDT | 190.00 | 2.12 | 2.16 | 3.00 | +0.37 | +21.14% | 232 | 3,997 | 39.99% |
| AMZN230616C00190500 | 2022-06-02 11:59AM EDT | 190.50 | 3.07 | 2.12 | 2.38 | 0.00 | - | - | 480 | 37.69% |
| AMZN230616C00191000 | 2022-06-14 3:25PM EDT | 191.00 | 1.15 | 2.09 | 2.35 | 0.00 | - | 87 | 729 | 37.70% |
| AMZN230616C00191500 | 2022-06-09 3:08PM EDT | 191.50 | 2.00 | 2.06 | 2.32 | 0.00 | - | 1 | 331 | 37.71% |
| AMZN230616C00192000 | 2022-06-06 12:04PM EDT | 192.00 | 3.40 | 2.03 | 2.28 | 0.00 | - | 74 | 478 | 37.67% |
| AMZN230616C00192500 | 2022-06-06 11:55AM EDT | 192.50 | 3.55 | 2.00 | 2.25 | 0.00 | - | 2 | 761 | 37.68% |
| AMZN230616C00193000 | 2022-06-14 3:27PM EDT | 193.00 | 1.09 | 1.97 | 2.27 | 0.00 | - | 232 | 1,056 | 37.90% |
| AMZN230616C00193500 | 2022-06-06 12:16AM EDT | 193.50 | 9.68 | 1.16 | 1.47 | 0.00 | - | - | 400 | 34.25% |
| AMZN230616C00194000 | 2022-06-22 3:48PM EDT | 194.00 | 1.45 | 1.92 | 2.16 | 0.00 | - | 1 | 1,441 | 37.68% |
| AMZN230616C00194500 | 2022-06-06 12:54PM EDT | 194.50 | 3.25 | 1.89 | 2.13 | 0.00 | - | 3 | 299 | 37.68% |
| AMZN230616C00195000 | 2022-06-22 1:45PM EDT | 195.00 | 1.50 | 1.91 | 2.05 | 0.00 | - | 11 | 36,727 | 37.45% |
| AMZN230616C00195500 | 2022-06-23 11:17AM EDT | 195.50 | 1.53 | 1.84 | 2.08 | 0.00 | - | 2 | 261 | 37.72% |
| AMZN230616C00196000 | 2022-06-15 12:07PM EDT | 196.00 | 1.10 | 1.81 | 2.05 | 0.00 | - | 2 | 282 | 37.71% |
| AMZN230616C00196500 | 2022-06-13 10:47AM EDT | 196.50 | 1.00 | 1.79 | 2.02 | 0.00 | - | 1 | 640 | 37.71% |
| AMZN230616C00197000 | 2022-06-07 10:14AM EDT | 197.00 | 2.44 | 1.76 | 2.00 | 0.00 | - | 2 | 117 | 37.74% |
| AMZN230616C00197500 | 2022-06-23 1:46PM EDT | 197.50 | 1.41 | 1.74 | 2.02 | 0.00 | - | 2 | 865 | 37.96% |
| AMZN230616C00198000 | 2022-06-21 1:05PM EDT | 198.00 | 1.24 | 1.71 | 1.94 | 0.00 | - | 1 | 233 | 37.71% |
| AMZN230616C00198500 | 2022-06-08 12:33PM EDT | 198.50 | 2.10 | 1.69 | 1.92 | 0.00 | - | 1 | 200 | 37.74% |
| AMZN230616C00199000 | 2022-06-24 12:38PM EDT | 199.00 | 1.60 | 1.66 | 1.90 | +0.50 | +45.45% | 1 | 412 | 37.78% |
| AMZN230616C00199500 | 2022-06-23 3:46PM EDT | 199.50 | 1.70 | 1.64 | 1.87 | +0.20 | +13.33% | 10 | 2,007 | 37.76% |
| AMZN230616C00200000 | 2022-06-24 3:56PM EDT | 200.00 | 1.65 | 1.67 | 1.78 | +0.12 | +7.84% | 1,083 | 18,508 | 37.44% |
| AMZN230616C00205000 | 2022-06-24 11:32AM EDT | 205.00 | 1.37 | 1.41 | 1.63 | +0.15 | +12.30% | 2 | 7,027 | 37.88% |
| AMZN230616C00210000 | 2022-06-23 11:15AM EDT | 210.00 | 1.05 | 1.23 | 1.43 | 0.00 | - | 5 | 1,975 | 37.93% |
| AMZN230616C00215000 | 2022-06-23 10:39AM EDT | 215.00 | 0.96 | 1.08 | 1.28 | 0.00 | - | 1 | 4,176 | 38.14% |
| AMZN230616C00220000 | 2022-06-24 3:25PM EDT | 220.00 | 1.03 | 0.95 | 3.20 | +0.27 | +35.53% | 10 | 2,333 | 48.40% |
| AMZN230616C00225000 | 2022-06-24 3:55PM EDT | 225.00 | 0.92 | 0.87 | 0.98 | +0.18 | +24.32% | 8 | 16,119 | 38.16% |
| AMZN230616C00230000 | 2022-06-23 12:11PM EDT | 230.00 | 0.64 | 0.74 | 4.65 | 0.00 | - | 12 | 1,558 | 56.01% |
| AMZN230616C00235000 | 2022-06-22 3:43PM EDT | 235.00 | 0.59 | 0.66 | 0.83 | 0.00 | - | 4 | 1,995 | 38.86% |
| AMZN230616C00240000 | 2022-06-24 3:39PM EDT | 240.00 | 0.59 | 0.59 | 1.45 | -0.01 | -1.67% | 3 | 11,898 | 44.15% |
| AMZN230616C00245000 | 2022-06-24 10:19AM EDT | 245.00 | 0.59 | 0.52 | 0.73 | +0.04 | +7.27% | 10 | 2,014 | 39.72% |
| AMZN230616C00250000 | 2022-06-24 3:49PM EDT | 250.00 | 0.55 | 0.50 | 0.60 | +0.09 | +19.57% | 6 | 14,867 | 39.26% |
| AMZN230616C00255000 | 2022-06-24 12:12PM EDT | 255.00 | 0.49 | 0.42 | 0.59 | +0.08 | +19.51% | 3 | 1,802 | 39.94% |
| AMZN230616C00260000 | 2022-06-24 11:52AM EDT | 260.00 | 0.46 | 0.38 | 0.55 | +0.10 | +27.78% | 21 | 5,043 | 40.28% |
| AMZN230616C00265000 | 2022-06-24 9:30AM EDT | 265.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 12,051 | 40.43% |
| AMZN230616C00270000 | 2022-06-24 3:57PM EDT | 270.00 | 0.32 | 0.32 | 0.48 | -0.04 | -11.11% | 11 | 3,375 | 40.89% |
| AMZN230616C00275000 | 2022-06-24 3:54PM EDT | 275.00 | 0.35 | 0.33 | 0.40 | +0.01 | +2.94% | 65 | 27,062 | 40.53% |
