Mercado abrirá em 5 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,71-1,24 (-1,25%)
No fechamento: 04:00PM EDT
97,44 -0,27 (-0,28%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230915C000450002023-03-16 3:43PM EDT45.0056.400.000.000.00-200.00%
AMZN230915C000500002023-03-14 10:29AM EDT50.0046.000.000.000.00-100.00%
AMZN230915C000520002023-03-13 10:28AM EDT52.0040.530.000.000.00-200.00%
AMZN230915C000530002023-03-03 12:06PM EDT53.0043.050.000.000.00-2400.00%
AMZN230915C000540002022-12-12 2:01PM EDT54.0039.2043.8544.450.00-144054.98%
AMZN230915C000550002023-03-07 4:36PM EDT55.0040.740.000.000.00-100.00%
AMZN230915C000560002023-01-18 12:52PM EDT56.0042.9543.3043.800.00-31,07665.70%
AMZN230915C000570002023-03-13 9:37AM EDT57.0034.200.000.000.00-100.00%
AMZN230915C000580002023-01-12 11:07AM EDT58.0040.2542.0542.500.00-538069.10%
AMZN230915C000590002023-03-14 11:26AM EDT59.0038.170.000.000.00-100.00%
AMZN230915C000600002023-03-03 3:00PM EDT60.0036.940.000.000.00-200.00%
AMZN230915C000610002023-01-27 4:40PM EDT61.0045.1035.2535.800.00-2640.00%
AMZN230915C000620002023-01-30 12:52PM EDT62.0041.7833.1033.550.00-12000.00%
AMZN230915C000630002023-02-07 2:09PM EDT63.0040.6032.3032.700.00-11370.00%
AMZN230915C000640002022-12-12 4:32PM EDT64.0032.0035.4535.750.00-219253.43%
AMZN230915C000650002023-03-13 12:22PM EDT65.0031.500.000.000.00-200.00%
AMZN230915C000660002023-01-12 10:35AM EDT66.0034.2035.0535.450.00-18862.74%
AMZN230915C000670002022-12-28 11:59AM EDT67.0022.6338.6539.250.00-15189.14%
AMZN230915C000680002023-01-31 1:17PM EDT68.0038.1027.8528.200.00-23760.00%
AMZN230915C000690002023-01-25 3:38PM EDT69.0031.7028.5028.950.00-46227.83%
AMZN230915C000700002023-03-20 2:32PM EDT70.0030.550.000.000.00-100.00%
AMZN230915C000710002023-03-02 1:11PM EDT71.0024.300.000.000.00-18600.00%
AMZN230915C000720002023-02-02 10:30AM EDT72.0041.8527.1027.400.00-234340.42%
AMZN230915C000725002023-03-13 10:33AM EDT72.5023.600.000.000.00-100.00%
AMZN230915C000730002023-03-20 11:31AM EDT73.0028.950.000.000.00-100.00%
AMZN230915C000740002023-01-31 12:08PM EDT74.0033.6323.2023.500.00-21150.00%
AMZN230915C000750002023-03-16 1:00PM EDT75.0030.070.000.000.00-200.00%
AMZN230915C000760002023-03-13 11:48AM EDT76.0022.500.000.000.00-200.00%
AMZN230915C000770002023-03-09 11:29AM EDT77.0023.730.000.000.00-100.00%
AMZN230915C000775002023-03-10 11:33AM EDT77.5020.540.000.000.00-200.00%
AMZN230915C000780002023-03-13 10:22AM EDT78.0019.250.000.000.00-100.00%
AMZN230915C000790002023-03-13 10:54AM EDT79.0018.700.000.000.00-100.00%
AMZN230915C000800002023-03-17 11:55AM EDT80.0023.520.000.000.00-100.00%
AMZN230915C000810002023-02-10 3:30PM EDT81.0022.8117.1517.500.00-211122.39%
AMZN230915C000820002023-02-14 12:53PM EDT82.0022.4023.6523.900.00-512558.69%
AMZN230915C000825002023-03-17 11:02AM EDT82.5021.800.000.000.00-100.00%
AMZN230915C000830002023-03-13 3:39PM EDT83.0017.650.000.000.00-1000.00%
AMZN230915C000840002023-03-13 11:02AM EDT84.0016.000.000.000.00-100.00%
AMZN230915C000850002023-03-20 9:58AM EDT85.0018.500.000.000.00-100.00%
AMZN230915C000860002023-03-14 3:57PM EDT86.0016.800.000.000.00-100.00%
AMZN230915C000870002023-03-20 10:41AM EDT87.0017.700.000.000.00-2500.00%
AMZN230915C000875002023-03-10 3:48PM EDT87.5013.650.000.000.00-3500.00%
AMZN230915C000880002023-03-20 1:06PM EDT88.0017.150.000.000.00-200.00%
AMZN230915C000890002023-03-17 3:58PM EDT89.0018.140.000.000.00-100.00%
AMZN230915C000900002023-03-20 3:42PM EDT90.0016.130.000.000.00-1300.00%
AMZN230915C000910002023-03-17 1:33PM EDT91.0016.550.000.000.00-300.00%
AMZN230915C000920002023-03-20 3:37PM EDT92.0014.850.000.000.00-800.00%
AMZN230915C000925002023-03-17 10:12AM EDT92.5016.250.000.000.00-2100.00%
AMZN230915C000930002023-03-20 3:34PM EDT93.0014.250.000.000.00-500.00%
AMZN230915C000940002023-03-17 3:52PM EDT94.0015.000.000.000.00-1200.00%
AMZN230915C000950002023-03-20 12:44PM EDT95.0012.500.000.000.00-800.00%
AMZN230915C000960002023-03-17 2:07PM EDT96.0013.750.000.000.00-3500.00%
AMZN230915C000970002023-03-20 3:56PM EDT97.0012.300.000.000.00-3200.00%
AMZN230915C000975002023-03-20 2:58PM EDT97.5011.740.000.000.00-3500.00%
AMZN230915C000980002023-03-20 3:11PM EDT98.0011.400.000.000.00-6100.20%
