Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,56+3,35 (+3,15%)
No fechamento: 04:00PM EDT
109,60 +0,04 (+0,03%)
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
AMZN230915C000520002022-06-30 1:04PM EDT52.0058.7060.6061.900.00-336563.46%
AMZN230915C000530002022-06-28 10:20AM EDT53.0062.4059.7061.000.00-213662.70%
AMZN230915C000540002022-06-29 9:30AM EDT54.0057.1658.8559.950.00-126361.66%
AMZN230915C000550002022-06-24 9:43AM EDT55.0063.1557.9559.100.00-411661.04%
AMZN230915C000560002022-06-27 3:33PM EDT56.0061.3557.1058.250.00-211660.54%
AMZN230915C000570002022-06-30 10:36AM EDT57.0051.9556.2557.550.00-229460.39%
AMZN230915C000580002022-06-29 9:46AM EDT58.0054.5555.4056.700.00-211559.86%
AMZN230915C000590002022-06-22 11:00AM EDT59.0056.2554.5555.850.00-210759.31%
AMZN230915C000600002022-07-01 10:22AM EDT60.0052.6053.7055.00+1.86+3.67%29158.77%
AMZN230915C000610002022-06-28 9:31AM EDT61.0056.9052.9054.000.00-24057.98%
AMZN230915C000620002022-06-27 10:40AM EDT62.0057.0052.0553.300.00-217157.75%
AMZN230915C000630002022-06-21 11:28AM EDT63.0052.0051.2052.500.00-234757.29%
AMZN230915C000640002022-06-15 9:57AM EDT64.0046.6550.4051.650.00-29956.81%
AMZN230915C000650002022-07-01 3:27PM EDT65.0050.0049.6050.85+5.00+11.11%225756.42%
AMZN230915C000660002022-06-15 12:40PM EDT66.0046.8048.8050.000.00-209055.93%
AMZN230915C000670002022-06-21 12:03PM EDT67.0048.1047.9549.050.00-44455.13%
AMZN230915C000680002022-06-21 12:03PM EDT68.0047.3547.2048.400.00-236255.09%
AMZN230915C000690002022-06-09 3:22PM EDT69.0053.7546.4047.600.00-46254.66%
AMZN230915C000700002022-06-30 1:12PM EDT70.0043.5045.6046.700.00-264154.03%
AMZN230915C000710002022-06-08 10:50AM EDT71.0057.4044.8045.900.00-658053.58%
AMZN230915C000720002022-06-22 11:16AM EDT72.0045.3544.0545.100.00-434153.20%
AMZN230915C000725002022-06-06 12:04AM EDT72.5081.2743.5045.800.00--8054.59%
AMZN230915C000730002022-06-06 12:04AM EDT73.0091.2343.3045.350.00--2054.59%
AMZN230915C000740002022-06-08 10:57AM EDT74.0054.5042.5043.600.00-412052.50%
AMZN230915C000750002022-06-10 9:54AM EDT75.0045.3541.7542.850.00-118152.17%
AMZN230915C000760002022-06-14 12:03PM EDT76.0037.0041.0042.200.00-16151.98%
AMZN230915C000770002022-06-02 12:40PM EDT77.0054.0140.3041.500.00--20051.78%
AMZN230915C000775002022-06-22 12:06PM EDT77.5040.1539.9040.950.00-589851.28%
AMZN230915C000780002022-06-29 12:34PM EDT78.0039.2039.5540.600.00-214151.17%
AMZN230915C000790002022-06-06 12:05AM EDT79.0040.5938.6540.850.00--12052.06%
AMZN230915C000800002022-06-23 1:28PM EDT80.0039.2938.1039.300.00-114650.76%
AMZN230915C000810002022-06-06 12:05AM EDT81.0079.6937.2039.200.00--10051.07%
AMZN230915C000820002022-06-06 12:05AM EDT82.0074.3136.3538.500.00--12050.56%
AMZN230915C000825002022-06-06 12:05AM EDT82.5047.0936.1038.300.00--32050.77%
AMZN230915C000830002022-06-06 12:05AM EDT83.0072.0435.9037.650.00--12050.40%
AMZN230915C000840002022-06-06 12:05AM EDT84.0047.7235.0537.250.00--16050.29%
AMZN230915C000850002022-06-28 11:14AM EDT85.0035.5034.6035.650.00-310450.50%
AMZN230915C000860002022-06-06 12:05AM EDT86.0080.9833.6035.850.00--8052.56%