| 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 | 400.26% |
| 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 | 0.00% |
| AMZN230616C03370000 | 2022-05-04 1:48PM EDT | 3,370.00 | 109.00 | 110.05 | 121.75 | 0.00 | - | 3 | 147 | 666.41% |
| AMZN230616C03380000 | 2022-05-10 11:31AM EDT | 3,380.00 | 85.62 | 106.15 | 120.00 | 0.00 | - | 1 | 120 | 553.08% |
| AMZN230616C03390000 | 2022-05-24 10:33AM EDT | 3,390.00 | 43.30 | 106.75 | 118.35 | 0.00 | - | 1 | 62 | 543.12% |
| AMZN230616C03400000 | 2022-06-03 2:43PM EDT | 3,400.00 | 110.56 | 105.05 | 116.75 | -5.44 | -4.69% | 8 | 388 | 517.94% |
| AMZN230616C03410000 | 2022-04-11 2:52PM EDT | 3,410.00 | 323.40 | 46.50 | 55.30 | 0.00 | - | 1 | 33 | 282.03% |
| AMZN230616C03420000 | 2022-05-06 9:34AM EDT | 3,420.00 | 75.85 | 101.75 | 113.45 | 0.00 | - | 10 | 41 | 482.76% |
| AMZN230616C03430000 | 2022-04-22 3:34PM EDT | 3,430.00 | 266.82 | 44.50 | 54.50 | 0.00 | - | 18 | 37 | 279.14% |
| AMZN230616C03440000 | 2022-04-28 9:30AM EDT | 3,440.00 | 231.73 | 62.65 | 70.45 | 0.00 | - | 3 | 55 | 318.63% |
| AMZN230616C03450000 | 2022-06-02 11:57AM EDT | 3,450.00 | 104.30 | 97.00 | 107.00 | 0.00 | - | 4 | 149 | 442.95% |
| AMZN230616C03460000 | 2022-05-03 11:55AM EDT | 3,460.00 | 107.70 | 110.60 | 121.00 | 0.00 | - | 1 | 40 | 657.42% |
| AMZN230616C03470000 | 2022-05-27 12:57PM EDT | 3,470.00 | 58.00 | 94.00 | 104.00 | 0.00 | - | 1 | 21 | 426.71% |
| AMZN230616C03480000 | 2022-05-26 2:05PM EDT | 3,480.00 | 55.55 | 92.55 | 102.50 | 0.00 | - | 3 | 55 | 419.54% |
| AMZN230616C03490000 | 2022-05-13 10:52AM EDT | 3,490.00 | 55.00 | 91.00 | 101.00 | 0.00 | - | 1 | 56 | 412.57% |
| AMZN230616C03500000 | 2022-06-02 1:59PM EDT | 3,500.00 | 108.00 | 89.50 | 99.50 | 0.00 | - | 12 | 683 | 406.11% |
| AMZN230616C03510000 | 2022-05-25 1:16PM EDT | 3,510.00 | 42.76 | 88.50 | 98.00 | 0.00 | - | 2 | 89 | 401.00% |
| AMZN230616C03520000 | 2022-05-09 2:14PM EDT | 3,520.00 | 52.70 | 87.00 | 96.50 | 0.00 | - | 3 | 82 | 395.10% |
| AMZN230616C03530000 | 2022-04-29 2:14PM EDT | 3,530.00 | 101.52 | 54.20 | 61.00 | 0.00 | - | 1 | 82 | 298.30% |
| AMZN230616C03540000 | 2022-05-27 2:15PM EDT | 3,540.00 | 52.66 | 84.00 | 94.00 | 0.00 | - | 5 | 25 | 385.00% |
| AMZN230616C03550000 | 2022-05-27 2:15PM EDT | 3,550.00 | 51.66 | 83.00 | 93.00 | 0.00 | - | 5 | 148 | 381.53% |
| AMZN230616C03560000 | 2022-05-26 1:00PM EDT | 3,560.00 | 49.83 | 81.50 | 91.50 | 0.00 | - | 5 | 16 | 376.45% |
| 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 | 369.20% |
| AMZN230616C03590000 | 2022-05-17 11:08AM EDT | 3,590.00 | 47.08 | 78.00 | 87.50 | 0.00 | - | 2 | 18 | 364.54% |
| AMZN230616C03600000 | 2022-06-02 2:04PM EDT | 3,600.00 | 92.55 | 76.50 | 86.50 | 0.00 | - | 3 | 417 | 360.78% |
| AMZN230616C03610000 | 2022-05-26 9:55AM EDT | 3,610.00 | 41.40 | 75.50 | 85.00 | 0.00 | - | 42 | 66 | 357.10% |
| AMZN230616C03620000 | 2022-05-26 9:55AM EDT | 3,620.00 | 40.90 | 74.50 | 84.00 | 0.00 | - | 42 | 34 | 354.25% |
| AMZN230616C03630000 | 2022-06-02 12:45PM EDT | 3,630.00 | 85.00 | 73.00 | 83.00 | 0.00 | - | 1 | 13 | 350.72% |
| AMZN230616C03640000 | 2022-05-27 3:04PM EDT | 3,640.00 | 46.57 | 72.00 | 82.00 | 0.00 | - | 2 | 28 | 347.97% |
| AMZN230616C03650000 | 2022-06-02 2:29PM EDT | 3,650.00 | 84.49 | 71.00 | 80.50 | 0.00 | - | 1 | 85 | 344.58% |
| AMZN230616C03660000 | 2022-06-01 2:05PM EDT | 3,660.00 | 82.50 | 74.00 | 81.40 | 0.00 | - | 2 | 14 | 350.14% |
| AMZN230616C03670000 | 2022-05-26 9:55AM EDT | 3,670.00 | 37.80 | 68.50 | 78.50 | 0.00 | - | 2 | 10 | 338.65% |
| AMZN230616C03680000 | 2022-05-26 9:55AM EDT | 3,680.00 | 37.30 | 68.00 | 77.50 | 0.00 | - | 2 | 7 | 336.74% |
| AMZN230616C03690000 | 2022-05-24 12:26PM EDT | 3,690.00 | 29.45 | 67.00 | 76.00 | 0.00 | - | 1 | 33 | 333.55% |
| AMZN230616C03700000 | 2022-05-25 10:02AM EDT | 3,700.00 | 30.48 | 66.00 | 75.00 | 0.00 | - | 8 | 131 | 331.05% |
| AMZN230616C03710000 | 2022-06-03 10:24AM EDT | 3,710.00 | 71.38 | 64.50 | 74.00 | -6.17 | -7.96% | 1 | 46 | 327.95% |