AMZN230915C000990002023-03-20 3:18PM EDT99.0010.950.000.000.00-500.39%
AMZN230915C001000002023-03-20 3:34PM EDT100.0010.500.000.000.00-48700.78%
AMZN230915C001025002023-03-20 2:56PM EDT102.509.350.000.000.00-3901.56%
AMZN230915C001050002023-03-20 3:24PM EDT105.008.250.000.000.00-74003.13%
AMZN230915C001075002023-03-20 11:25AM EDT107.507.300.000.000.00-203.13%
AMZN230915C001100002023-03-20 3:56PM EDT110.006.550.000.000.00-14603.13%
AMZN230915C001125002023-03-20 2:04PM EDT112.505.400.000.000.00-3306.25%
AMZN230915C001150002023-03-20 3:56PM EDT115.005.000.000.000.00-2406.25%
AMZN230915C001175002023-03-20 2:27PM EDT117.504.200.000.000.00-906.25%
AMZN230915C001200002023-03-20 3:49PM EDT120.003.750.000.000.00-17806.25%
AMZN230915C001225002023-03-20 12:24PM EDT122.503.050.000.000.00-906.25%
AMZN230915C001250002023-03-20 3:30PM EDT125.002.750.000.000.00-24106.25%
AMZN230915C001275002023-03-20 11:45AM EDT127.502.410.000.000.00-1306.25%
AMZN230915C001300002023-03-20 3:43PM EDT130.002.070.000.000.00-40006.25%
AMZN230915C001325002023-03-20 10:45AM EDT132.501.730.000.000.00-1012.50%
AMZN230915C001350002023-03-20 2:59PM EDT135.001.530.000.000.00-5012.50%
AMZN230915C001375002023-03-20 1:43PM EDT137.501.290.000.000.00-1012.50%
AMZN230915C001400002023-03-20 3:50PM EDT140.001.190.000.000.00-58012.50%
AMZN230915C001425002023-03-20 11:29AM EDT142.501.050.000.000.00-1012.50%
AMZN230915C001450002023-03-20 3:18PM EDT145.000.870.000.000.00-71012.50%
AMZN230915C001475002023-03-20 10:56AM EDT147.500.820.000.000.00-2012.50%
AMZN230915C001500002023-03-20 3:28PM EDT150.000.700.000.000.00-184012.50%
AMZN230915C001525002023-03-20 11:21AM EDT152.500.640.000.000.00-20012.50%
AMZN230915C001550002023-03-20 3:17PM EDT155.000.530.000.000.00-107012.50%
AMZN230915C001575002023-03-20 2:38PM EDT157.500.470.000.000.00-2012.50%
AMZN230915C001600002023-03-20 2:48PM EDT160.000.450.000.000.00-35012.50%
AMZN230915C001625002023-03-20 1:40PM EDT162.500.360.000.000.00-8012.50%
AMZN230915C001650002023-03-20 1:54PM EDT165.000.340.000.000.00-10012.50%
AMZN230915C001675002023-03-09 10:30AM EDT167.500.270.000.000.00-1012.50%
AMZN230915C001700002023-03-16 3:42PM EDT170.000.360.000.000.00-7012.50%
AMZN230915C001725002023-03-20 12:20PM EDT172.500.260.000.000.00-4012.50%
AMZN230915C001750002023-03-20 9:30AM EDT175.000.310.000.000.00-1012.50%
AMZN230915C001775002023-03-15 11:31AM EDT177.500.220.000.000.00-3012.50%
AMZN230915C001800002023-03-20 1:12PM EDT180.000.210.000.000.00-4012.50%
AMZN230915C001825002023-03-14 9:58AM EDT182.500.170.000.000.00-2012.50%
AMZN230915C001850002023-03-15 10:42AM EDT185.000.180.000.000.00-10025.00%
AMZN230915C001875002023-03-06 1:37PM EDT187.500.180.000.000.00-5025.00%
AMZN230915C001900002023-03-17 9:30AM EDT190.000.200.000.000.00-2025.00%
AMZN230915C001925002023-03-20 10:11AM EDT192.500.150.000.000.00-3025.00%
AMZN230915C001950002023-03-08 2:15PM EDT195.000.120.000.000.00-19025.00%
AMZN230915C001975002023-03-17 9:30AM EDT197.500.140.000.000.00-2025.00%
AMZN230915C002000002023-03-20 3:16PM EDT200.000.130.000.000.00-6025.00%
AMZN230915C002025002023-02-23 10:30AM EDT202.500.150.000.000.00-1025.00%
AMZN230915C002050002023-03-08 2:15PM EDT205.000.100.000.000.00-1025.00%
AMZN230915C002075002023-03-20 10:27AM EDT207.500.110.000.000.00-3025.00%
AMZN230915C002100002023-03-17 10:02AM EDT210.000.130.000.000.00-29025.00%
AMZN230915C002150002023-03-07 2:04PM EDT215.000.090.000.000.00-1025.00%
AMZN230915C002200002023-03-10 12:45PM EDT220.000.070.000.000.00-19025.00%
AMZN230915C002250002023-03-17 3:13PM EDT225.000.080.000.000.00-1025.00%
AMZN230915C002300002023-03-17 12:49PM EDT230.000.080.000.000.00-13025.00%
AMZN230915C002350002023-03-06 4:52PM EDT235.000.080.000.000.00-100025.00%
AMZN230915C002400002023-03-15 12:57PM EDT240.000.080.000.000.00-105025.00%
AMZN230915C002450002023-03-16 1:17PM EDT245.000.080.000.000.00-7025.00%
AMZN230915C002500002023-03-20 3:36PM EDT250.000.050.000.000.00-12025.00%