AMZN230915C000870002022-06-13 10:52AM EDT87.0028.9333.2534.150.00-110149.51%
AMZN230915C000875002022-05-17 11:08AM EDT87.5035.1529.0530.000.00--10039.15%
AMZN230915C000880002022-06-28 12:19PM EDT88.0031.9932.6033.550.00-18149.40%
AMZN230915C000890002022-06-06 12:05AM EDT89.0076.2231.9033.350.00--2050.29%
AMZN230915C000900002022-06-29 1:14PM EDT90.0031.3031.3532.200.00-222848.73%
AMZN230915C000910002022-07-01 10:10AM EDT91.0030.6530.6531.60+1.65+5.69%12248.57%
AMZN230915C000920002022-06-06 12:05AM EDT92.0066.7029.8531.400.00--4049.38%
AMZN230915C000925002022-06-13 12:16PM EDT92.5026.5829.7030.650.00-22248.18%
AMZN230915C000930002022-06-29 10:15AM EDT93.0030.4529.4530.300.00-22447.95%
AMZN230915C000940002022-06-29 10:15AM EDT94.0029.8128.8029.650.00-2447.63%
AMZN230915C000950002022-06-30 2:13PM EDT95.0027.0728.2029.100.00-18147.52%
AMZN230915C000960002022-06-28 12:02PM EDT96.0027.0027.6028.500.00-56447.29%
AMZN230915C000970002022-06-30 9:52AM EDT97.0023.9527.0028.000.00-1447.28%
AMZN230915C000975002022-06-06 12:05AM EDT97.5037.9326.3028.000.00--2047.85%
AMZN230915C000980002022-06-28 2:37PM EDT98.0025.3426.4027.250.00-401,04046.66%
AMZN230915C000990002022-06-28 12:02PM EDT99.0025.3025.8526.650.00-401,02246.38%
AMZN230915C001000002022-07-01 3:46PM EDT100.0026.0025.2526.25+2.18+9.15%211246.55%
AMZN230915C001025002022-06-27 2:21PM EDT102.5027.3023.8524.850.00-221045.99%
AMZN230915C001050002022-06-30 2:59PM EDT105.0021.0022.5023.500.00-1413445.45%
AMZN230915C001075002022-07-01 2:00PM EDT107.5021.2021.2522.20+3.36+18.83%120744.94%
AMZN230915C001100002022-07-01 12:05PM EDT110.0019.4520.2020.75+0.70+3.73%11,29644.02%
AMZN230915C001125002022-06-30 10:17AM EDT112.5015.9819.1519.550.00-226743.56%
AMZN230915C001150002022-07-01 10:17AM EDT115.0017.0018.0018.40+2.05+13.71%188043.11%
AMZN230915C001175002022-06-30 1:53PM EDT117.5015.9516.8017.350.00-6528842.79%
AMZN230915C001200002022-06-30 2:14PM EDT120.0014.7015.7516.300.00-6678842.39%
AMZN230915C001225002022-07-01 2:04PM EDT122.5014.5914.8015.35+0.64+4.59%138242.11%
AMZN230915C001250002022-07-01 12:33PM EDT125.0013.5113.8514.40+0.81+6.38%1456041.75%
AMZN230915C001275002022-07-01 1:57PM EDT127.5012.9012.9513.50-0.30-2.27%545441.41%
AMZN230915C001300002022-06-30 10:00AM EDT130.0010.0012.1512.650.00-234441.09%
AMZN230915C001325002022-06-28 12:28PM EDT132.5010.8311.4511.850.00-123640.80%
AMZN230915C001350002022-06-30 9:57AM EDT135.008.9010.7511.100.00-155440.54%
AMZN230915C001375002022-07-01 10:36AM EDT137.509.3010.0010.35-1.50-13.89%827340.21%
AMZN230915C001400002022-06-30 10:25AM EDT140.007.679.359.700.00-1060940.02%
AMZN230915C001425002022-06-24 9:57AM EDT142.5010.618.709.150.00-1031139.97%
AMZN230915C001450002022-07-01 12:47PM EDT145.007.808.158.55+1.05+15.56%146939.75%
AMZN230915C001475002022-06-30 1:55PM EDT147.507.057.458.050.00-21,46039.69%
AMZN230915C001500002022-07-01 12:38PM EDT150.006.807.057.40+0.19+2.87%2081,08239.21%
AMZN230915C001525002022-06-30 1:33PM EDT152.506.006.606.950.00-2531039.14%
AMZN230915C001550002022-07-01 11:24AM EDT155.005.956.156.40-0.50-7.75%12033038.75%