| AMZN230616C03720000 | 2022-05-26 10:01AM EDT | 3,720.00 | 35.20 | 63.55 | 73.00 | 0.00 | - | 2 | 120 | 325.58% |
| AMZN230616C03730000 | 2022-05-18 1:19PM EDT | 3,730.00 | 33.25 | 63.00 | 72.00 | 0.00 | - | 2 | 135 | 323.73% |
| AMZN230616C03740000 | 2022-05-19 11:47AM EDT | 3,740.00 | 35.93 | 62.05 | 71.00 | 0.00 | - | 8 | 20 | 321.41% |
| AMZN230616C03750000 | 2022-05-26 3:03PM EDT | 3,750.00 | 35.65 | 60.50 | 70.00 | 0.00 | - | 4 | 113 | 318.38% |
| AMZN230616C03760000 | 2022-05-24 10:04AM EDT | 3,760.00 | 25.10 | 59.50 | 69.50 | 0.00 | - | 2 | 52 | 316.66% |
| AMZN230616C03770000 | 2022-05-02 11:16AM EDT | 3,770.00 | 63.00 | 60.70 | 69.00 | 0.00 | - | 1 | 13 | 317.59% |
| AMZN230616C03780000 | 2022-05-24 12:26PM EDT | 3,780.00 | 25.75 | 57.50 | 67.50 | 0.00 | - | 1 | 10 | 312.05% |
| AMZN230616C03790000 | 2022-05-20 2:33PM EDT | 3,790.00 | 27.31 | 57.75 | 66.50 | 0.00 | - | 5 | 17 | 311.25% |
| AMZN230616C03800000 | 2022-06-03 3:13PM EDT | 3,800.00 | 62.13 | 55.75 | 65.50 | -7.49 | -10.76% | 1 | 183 | 307.82% |
| AMZN230616C03810000 | 2022-06-02 11:59AM EDT | 3,810.00 | 61.35 | 55.00 | 65.00 | 0.00 | - | 1 | 24 | 306.45% |
| AMZN230616C03820000 | 2022-05-24 10:11AM EDT | 3,820.00 | 22.60 | 54.20 | 64.00 | 0.00 | - | 1 | 30 | 304.45% |
| AMZN230616C03830000 | 2022-05-31 12:51PM EDT | 3,830.00 | 47.25 | 53.25 | 63.00 | 0.00 | - | 3 | 16 | 302.30% |
| AMZN230616C03840000 | 2022-05-12 1:53PM EDT | 3,840.00 | 31.24 | 52.70 | 62.00 | 0.00 | - | 5 | 23 | 300.61% |
| AMZN230616C03850000 | 2022-05-13 11:44AM EDT | 3,850.00 | 33.06 | 52.00 | 61.50 | 0.00 | - | 1 | 38 | 299.33% |
| AMZN230616C03860000 | 2022-04-06 2:09PM EDT | 3,860.00 | 234.00 | 35.95 | 43.20 | 0.00 | - | 35 | 46 | 261.52% |
| 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 | 293.83% |
| AMZN230616C03890000 | 2022-05-06 10:18AM EDT | 3,890.00 | 40.72 | 48.85 | 58.00 | 0.00 | - | 2 | 15 | 292.18% |
| AMZN230616C03900000 | 2022-06-03 2:33PM EDT | 3,900.00 | 54.40 | 49.05 | 57.50 | -0.95 | -1.72% | 2 | 1,836 | 291.93% |
| AMZN230616C03910000 | 2022-05-31 1:29PM EDT | 3,910.00 | 47.79 | 48.00 | 57.00 | 0.00 | - | 10 | 15 | 290.29% |
| 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 | 286.75% |
| AMZN230616C03940000 | 2022-05-25 10:54AM EDT | 3,940.00 | 23.42 | 45.50 | 54.50 | 0.00 | - | 2 | 6 | 285.01% |
| AMZN230616C03950000 | 2022-05-31 11:07AM EDT | 3,950.00 | 36.12 | 44.80 | 54.00 | 0.00 | - | 5 | 38 | 283.78% |
| AMZN230616C03960000 | 2022-06-02 3:59PM EDT | 3,960.00 | 56.60 | 44.15 | 53.00 | 0.00 | - | 1 | 11 | 282.05% |
| AMZN230616C03970000 | 2022-05-24 12:16PM EDT | 3,970.00 | 20.44 | 43.50 | 52.50 | 0.00 | - | 1 | 10 | 280.87% |
| AMZN230616C03980000 | 2022-04-29 3:41PM EDT | 3,980.00 | 55.90 | 26.30 | 31.50 | 0.00 | - | 1 | 18 | 238.82% |
| AMZN230616C03990000 | 2022-05-24 12:16PM EDT | 3,990.00 | 19.94 | 42.30 | 51.00 | 0.00 | - | 2 | 72 | 278.09% |
| AMZN230616C04000000 | 2022-06-03 3:14PM EDT | 4,000.00 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 277.30% |
| AMZN230616C04100000 | 2022-06-01 2:19PM EDT | 4,100.00 | 45.07 | 36.20 | 44.50 | 0.00 | - | 1 | 343 | 265.27% |
| AMZN230616C04200000 | 2022-06-03 3:56PM EDT | 4,200.00 | 38.00 | 31.95 | 40.00 | -3.00 | -7.32% | 2 | 98 | 256.50% |
| AMZN230616C04300000 | 2022-06-01 2:13PM EDT | 4,300.00 | 34.00 | 27.40 | 35.50 | 0.00 | - | 25 | 205 | 247.23% |
| AMZN230616C04400000 | 2022-06-03 9:53AM EDT | 4,400.00 | 27.25 | 23.90 | 31.90 | -2.37 | -8.00% | 2 | 116 | 239.90% |
| AMZN230616C04500000 | 2022-06-03 3:58PM EDT | 4,500.00 | 25.00 | 21.20 | 28.75 | -2.89 | -10.36% | 6 | 810 | 233.77% |
| AMZN230616C04600000 | 2022-06-03 10:30AM EDT | 4,600.00 | 22.00 | 18.35 | 25.85 | -2.50 | -10.20% | 1 | 71 | 227.50% |
| AMZN230616C04700000 | 2022-06-01 1:18PM EDT | 4,700.00 | 19.50 | 16.40 | 23.40 | 0.00 | - | 5 | 98 | 222.64% |
| AMZN230616C04800000 | 2022-06-03 3:44PM EDT | 4,800.00 | 18.20 | 16.50 | 21.30 | -0.14 | -0.76% | 8 | 599 | 220.72% |
| AMZN230616C04900000 | 2022-06-03 10:58AM EDT | 4,900.00 | 15.95 | 12.75 | 19.50 | -1.11 | -6.51% | 7 | 99 | 213.85% |