AMZN230915C010400002022-06-01 12:53PM EDT1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 12:51PM EDT1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 1:06PM EDT1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 3:21PM EDT1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 1:18PM EDT1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 1:06PM EDT1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 1:06PM EDT1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 12:53PM EDT1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 12:52PM EDT1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 1:23PM EDT1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 12:51PM EDT1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 12:50PM EDT1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 1:18PM EDT1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 12:49PM EDT1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 11:41AM EDT1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 4:07PM EDT1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 1:05AM EDT1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 10:45AM EDT1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 2:27PM EDT1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 12:14PM EDT1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 12:40PM EDT1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 11:07AM EDT1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 9:30AM EDT1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 2:46PM EDT1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 11:53AM EDT1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 11:57AM EDT1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 1:00PM EDT1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 1:27PM EDT1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 4:05PM EDT1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 12:55PM EDT1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 2:07PM EDT1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 11:19AM EDT1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 1:44PM EDT1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 11:08AM EDT1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 1:11PM EDT1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 1:12PM EDT1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 11:08AM EDT1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 12:44PM EDT1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 10:31AM EDT1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-14 12:14AM EDT1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 10:16AM EDT1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 9:43AM EDT1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 2:31PM EDT1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 2:31PM EDT1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 3:37PM EDT1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 3:49PM EDT1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 3:49PM EDT1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 1:11PM EDT2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 2:39PM EDT2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 9:42AM EDT2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 12:41PM EDT2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 2:57PM EDT2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 2:41PM EDT2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 2:56PM EDT2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 2:56PM EDT2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 12:33PM EDT2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 2:55PM EDT2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 1:11PM EDT2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 3:11PM EDT2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 2:38PM EDT2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 11:37AM EDT2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 3:37PM EDT2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 2:59PM EDT2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 10:07AM EDT2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 2:56PM EDT2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 2:41PM EDT2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 10:04AM EDT2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 2:48PM EDT3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 2:59PM EDT3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 12:50PM