AMZN230915C001575002022-06-27 9:31AM EDT157.508.205.706.050.00-136138.79%
AMZN230915C001600002022-06-30 3:03PM EDT160.004.745.405.650.00-671938.66%
AMZN230915C001625002022-06-22 3:25PM EDT162.505.254.955.300.00-235138.60%
AMZN230915C001650002022-07-01 3:43PM EDT165.004.804.604.95-0.10-2.04%199138.48%
AMZN230915C001675002022-06-17 2:42PM EDT167.504.004.304.650.00-2758838.45%
AMZN230915C001700002022-06-30 12:24PM EDT170.003.704.054.300.00-82,08338.21%
AMZN230915C001725002022-07-01 10:16AM EDT172.503.703.804.10-1.25-25.25%152938.38%
AMZN230915C001750002022-06-27 3:58PM EDT175.004.013.503.800.00-31,09038.19%
AMZN230915C001775002022-06-27 2:42PM EDT177.503.913.303.600.00-244338.27%
AMZN230915C001800002022-07-01 2:39PM EDT180.003.202.993.45+0.33+11.50%33259638.48%
AMZN230915C001825002022-06-30 3:08PM EDT182.502.552.793.200.00-20035938.31%
AMZN230915C001850002022-06-30 3:03PM EDT185.002.452.612.990.00-367238.23%
AMZN230915C001875002022-06-29 11:48AM EDT187.502.582.442.830.00-1027538.28%
AMZN230915C001900002022-06-30 1:32PM EDT190.002.202.322.660.00-839538.27%
AMZN230915C001925002022-07-01 10:08AM EDT192.502.302.162.52+0.30+15.00%114438.33%
AMZN230915C001950002022-06-29 11:24AM EDT195.002.132.012.380.00-225738.36%
AMZN230915C001975002022-06-27 9:34AM EDT197.502.721.892.240.00-16638.36%
AMZN230915C002000002022-07-01 3:51PM EDT200.001.951.772.12+0.26+15.38%151,57638.40%
AMZN230915C002025002022-06-21 12:50PM EDT202.501.731.662.000.00-346238.41%
AMZN230915C002050002022-06-16 3:55PM EDT205.001.431.561.900.00-280738.48%
AMZN230915C002075002022-06-16 3:53PM EDT207.501.341.461.800.00-467038.53%
AMZN230915C002100002022-06-22 12:06PM EDT210.001.501.381.690.00-162738.50%
AMZN230915C002150002022-06-28 11:30AM EDT215.001.251.231.540.00-434038.70%
AMZN230915C002200002022-06-30 3:51PM EDT220.000.991.101.400.00-271438.88%
AMZN230915C002250002022-07-01 9:51AM EDT225.001.050.981.27-0.31-22.79%121639.01%
AMZN230915C002300002022-06-30 1:38PM EDT230.000.890.871.160.00-1042039.20%
AMZN230915C002350002022-06-29 2:51PM EDT235.000.890.781.050.00-11,71639.30%
AMZN230915C002400002022-07-01 1:14PM EDT240.000.800.710.98+0.08+11.11%129239.60%
AMZN230915C002450002022-07-01 2:35PM EDT245.000.750.640.90+0.05+7.14%122,20939.77%
AMZN230915C002500002022-07-01 3:58PM EDT250.000.760.650.77+0.14+22.58%117,27739.45%
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 EDT3,650.00105.22100.05113.750.00-49511.96%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-1028421.03%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413387.10%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412363.87%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22344.74%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25329.66%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20317.44%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252307.39%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312297.31%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436289.47%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033281.89%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131275.08%