| AMZN230616C05000000 | 2022-06-03 3:59PM EDT | 5,000.00 | 14.83 | 12.30 | 18.00 | -0.17 | -1.13% | 49 | 730 | 211.73% |
| AMZN230616C05100000 | 2022-06-03 10:34AM EDT | 5,100.00 | 13.30 | 10.05 | 16.55 | -1.50 | -10.14% | 2 | 91 | 206.85% |
| AMZN230616C05200000 | 2022-06-02 3:45PM EDT | 5,200.00 | 13.45 | 9.10 | 15.40 | 0.00 | - | 1 | 250 | 204.18% |
| AMZN230616C05300000 | 2022-06-03 12:12PM EDT | 5,300.00 | 11.60 | 10.00 | 12.00 | -0.70 | -5.69% | 3 | 593 | 200.68% |
| AMZN230616C05400000 | 2022-06-03 3:59PM EDT | 5,400.00 | 10.63 | 7.30 | 13.55 | -0.37 | -3.36% | 47 | 138 | 199.30% |
| AMZN230616C05500000 | 2022-06-03 3:59PM EDT | 5,500.00 | 9.20 | 8.00 | 9.20 | -1.50 | -14.02% | 9 | 1,249 | 193.21% |
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 | 2022-06-24 12:26PM EDT | 52.00 | 0.96 | 0.82 | 1.01 | -0.08 | -7.69% | 81 | 292 | 51.32% |
| AMZN230616P00053000 | 2022-05-25 12:23PM EDT | 53.00 | 1.48 | 0.88 | 1.07 | 0.00 | - | - | 120 | 50.95% |
| AMZN230616P00054000 | 2022-06-14 10:09AM EDT | 54.00 | 1.74 | 0.94 | 1.13 | 0.00 | - | 122 | 373 | 50.54% |
| AMZN230616P00055000 | 2022-06-16 10:03AM EDT | 55.00 | 1.75 | 1.00 | 1.19 | 0.00 | - | 1 | 525 | 50.12% |
| AMZN230616P00056000 | 2022-06-22 3:56PM EDT | 56.00 | 1.48 | 0.00 | 1.26 | 0.00 | - | 5 | 328 | 50.68% |
| AMZN230616P00057000 | 2022-06-13 3:57PM EDT | 57.00 | 2.13 | 0.00 | 1.33 | 0.00 | - | 7 | 352 | 50.27% |
| AMZN230616P00058000 | 2022-06-14 2:02PM EDT | 58.00 | 2.10 | 0.00 | 1.41 | 0.00 | - | 2 | 1,357 | 49.93% |
| AMZN230616P00059000 | 2022-06-21 2:54PM EDT | 59.00 | 1.72 | 0.00 | 1.49 | 0.00 | - | 17 | 723 | 49.56% |
| AMZN230616P00060000 | 2022-06-16 3:10PM EDT | 60.00 | 2.50 | 1.36 | 1.57 | 0.00 | - | 2 | 686 | 49.17% |
| AMZN230616P00061000 | 2022-06-21 2:53PM EDT | 61.00 | 1.93 | 0.00 | 1.65 | 0.00 | - | 18 | 53 | 48.76% |
| AMZN230616P00062000 | 2022-06-24 10:56AM EDT | 62.00 | 1.76 | 1.53 | 1.74 | -0.22 | -11.11% | 150 | 2,373 | 48.39% |
| AMZN230616P00063000 | 2022-06-24 10:56AM EDT | 63.00 | 1.88 | 1.62 | 1.84 | -0.22 | -10.48% | 150 | 1,141 | 48.10% |
| AMZN230616P00064000 | 2022-06-21 2:52PM EDT | 64.00 | 2.29 | 0.00 | 1.94 | 0.00 | - | 58 | 548 | 47.75% |
| AMZN230616P00065000 | 2022-06-22 1:05PM EDT | 65.00 | 2.41 | 1.81 | 8.30 | 0.00 | - | 2 | 951 | 63.62% |
| AMZN230616P00066000 | 2022-06-17 2:00PM EDT | 66.00 | 3.00 | 0.00 | 8.45 | 0.00 | - | 1 | 921 | 58.40% |
| AMZN230616P00067000 | 2022-06-22 11:32AM EDT | 67.00 | 2.58 | 0.00 | 2.25 | 0.00 | - | 15 | 834 | 46.70% |
| AMZN230616P00068000 | 2022-06-17 10:16AM EDT | 68.00 | 3.40 | 0.00 | 2.37 | 0.00 | - | 10 | 2,700 | 46.41% |
| AMZN230616P00069000 | 2022-06-24 10:47AM EDT | 69.00 | 2.57 | 0.00 | 2.49 | -0.53 | -17.10% | 3 | 3,175 | 46.09% |
| AMZN230616P00070000 | 2022-06-21 9:33AM EDT | 70.00 | 3.40 | 0.00 | 2.62 | 0.00 | - | 1 | 7,114 | 45.81% |
| AMZN230616P00071000 | 2022-06-14 3:41PM EDT | 71.00 | 4.25 | 2.51 | 5.25 | 0.00 | - | 1 | 491 | 51.07% |
| AMZN230616P00072000 | 2022-06-23 10:01AM EDT | 72.00 | 3.46 | 0.00 | 2.88 | 0.00 | - | 1 | 527 | 45.18% |
| AMZN230616P00072500 | 2022-06-15 3:15PM EDT | 72.50 | 3.85 | 0.00 | 2.95 | 0.00 | - | 5 | 193 | 45.03% |
| AMZN230616P00073000 | 2022-06-13 3:18PM EDT | 73.00 | 4.55 | 2.78 | 3.05 | 0.00 | - | 20 | 544 | 45.03% |
| AMZN230616P00074000 | 2022-06-24 10:47AM EDT | 74.00 | 3.30 | 2.92 | 3.20 | -1.28 | -27.95% | 1 | 424 | 44.75% |
| AMZN230616P00075000 | 2022-06-24 12:02PM EDT | 75.00 | 3.30 | 3.15 | 3.30 | -0.83 | -20.10% | 11 | 3,123 | 44.23% |
| AMZN230616P00076000 | 2022-06-14 10:03AM EDT | 76.00 | 5.17 | 0.00 | 3.50 | 0.00 | - | 11 | 339 | 44.14% |
| AMZN230616P00077000 | 2022-06-24 10:49AM EDT | 77.00 | 3.80 | 0.00 | 3.65 | -0.45 | -10.59% | 3 | 136 | 43.80% |
| AMZN230616P00077500 | 2022-06-13 10:43AM EDT | 77.50 | 5.95 | 3.55 | 3.70 | 0.00 | - | 90 | 606 | 43.52% |
| AMZN230616P00078000 | 2022-06-22 10:54AM EDT | 78.00 | 4.35 | 3.60 | 3.80 | 0.00 | - | 14 | 927 | 43.45% |
| AMZN230616P00079000 | 2022-06-15 2:48PM EDT | 79.00 | 5.13 | 3.80 | 3.95 | 0.00 | - | 1 | 2,896 | 43.08% |