EDT3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 1:10PM EDT3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 10:25AM EDT3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 12:11PM EDT3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 3:11PM EDT3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 3:12PM EDT3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 3:15PM EDT3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 9:30AM EDT3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 2:31PM EDT3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 10:19AM EDT3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 3:37PM EDT3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 12:11PM EDT3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-10280.00%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413740.53%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412656.81%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22605.32%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25569.90%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20543.26%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252522.39%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312502.21%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436486.89%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033472.40%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131459.59%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20437.15%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10419.38%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40404.74%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425391.19%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386379.22%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20369.04%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113360.53%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351351.50%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230915P000450002023-03-20 11:57AM EDT45.000.260.000.000.00-10025.00%
AMZN230915P000500002023-03-20 3:28PM EDT50.000.430.000.000.00-9025.00%
AMZN230915P000520002023-03-16 10:40AM EDT52.000.500.000.000.00-10025.00%
AMZN230915P000530002023-03-15 10:42AM EDT53.000.670.000.000.00-2025.00%
AMZN230915P000540002023-03-16 11:03AM EDT54.000.530.000.000.00-10012.50%
AMZN230915P000550002023-03-20 11:48AM EDT55.000.650.000.000.00-3012.50%
AMZN230915P000560002023-03-07 11:21AM EDT56.000.670.000.000.00-1012.50%
AMZN230915P000570002023-03-15 12:15PM EDT57.000.890.000.000.00-4012.50%
AMZN230915P000580002023-03-20 11:23AM EDT58.000.830.000.000.00-1012.50%
AMZN230915P000590002023-03-08 12:39PM EDT59.000.860.000.000.00-1012.50%
AMZN230915P000600002023-03-16 3:55PM EDT60.000.830.000.000.00-3012.50%
AMZN230915P000610002023-03-20 11:09AM EDT61.001.020.000.000.00-5012.50%
AMZN230915P000620002023-03-20 10:42AM EDT62.001.170.000.000.00-9012.50%
AMZN230915P000630002023-03-17 9:35AM EDT63.001.060.000.000.00-1012.50%
AMZN230915P000640002023-03-13 10:06AM EDT64.001.730.000.000.00-1012.50%
AMZN230915P000650002023-03-20 10:36AM EDT65.001.450.000.000.00-9012.50%
AMZN230915P000660002023-03-20 3:18PM EDT66.001.550.000.000.00-8012.50%
AMZN230915P000670002023-03-20 10:19AM EDT67.001.750.000.000.00-8012.50%
AMZN230915P000680002023-03-20 10:19AM EDT68.001.880.000.000.00-8012.50%
AMZN230915P000690002023-03-17 12:32PM EDT69.001.710.000.000.00-2012.50%
AMZN230915P000700002023-03-20 12:17PM EDT70.002.100.000.000.00-30012.50%
AMZN230915P000710002023-03-16 1:25PM EDT71.001.770.000.000.00-1012.50%
AMZN230915P000720002023-03-20 12:06PM EDT72.002.330.000.000.00-15012.50%
AMZN230915P000725002023-03-20 1:33PM EDT72.502.420.000.000.00-21012.50%
AMZN230915P000730002023-03-17 3:31PM EDT73.002.350.000.000.00-108012.50%
AMZN230915P000740002023-03-20 10:10AM EDT74.002.830.000.000.00-6406.25%
AMZN230915P000750002023-03-20 3:35PM EDT75.002.790.000.000.00-7306.25%
AMZN230915P000760002023-03-17 11:42AM EDT76.002.980.000.000.00-906.25%
AMZN230915P000770002023-03-17 10:21AM EDT77.002.910.000.000.00-2506.25%
AMZN230915P000775002023-03-20 12:31PM EDT77.503.400.000.000.00-16906.25%
AMZN230915P000780002023-03-20 12:31PM EDT78.003.550.000.000.00-4106.25%
AMZN230915P000790002023-03-17 9:36AM EDT79.003.150.000.000.00-2106.25%