| AMZN230616P00080000 | 2022-06-24 3:50PM EDT | 80.00 | 4.15 | 3.95 | 4.15 | -0.74 | -15.13% | 247 | 5,431 | 42.90% |
| AMZN230616P00081000 | 2022-06-21 11:44AM EDT | 81.00 | 5.23 | 4.15 | 4.35 | 0.00 | - | 53 | 503 | 42.68% |
| AMZN230616P00082000 | 2022-06-22 3:37PM EDT | 82.00 | 5.65 | 4.35 | 4.55 | 0.00 | - | 1 | 472 | 42.44% |
| AMZN230616P00083000 | 2022-06-24 12:16PM EDT | 83.00 | 4.85 | 4.55 | 4.75 | -0.80 | -14.16% | 21 | 923 | 42.19% |
| AMZN230616P00084000 | 2022-06-24 12:16PM EDT | 84.00 | 5.09 | 4.75 | 4.95 | -0.76 | -12.99% | 10 | 1,560 | 41.91% |
| AMZN230616P00085000 | 2022-06-24 9:59AM EDT | 85.00 | 5.55 | 5.00 | 5.15 | -0.50 | -8.26% | 11 | 4,822 | 41.62% |
| AMZN230616P00086000 | 2022-06-22 11:16AM EDT | 86.00 | 6.35 | 5.20 | 5.40 | 0.00 | - | 30 | 1,668 | 41.47% |
| AMZN230616P00087000 | 2022-06-24 9:42AM EDT | 87.00 | 6.05 | 5.45 | 5.65 | -0.30 | -4.72% | 1 | 1,407 | 41.30% |
| AMZN230616P00088000 | 2022-06-21 10:21AM EDT | 88.00 | 6.30 | 5.65 | 5.90 | -0.25 | -3.82% | 1 | 2,386 | 41.11% |
| AMZN230616P00089000 | 2022-06-17 11:33AM EDT | 89.00 | 8.60 | 5.95 | 6.10 | 0.00 | - | 30 | 560 | 40.74% |
| AMZN230616P00090000 | 2022-06-24 9:57AM EDT | 90.00 | 6.80 | 5.35 | 6.40 | -0.60 | -8.11% | 12 | 3,222 | 40.66% |
| AMZN230616P00091000 | 2022-06-24 10:47AM EDT | 91.00 | 7.00 | 6.45 | 6.65 | -0.85 | -10.83% | 8 | 505 | 40.40% |
| AMZN230616P00092000 | 2022-06-24 10:29AM EDT | 92.00 | 7.20 | 6.70 | 6.90 | -0.95 | -11.66% | 104 | 1,013 | 40.13% |
| AMZN230616P00093000 | 2022-06-24 10:34AM EDT | 93.00 | 7.50 | 6.95 | 7.20 | -1.30 | -14.77% | 42 | 264 | 39.98% |
| AMZN230616P00094000 | 2022-06-24 2:41PM EDT | 94.00 | 7.60 | 2.50 | 7.50 | -1.45 | -16.02% | 20 | 477 | 39.81% |
| AMZN230616P00095000 | 2022-06-24 12:21PM EDT | 95.00 | 7.75 | 7.55 | 7.80 | -0.90 | -10.40% | 135 | 4,534 | 39.61% |
| AMZN230616P00096000 | 2022-06-24 1:05PM EDT | 96.00 | 8.45 | 3.00 | 8.15 | -0.70 | -7.65% | 32 | 559 | 39.54% |
| AMZN230616P00097000 | 2022-06-24 10:31AM EDT | 97.00 | 8.70 | 8.10 | 8.45 | -1.15 | -11.68% | 37 | 2,461 | 39.30% |
| AMZN230616P00098000 | 2022-06-23 12:26PM EDT | 98.00 | 10.20 | 8.40 | 8.80 | 0.00 | - | 30 | 757 | 39.18% |
| AMZN230616P00099000 | 2022-06-24 10:54AM EDT | 99.00 | 9.55 | 8.80 | 9.05 | -1.05 | -9.91% | 50 | 2,430 | 38.77% |
| AMZN230616P00100000 | 2022-06-24 2:45PM EDT | 100.00 | 9.50 | 9.15 | 9.35 | -0.95 | -9.09% | 26 | 12,148 | 38.48% |
| AMZN230616P00105000 | 2022-06-24 2:41PM EDT | 105.00 | 11.40 | 10.95 | 11.15 | -1.75 | -13.31% | 44 | 8,182 | 37.48% |
| AMZN230616P00110000 | 2022-06-24 2:11PM EDT | 110.00 | 13.70 | 9.45 | 13.20 | -1.35 | -8.97% | 46 | 10,292 | 36.59% |
| AMZN230616P00115000 | 2022-06-24 3:59PM EDT | 115.00 | 14.55 | 11.45 | 15.45 | -2.45 | -14.41% | 9 | 27,654 | 35.66% |
| AMZN230616P00120000 | 2022-06-24 3:59PM EDT | 120.00 | 17.05 | 13.75 | 17.95 | -2.90 | -14.54% | 12 | 12,582 | 34.79% |
| AMZN230616P00125000 | 2022-06-24 1:54PM EDT | 125.00 | 21.45 | 20.40 | 20.65 | -1.25 | -5.51% | 25 | 14,610 | 33.87% |
| AMZN230616P00130000 | 2022-06-24 3:33PM EDT | 130.00 | 24.25 | 19.00 | 23.60 | -1.51 | -5.86% | 6 | 17,493 | 32.99% |
| AMZN230616P00135000 | 2022-06-23 3:02PM EDT | 135.00 | 29.87 | 26.40 | 31.25 | 0.00 | - | 7 | 23,105 | 42.13% |
| AMZN230616P00140000 | 2022-06-16 10:58AM EDT | 140.00 | 40.26 | 29.70 | 30.45 | 0.00 | - | 20 | 11,299 | 31.92% |
| AMZN230616P00145000 | 2022-06-24 11:09AM EDT | 145.00 | 35.01 | 33.45 | 34.10 | -3.39 | -8.83% | 60 | 12,315 | 31.19% |
| AMZN230616P00150000 | 2022-06-24 2:31PM EDT | 150.00 | 38.55 | 37.40 | 37.80 | -3.55 | -8.43% | 2 | 30,114 | 30.07% |
| AMZN230616P00150500 | 2022-06-07 3:29PM EDT | 150.50 | 34.10 | 37.70 | 38.35 | 0.00 | - | 12 | 2,954 | 30.43% |
| AMZN230616P00151000 | 2022-06-09 10:07AM EDT | 151.00 | 35.48 | 38.05 | 38.75 | 0.00 | - | 1 | 1,162 | 30.37% |
| AMZN230616P00151500 | 2022-06-22 9:40AM EDT | 151.50 | 45.80 | 34.00 | 39.20 | 0.00 | - | 3 | 585 | 30.45% |