AMZN230915P000800002023-03-20 3:37PM EDT80.003.850.000.000.00-4206.25%
AMZN230915P000810002023-03-20 12:09PM EDT81.004.200.000.000.00-2806.25%
AMZN230915P000820002023-03-20 12:30PM EDT82.004.500.000.000.00-1606.25%
AMZN230915P000825002023-03-20 1:02PM EDT82.504.550.000.000.00-406.25%
AMZN230915P000830002023-03-20 10:01AM EDT83.004.850.000.000.00-3906.25%
AMZN230915P000840002023-03-20 2:55PM EDT84.004.900.000.000.00-106.25%
AMZN230915P000850002023-03-20 3:30PM EDT85.005.190.000.000.00-1106.25%
AMZN230915P000860002023-03-20 2:22PM EDT86.005.500.000.000.00-1403.13%
AMZN230915P000870002023-03-20 1:08PM EDT87.005.850.000.000.00-3803.13%
AMZN230915P000875002023-03-17 2:32PM EDT87.505.700.000.000.00-1003.13%
AMZN230915P000880002023-03-16 3:31PM EDT88.005.300.000.000.00-11603.13%
AMZN230915P000890002023-03-16 3:31PM EDT89.005.600.000.000.00-6203.13%
AMZN230915P000900002023-03-20 1:18PM EDT90.006.860.000.000.00-3503.13%
AMZN230915P000910002023-03-20 11:48AM EDT91.007.150.000.000.00-103.13%
AMZN230915P000920002023-03-20 9:32AM EDT92.007.500.000.000.00-201.56%
AMZN230915P000925002023-03-17 2:04PM EDT92.507.150.000.000.00-1001.56%
AMZN230915P000930002023-03-20 1:08PM EDT93.008.050.000.000.00-3801.56%
AMZN230915P000940002023-03-20 11:39AM EDT94.008.300.000.000.00-201.56%
AMZN230915P000950002023-03-20 3:49PM EDT95.008.650.000.000.00-1,70900.78%
AMZN230915P000960002023-03-20 10:43AM EDT96.009.450.000.000.00-400.78%
AMZN230915P000970002023-03-20 1:52PM EDT97.009.850.000.000.00-1900.39%
AMZN230915P000975002023-03-17 3:54PM EDT97.509.350.000.000.00-27800.10%
AMZN230915P000980002023-03-20 3:50PM EDT98.009.950.000.000.00-100.00%
AMZN230915P000990002023-03-20 10:21AM EDT99.0011.150.000.000.00-300.00%
AMZN230915P001000002023-03-20 2:38PM EDT100.0011.200.000.000.00-4200.00%
AMZN230915P001025002023-03-20 10:33AM EDT102.5012.900.000.000.00-1400.00%
AMZN230915P001050002023-03-20 2:48PM EDT105.0013.950.000.000.00-7900.00%
AMZN230915P001075002023-03-20 10:44AM EDT107.5015.770.000.000.00-100.00%
AMZN230915P001100002023-03-20 1:30PM EDT110.0017.250.000.000.00-1400.00%
AMZN230915P001125002023-03-20 1:30PM EDT112.5019.400.000.000.00-2300.00%
AMZN230915P001150002023-03-20 10:41AM EDT115.0021.100.000.000.00-200.00%
AMZN230915P001175002023-03-20 9:49AM EDT117.5023.400.000.000.00-2800.00%
AMZN230915P001200002023-03-16 2:06PM EDT120.0022.300.000.000.00-2700.00%
AMZN230915P001225002023-03-20 2:43PM EDT122.5026.700.000.000.00-12000.00%
AMZN230915P001250002023-03-20 10:11AM EDT125.0030.000.000.000.00-100.00%
AMZN230915P001275002023-03-20 9:39AM EDT127.5031.000.000.000.00-3400.00%
AMZN230915P001300002023-03-20 10:41AM EDT130.0033.600.000.000.00-1700.00%
AMZN230915P001325002023-02-21 4:15PM EDT132.5038.000.000.000.00-400.00%
AMZN230915P001350002023-03-17 10:53AM EDT135.0037.300.000.000.00-100.00%
AMZN230915P001375002023-03-17 9:58AM EDT137.5037.250.000.000.00-7000.00%
AMZN230915P001400002023-03-20 9:58AM EDT140.0044.000.000.000.00-100.00%
AMZN230915P001425002023-03-01 10:54AM EDT142.5048.330.000.000.00-2000.00%
AMZN230915P001450002023-03-17 10:41AM EDT145.0046.850.000.000.00-1400.00%
AMZN230915P001475002023-02-08 11:03AM EDT147.5046.9554.0055.000.00-5062.00%
AMZN230915P001500002023-03-16 3:32PM EDT150.0049.950.000.000.00-53000.00%
AMZN230915P001525002023-02-13 12:35PM EDT152.5053.4855.4057.200.00-2052.39%
AMZN230915P001550002023-02-02 11:30AM EDT155.0044.8659.2061.000.00-230056.08%
AMZN230915P001575002023-02-02 12:17PM EDT157.5046.3261.7063.500.00-510057.32%
AMZN230915P001600002023-03-07 10:30AM EDT160.0066.000.000.000.00-400.00%
AMZN230915P001625002023-02-02 11:31AM EDT162.5051.9566.7068.500.00-2059.72%
AMZN230915P001650002023-01-11 4:02PM EDT165.0070.8366.6568.150.00-2145.83%
AMZN230915P001675002023-02-02 11:32AM EDT167.5056.2771.7073.450.00-2061.85%
AMZN230915P001700002023-03-02 3:10PM EDT170.0078.800.000.000.00-200.00%
AMZN230915P001725002023-01-09 4:10PM EDT172.5084.7571.7573.050.00-200.00%
AMZN230915P001750002023-02-07 12:54PM EDT175.0075.5581.7083.700.00-1079.55%
AMZN230915P001775002023-03-08 4:05PM EDT177.5084.100.000.000.00-2800.00%
AMZN230915P001800002023-03-13 11:26AM EDT180.0087.260.000.000.00-200.00%
AMZN230915P001825002022-11-23 11:07AM EDT182.5088.5096.6097.800.00-120113.23%