| AMZN230616P00152000 | 2022-06-21 12:57PM EDT | 152.00 | 45.30 | 34.35 | 39.55 | 0.00 | - | 25 | 185 | 30.24% |
| AMZN230616P00152500 | 2022-06-16 3:32PM EDT | 152.50 | 50.60 | 39.15 | 39.95 | 0.00 | - | 1 | 1,410 | 30.16% |
| AMZN230616P00153000 | 2022-06-16 10:42AM EDT | 153.00 | 50.92 | 39.65 | 40.35 | 0.00 | - | 20 | 852 | 30.08% |
| AMZN230616P00153500 | 2022-06-14 2:41PM EDT | 153.50 | 51.70 | 39.95 | 40.75 | 0.00 | - | 4 | 422 | 29.99% |
| AMZN230616P00154000 | 2022-06-14 9:30AM EDT | 154.00 | 49.27 | 40.35 | 41.20 | 0.00 | - | 8 | 268 | 30.05% |
| AMZN230616P00154500 | 2022-06-16 3:32PM EDT | 154.50 | 52.40 | 36.50 | 41.60 | 0.00 | - | 8 | 635 | 29.96% |
| AMZN230616P00155000 | 2022-06-15 9:32AM EDT | 155.00 | 51.89 | 37.00 | 42.05 | 0.00 | - | 40 | 3,020 | 30.01% |
| AMZN230616P00155500 | 2022-06-21 11:28AM EDT | 155.50 | 47.70 | 41.70 | 42.40 | 0.00 | - | 32 | 572 | 29.75% |
| AMZN230616P00156000 | 2022-06-07 12:15PM EDT | 156.00 | 39.00 | 42.10 | 42.85 | 0.00 | - | 5 | 1,221 | 29.79% |
| AMZN230616P00156500 | 2022-06-16 3:34PM EDT | 156.50 | 54.50 | 38.15 | 43.25 | 0.00 | - | 7 | 320 | 29.68% |
| AMZN230616P00157000 | 2022-06-15 9:32AM EDT | 157.00 | 53.71 | 42.95 | 43.65 | 0.00 | - | 40 | 560 | 29.55% |
| AMZN230616P00157500 | 2022-06-15 3:30PM EDT | 157.50 | 50.60 | 43.25 | 44.10 | 0.00 | - | 5 | 2,634 | 29.59% |
| AMZN230616P00158000 | 2022-06-07 12:15PM EDT | 158.00 | 40.60 | 39.00 | 44.50 | 0.00 | - | 3 | 243 | 29.46% |
| AMZN230616P00158500 | 2022-06-24 9:37AM EDT | 158.50 | 46.90 | 44.10 | 44.90 | +4.40 | +10.35% | 2 | 579 | 29.32% |
| AMZN230616P00159000 | 2022-06-14 10:07AM EDT | 159.00 | 56.10 | 44.50 | 45.35 | 0.00 | - | 22 | 681 | 29.33% |
| AMZN230616P00159500 | 2022-06-07 11:47AM EDT | 159.50 | 41.90 | 44.95 | 45.75 | 0.00 | - | 28 | 1,260 | 29.18% |
| AMZN230616P00160000 | 2022-06-24 1:18PM EDT | 160.00 | 47.35 | 41.30 | 46.20 | -3.45 | -6.79% | 200 | 4,177 | 29.19% |
| AMZN230616P00160500 | 2022-06-24 3:59PM EDT | 160.50 | 46.60 | 45.80 | 46.60 | -5.30 | -10.21% | 2 | 238 | 29.03% |
| AMZN230616P00161000 | 2022-06-07 12:16PM EDT | 161.00 | 43.05 | 46.20 | 47.05 | 0.00 | - | 21 | 440 | 29.04% |
| AMZN230616P00161500 | 2022-06-16 12:27PM EDT | 161.50 | 58.70 | 46.65 | 47.50 | 0.00 | - | 20 | 835 | 29.04% |
| AMZN230616P00162000 | 2022-06-14 3:30PM EDT | 162.00 | 60.30 | 43.00 | 47.90 | 0.00 | - | 4 | 800 | 28.85% |
| AMZN230616P00162500 | 2022-06-23 10:41AM EDT | 162.50 | 53.10 | 47.65 | 48.20 | 0.00 | - | 48 | 10,077 | 28.28% |
| AMZN230616P00163000 | 2022-06-07 10:38AM EDT | 163.00 | 43.60 | 43.50 | 48.80 | 0.00 | - | 6 | 526 | 28.83% |
| AMZN230616P00163500 | 2022-06-06 3:24PM EDT | 163.50 | 43.05 | 48.40 | 49.30 | 0.00 | - | 1 | 520 | 29.00% |
| AMZN230616P00164000 | 2022-06-14 10:20AM EDT | 164.00 | 61.75 | 48.95 | 53.35 | 0.00 | - | 280 | 1,198 | 40.17% |
| AMZN230616P00164500 | 2022-06-06 11:19AM EDT | 164.50 | 42.75 | 45.00 | 50.10 | 0.00 | - | 7 | 2,520 | 28.58% |
| AMZN230616P00165000 | 2022-06-16 2:20PM EDT | 165.00 | 62.70 | 49.85 | 50.40 | 0.00 | - | 16 | 15,396 | 27.95% |
| AMZN230616P00165500 | 2022-06-14 2:35PM EDT | 165.50 | 62.72 | 50.25 | 51.00 | 0.00 | - | 100 | 1,085 | 28.52% |
| AMZN230616P00166000 | 2022-06-21 10:14AM EDT | 166.00 | 56.10 | 50.60 | 51.45 | 0.00 | - | 2 | 380 | 28.49% |
| AMZN230616P00166500 | 2022-06-14 10:20AM EDT | 166.50 | 64.10 | 51.15 | 51.85 | 0.00 | - | 280 | 2,775 | 28.24% |
| AMZN230616P00167000 | 2022-06-22 12:38PM EDT | 167.00 | 58.55 | 51.60 | 52.30 | 0.00 | - | 7 | 1,096 | 28.19% |
| AMZN230616P00167500 | 2022-06-23 10:41AM EDT | 167.50 | 57.65 | 52.10 | 52.60 | 0.00 | - | 25 | 30,801 | 27.47% |
| AMZN230616P00168000 | 2022-06-24 9:43AM EDT | 168.00 | 55.00 | 52.40 | 53.20 | -4.00 | -6.78% | 20 | 980 | 28.08% |
| AMZN230616P00168500 | 2022-06-07 11:50AM EDT | 168.50 | 49.55 | 52.85 | 53.65 | 0.00 | - | 3 | 280 | 28.02% |
| AMZN230616P00169000 | 2022-06-07 2:47PM EDT | 169.00 | 49.50 | 49.00 | 54.10 | 0.00 | - | 13 | 393 | 27.94% |
| AMZN230616P00169500 | 2022-06-06 11:32AM EDT | 169.50 | 46.60 | 53.75 | 54.55 | 0.00 | - | 4 | 600 | 27.87% |