AMZN230915P001850002023-03-13 11:27AM EDT185.0092.380.000.000.00-200.00%
AMZN230915P001875002023-01-11 4:20PM EDT187.5092.6989.3090.400.00-40050.68%
AMZN230915P001900002023-03-16 11:33AM EDT190.0090.200.000.000.00-200.00%
AMZN230915P001925002023-02-02 11:22AM EDT192.5082.0796.7098.450.00-20071.99%
AMZN230915P001950002023-02-14 4:12PM EDT195.0095.9494.4595.400.00-2000.00%
AMZN230915P001975002023-02-02 12:33PM EDT197.5085.94101.70103.450.00-42073.78%
AMZN230915P002000002023-02-23 11:00AM EDT200.00104.150.000.000.00-200.00%
AMZN230915P002025002023-02-23 1:00PM EDT202.50108.770.000.000.00-300.00%
AMZN230915P002050002023-02-23 12:07PM EDT205.00110.350.000.000.00-700.00%
AMZN230915P002075002023-02-06 3:54PM EDT207.50104.89113.15114.000.00-14083.61%
AMZN230915P002100002023-02-27 3:17PM EDT210.00116.300.000.000.00-200.00%
AMZN230915P002150002023-02-14 4:18PM EDT215.00115.87114.35115.450.00-33800.00%
AMZN230915P002200002023-02-14 4:18PM EDT220.00121.01119.40120.450.00-15200.00%
AMZN230915P002250002023-02-02 11:31AM EDT225.00114.26129.20131.000.00-4082.89%
AMZN230915P002300002023-02-14 4:22PM EDT230.00130.93129.35130.500.00-3000.00%
AMZN230915P002350002023-02-02 11:32AM EDT235.00123.62139.20141.000.00-2085.77%
AMZN230915P002400002023-02-02 11:30AM EDT240.00129.51144.20146.000.00-230087.16%
AMZN230915P002450002023-01-30 2:31PM EDT245.00143.78151.70153.800.00-40104.87%
AMZN230915P002500002023-01-11 4:20PM EDT250.00155.20151.65153.050.00-132050.98%
AMZN230915P010400002022-06-03 1:32PM EDT1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 11:33AM EDT1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 11:33AM EDT1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 3:27PM EDT1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-16 12:01AM EDT1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 11:58AM EDT1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 11:58AM EDT1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 3:47PM EDT1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-16 12:01AM EDT1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 2:16PM EDT1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 10:02AM EDT1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 12:15PM EDT1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 12:00PM EDT1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 3:55PM EDT1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 2:41PM EDT1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 12:16PM EDT1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 2:35PM EDT1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 3:23PM EDT1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 2:34PM EDT1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 1:08PM EDT1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 1:37PM EDT1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 11:58AM EDT1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 2:32PM EDT1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 11:36AM EDT1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 2:06PM EDT1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 11:31AM EDT1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 11:36AM EDT1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 10:01AM EDT1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 10:57AM EDT1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 10:57AM EDT1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 12:45PM EDT1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 2:18PM EDT1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 11:58AM EDT1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 3:31PM EDT1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 11:44AM EDT1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 1:34PM EDT1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 3:22PM EDT1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 3:22PM EDT1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 3:23PM EDT1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 10:30AM EDT1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 3:32PM EDT1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 3:32PM