| AMZN230616P00170000 | 2022-06-24 3:06PM EDT | 170.00 | 56.00 | 50.00 | 55.00 | -4.50 | -7.44% | 5 | 2,305 | 27.79% |
| AMZN230616P00170500 | 2022-05-23 1:21PM EDT | 170.50 | 66.05 | 61.60 | 62.55 | 0.00 | - | - | 1,120 | 49.73% |
| AMZN230616P00171000 | 2022-06-07 10:30AM EDT | 171.00 | 51.00 | 51.00 | 55.95 | 0.00 | - | 2 | 342 | 27.86% |
| AMZN230616P00171500 | 2022-06-15 1:58PM EDT | 171.50 | 65.15 | 55.55 | 56.40 | 0.00 | - | 20 | 266 | 27.76% |
| AMZN230616P00172000 | 2022-06-14 10:11AM EDT | 172.00 | 69.55 | 56.00 | 56.85 | 0.00 | - | 20 | 277 | 27.66% |
| AMZN230616P00172500 | 2022-06-06 3:20PM EDT | 172.50 | 50.60 | 56.50 | 57.30 | 0.00 | - | 12 | 2,280 | 27.56% |
| AMZN230616P00173000 | 2022-06-01 10:38AM EDT | 173.00 | 53.70 | 56.95 | 57.75 | 0.00 | - | - | 640 | 27.44% |
| AMZN230616P00173500 | 2022-06-14 3:18PM EDT | 173.50 | 72.15 | 57.40 | 58.25 | 0.00 | - | 2 | 561 | 27.59% |
| AMZN230616P00174000 | 2022-06-07 10:26AM EDT | 174.00 | 54.00 | 58.00 | 58.70 | 0.00 | - | 6 | 640 | 27.47% |
| AMZN230616P00174500 | 2022-06-07 10:17AM EDT | 174.50 | 54.70 | 58.30 | 59.15 | 0.00 | - | 1 | 1,120 | 27.33% |
| AMZN230616P00175000 | 2022-06-23 9:53AM EDT | 175.00 | 66.93 | 54.50 | 59.60 | 0.00 | - | 1 | 3,279 | 27.20% |
| AMZN230616P00175500 | 2022-06-07 12:16PM EDT | 175.50 | 55.70 | 59.25 | 60.15 | 0.00 | - | 12 | 762 | 27.62% |
| AMZN230616P00176000 | 2022-06-07 10:30AM EDT | 176.00 | 55.40 | 55.50 | 60.55 | 0.00 | - | 9 | 231 | 27.19% |
| AMZN230616P00176500 | 2022-06-06 1:43PM EDT | 176.50 | 53.10 | 60.30 | 61.00 | 0.00 | - | 1 | 541 | 27.03% |
| AMZN230616P00177000 | 2022-06-03 3:53PM EDT | 177.00 | 56.13 | 56.00 | 61.50 | 0.00 | - | - | 380 | 27.17% |
| AMZN230616P00177500 | 2022-06-23 2:36PM EDT | 177.50 | 66.41 | 61.10 | 61.95 | 0.00 | - | 20 | 660 | 27.00% |
| AMZN230616P00178000 | 2022-06-07 10:17AM EDT | 178.00 | 57.80 | 57.00 | 62.50 | 0.00 | - | 8 | 265 | 27.44% |
| AMZN230616P00178500 | 2022-06-07 10:27AM EDT | 178.50 | 58.00 | 58.00 | 63.00 | 0.00 | - | 13 | 289 | 27.58% |
| AMZN230616P00179000 | 2022-06-07 10:43AM EDT | 179.00 | 57.25 | 58.00 | 63.45 | 0.00 | - | 5 | 60 | 27.39% |
| AMZN230616P00179500 | 2022-06-07 11:49AM EDT | 179.50 | 59.25 | 59.00 | 63.95 | 0.00 | - | 2 | 1,240 | 27.53% |
| AMZN230616P00180000 | 2022-06-21 12:09PM EDT | 180.00 | 65.93 | 63.70 | 64.15 | -5.71 | -7.97% | 40 | 7,992 | 25.57% |
| AMZN230616P00180500 | 2022-06-07 2:19PM EDT | 180.50 | 59.35 | 59.50 | 64.90 | 0.00 | - | 7 | 604 | 27.48% |
| AMZN230616P00181000 | 2022-06-07 2:41PM EDT | 181.00 | 59.75 | 60.00 | 65.35 | 0.00 | - | 1 | 141 | 27.27% |
| AMZN230616P00181500 | 2022-06-06 1:11PM EDT | 181.50 | 58.45 | 60.50 | 65.85 | 0.00 | - | 7 | 136 | 27.41% |
| AMZN230616P00182000 | 2022-06-07 12:50PM EDT | 182.00 | 61.60 | 61.00 | 66.30 | 0.00 | - | 24 | 244 | 27.19% |
| AMZN230616P00182500 | 2022-06-06 1:43PM EDT | 182.50 | 58.45 | 61.50 | 66.80 | 0.00 | - | 3 | 183 | 27.32% |
| AMZN230616P00183000 | 2022-06-16 11:58AM EDT | 183.00 | 80.05 | 62.00 | 67.30 | 0.00 | - | 40 | 76 | 27.44% |
| AMZN230616P00183500 | 2022-06-07 10:53AM EDT | 183.50 | 61.25 | 62.50 | 67.75 | 0.00 | - | 15 | 60 | 27.21% |
| AMZN230616P00184000 | 2022-06-06 10:29AM EDT | 184.00 | 58.15 | 63.00 | 68.25 | 0.00 | - | 7 | 427 | 27.33% |
| AMZN230616P00184500 | 2022-06-24 3:36PM EDT | 184.50 | 69.60 | 67.75 | 68.60 | -7.33 | -9.53% | 20 | 1,260 | 26.27% |
| AMZN230616P00185000 | 2022-06-23 2:36PM EDT | 185.00 | 73.71 | 64.00 | 69.20 | 0.00 | - | 20 | 1,888 | 27.20% |
| AMZN230616P00185500 | 2022-06-24 3:36PM EDT | 185.50 | 70.56 | 68.70 | 69.60 | -9.58 | -11.95% | 20 | 1,088 | 26.51% |
| AMZN230616P00186000 | 2022-06-06 11:39AM EDT | 186.00 | 61.20 | 65.00 | 70.15 | 0.00 | - | 1 | 156 | 27.05% |
| AMZN230616P00186500 | 2022-06-15 9:44AM EDT | 186.50 | 81.65 | 65.00 | 70.65 | 0.00 | - | 19 | 160 | 27.17% |
| AMZN230616P00187000 | 2022-06-17 10:12AM EDT | 187.00 | 81.09 | 67.50 | 75.50 | 0.00 | - | 13 | 42 | 45.73% |