EDT1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 9:36AM EDT1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 1:13PM EDT1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 3:42PM EDT1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 11:52AM EDT1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 10:41AM EDT1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 12:19PM EDT1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 2:21PM EDT1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 11:48AM EDT1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 11:57AM EDT1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 1:09PM EDT1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 9:41AM EDT1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 11:42AM EDT2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 1:35PM EDT2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 2:06PM EDT2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 3:54PM EDT2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 9:56AM EDT2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 10:24AM EDT2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 3:54PM EDT2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 2:46PM EDT2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 12:18PM EDT2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 3:10PM EDT2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 3:36PM EDT2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 3:09PM EDT2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 2:54PM EDT2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 1:04PM EDT2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 3:57PM EDT2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 11:46AM EDT2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 11:46AM EDT2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 12:59PM EDT2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 12:44PM EDT2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 10:17AM EDT2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 12:59PM EDT3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 3:39PM EDT3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 12:11PM EDT3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 12:15PM EDT3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 12:13PM EDT3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 3:39PM EDT3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 10:23AM EDT3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 9:48AM EDT3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 11:18AM EDT3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 11:44AM EDT3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 2:25PM EDT3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 1:30PM EDT3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 3:56PM EDT3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 3:54PM EDT3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 3:53PM EDT3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 3:54PM EDT3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 2:48PM EDT3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 9:37AM EDT3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 9:30AM EDT3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 3:57PM EDT3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 3:57PM EDT4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 3:58PM EDT4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 3:58PM EDT4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 1:00PM EDT4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 10:36AM EDT4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 9:42AM EDT4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 12:23PM EDT4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 3:51PM EDT4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 1:05PM EDT4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 1:07PM EDT4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 12:09PM EDT4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 10:24AM EDT4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-16 12:02AM EDT5,000.002,826.792,544.002,561.400.00---0.00%