| AMZN230616P00187500 | 2022-06-14 10:23AM EDT | 187.50 | 84.90 | 66.00 | 71.60 | 0.00 | - | 155 | 740 | 26.99% |
| AMZN230616P00188000 | 2022-06-06 1:11PM EDT | 188.00 | 64.35 | 67.00 | 72.10 | 0.00 | - | 2 | 0 | 27.11% |
| AMZN230616P00188500 | 2022-06-06 12:16AM EDT | 188.50 | 33.70 | 77.50 | 79.75 | 0.00 | - | - | 60 | 50.94% |
| AMZN230616P00189000 | 2022-06-06 12:16AM EDT | 189.00 | 73.68 | 78.00 | 80.25 | 0.00 | - | - | 140 | 51.10% |
| AMZN230616P00189500 | 2022-06-06 12:00PM EDT | 189.50 | 64.85 | 70.10 | 76.00 | 0.00 | - | 4 | 0 | 39.77% |
| AMZN230616P00190000 | 2022-06-21 9:57AM EDT | 190.00 | 80.00 | 70.60 | 76.50 | 0.00 | - | 20 | 1,040 | 39.91% |
| AMZN230616P00191000 | 2022-05-25 9:34AM EDT | 191.00 | 86.30 | 77.50 | 78.60 | 0.00 | - | - | 0 | 44.07% |
| AMZN230616P00191500 | 2022-06-06 1:39PM EDT | 191.50 | 66.50 | 72.15 | 77.90 | 0.00 | - | 8 | 0 | 39.95% |
| AMZN230616P00192500 | 2022-06-06 3:29PM EDT | 192.50 | 68.75 | 73.15 | 78.85 | 0.00 | - | 3 | 20 | 40.03% |
| AMZN230616P00194000 | 2022-06-06 1:39PM EDT | 194.00 | 68.80 | 74.75 | 80.25 | 0.00 | - | 1 | 0 | 40.05% |
| AMZN230616P00194500 | 2022-06-06 12:16AM EDT | 194.50 | 68.18 | 83.40 | 85.75 | 0.00 | - | - | 200 | 52.66% |
| AMZN230616P00195000 | 2022-05-19 11:41AM EDT | 195.00 | 85.29 | 88.15 | 89.40 | 0.00 | - | - | 9 | 62.60% |
| AMZN230616P00195500 | 2022-06-06 12:16AM EDT | 195.50 | 36.30 | 85.55 | 86.15 | 0.00 | - | - | - | 53.74% |
| AMZN230616P00196500 | 2022-06-06 12:16AM EDT | 196.50 | 41.10 | 86.55 | 87.15 | 0.00 | - | - | - | 54.03% |
| AMZN230616P00197000 | 2022-06-06 12:16AM EDT | 197.00 | 87.95 | 85.90 | 88.30 | 0.00 | - | - | 20 | 53.47% |
| AMZN230616P00197500 | 2022-05-20 10:16AM EDT | 197.50 | 88.63 | 90.80 | 93.85 | 0.00 | - | - | 0 | 65.99% |
| AMZN230616P00198000 | 2022-05-16 10:23AM EDT | 198.00 | 85.50 | 90.00 | 90.60 | 0.00 | - | - | 0 | 59.76% |
| AMZN230616P00198500 | 2022-06-06 12:16AM EDT | 198.50 | 75.88 | 87.40 | 89.75 | 0.00 | - | - | 20 | 53.85% |
| AMZN230616P00199000 | 2022-06-06 12:16AM EDT | 199.00 | 83.55 | 87.90 | 90.30 | 0.00 | - | - | 40 | 54.07% |
| AMZN230616P00199500 | 2022-06-06 12:16AM EDT | 199.50 | 40.65 | 89.50 | 90.15 | 0.00 | - | - | 780 | 54.85% |
| AMZN230616P00200000 | 2022-06-15 9:33AM EDT | 200.00 | 95.83 | 80.75 | 86.20 | 0.00 | - | 25 | 8,960 | 41.44% |
| AMZN230616P00205000 | 2022-06-21 10:19AM EDT | 205.00 | 93.72 | 85.75 | 91.20 | 0.00 | - | 67 | - | 42.71% |
| AMZN230616P00210000 | 2022-06-06 12:16AM EDT | 210.00 | 92.86 | 100.00 | 100.65 | 0.00 | - | - | - | 57.79% |
| AMZN230616P00215000 | 2022-05-18 10:56AM EDT | 215.00 | 104.41 | 109.30 | 109.95 | 0.00 | - | - | - | 70.63% |
| AMZN230616P00220000 | 2022-05-25 3:25PM EDT | 220.00 | 112.03 | 100.75 | 106.20 | 0.00 | - | - | 100 | 46.27% |
| AMZN230616P00225000 | 2022-06-13 3:46PM EDT | 225.00 | 121.50 | 105.75 | 111.20 | 0.00 | - | 1,000 | 9,940 | 47.38% |
| AMZN230616P00230000 | 2022-05-25 1:27PM EDT | 230.00 | 123.51 | 110.75 | 116.20 | 0.00 | - | - | 0 | 48.46% |
| AMZN230616P00235000 | 2022-06-06 12:16AM EDT | 235.00 | 122.48 | 125.00 | 125.65 | 0.00 | - | - | - | 64.03% |
| AMZN230616P00240000 | 2022-06-06 12:16AM EDT | 240.00 | 110.83 | 130.00 | 130.65 | 0.00 | - | - | - | 65.16% |
| AMZN230616P00245000 | 2022-06-06 12:16AM EDT | 245.00 | 82.21 | 134.95 | 135.65 | 0.00 | - | - | - | 66.18% |
| AMZN230616P00250000 | 2022-05-16 10:16AM EDT | 250.00 | 137.83 | 141.95 | 142.60 | 0.00 | - | - | 800 | 72.99% |
| AMZN230616P00255000 | 2022-06-06 12:16AM EDT | 255.00 | 86.40 | 144.95 | 145.65 | 0.00 | - | - | - | 68.29% |
| AMZN230616P00260000 | 2022-06-06 12:16AM EDT | 260.00 | 102.82 | 149.95 | 150.65 | 0.00 | - | - | - | 69.31% |
| AMZN230616P00265000 | 2022-06-06 12:16AM EDT | 265.00 | 143.58 | 154.95 | 155.65 | 0.00 | - | - | - | 70.29% |
| AMZN230616P00270000 | 2022-06-06 12:16AM EDT | 270.00 | 146.52 | 159.95 | 160.65 | 0.00 | - | - | - | 71.25% |
| AMZN230616P00275000 | 2022-06-06 2:28PM EDT | 275.00 | 149.93 | 155.35 | 161.55 | 0.00 | - | 1 | 0 | 58.54% |
| 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.