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20262.92%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10253.12%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40244.93%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425237.27%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386230.46%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20224.62%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113219.72%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351214.48%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230915P000520002022-07-01 1:15PM EDT52.001.531.271.58-0.39-20.31%5240649.66%
AMZN230915P000530002022-07-01 1:16PM EDT53.001.611.351.68-0.12-6.94%66349.34%
AMZN230915P000540002022-06-27 12:11PM EDT54.001.331.441.770.00-248748.94%
AMZN230915P000550002022-06-30 10:58AM EDT55.001.941.551.850.00-217748.44%
AMZN230915P000560002022-06-16 3:28PM EDT56.002.361.651.970.00-215748.21%
AMZN230915P000580002022-05-18 11:58AM EDT58.002.122.162.420.00--20048.91%
AMZN230915P000590002022-05-18 11:58AM EDT59.002.222.302.550.00--20048.61%
AMZN230915P000600002022-07-01 10:01AM EDT60.002.482.072.42+0.16+6.90%133146.80%
AMZN230915P000610002022-06-24 12:09PM EDT61.001.992.202.550.00-2014946.50%
AMZN230915P000620002022-06-27 9:39AM EDT62.002.042.332.680.00-502,55846.17%
AMZN230915P000630002022-06-27 9:39AM EDT63.002.162.462.810.00-5070045.83%
AMZN230915P000640002022-06-15 12:40PM EDT64.003.052.622.970.00-4248245.62%
AMZN230915P000650002022-06-27 12:34PM EDT65.002.302.773.150.00-147245.47%
AMZN230915P000660002022-06-14 1:49PM EDT66.003.752.903.300.00-561,10045.16%
AMZN230915P000670002022-06-24 11:22AM EDT67.002.723.053.450.00-21,04344.82%
AMZN230915P000680002022-06-22 9:30AM EDT68.003.653.203.600.00-651,03244.48%
AMZN230915P000690002022-06-13 9:31AM EDT69.004.223.403.800.00-4010044.32%
AMZN230915P000700002022-06-29 12:48PM EDT70.003.813.653.850.00-221,43843.52%
AMZN230915P000710002022-05-26 2:34PM EDT71.003.862.933.300.00--1,24040.21%
AMZN230915P000720002022-06-22 10:35AM EDT72.003.754.004.250.00-531,74743.12%
AMZN230915P000725002022-06-29 11:34AM EDT72.504.204.104.350.00-182043.00%
AMZN230915P000730002022-06-29 2:14PM EDT73.004.304.204.450.00-651,38042.88%
AMZN230915P000740002022-06-28 2:31PM EDT74.004.654.454.650.00-501,51542.62%
AMZN230915P000750002022-06-28 9:30AM EDT75.004.154.654.850.00-63,14042.34%
AMZN230915P000760002022-06-29 2:41PM EDT76.005.004.855.100.00-2982742.22%
AMZN230915P000770002022-06-29 11:35AM EDT77.005.155.055.350.00-4972842.07%
AMZN230915P000775002022-06-21 11:02AM EDT77.504.945.155.450.00-1162941.90%
AMZN230915P000780002022-06-23 2:39PM EDT78.005.055.305.550.00-4178041.73%
AMZN230915P000790002022-06-30 3:29PM EDT79.006.155.555.800.00-138741.54%
AMZN230915P000800002022-06-28 1:07PM EDT80.005.805.756.050.00-961,35841.33%
AMZN230915P000810002022-06-28 2:21PM EDT81.006.306.056.300.00-5318241.09%
AMZN230915P000820002022-06-24 9:42AM EDT82.005.626.306.550.00-280740.84%
AMZN230915P000825002022-06-14 3:38PM EDT82.507.956.406.700.00-2036040.78%
AMZN230915P000830002022-07-01 10:27AM EDT83.007.206.556.80-0.10-1.37%191340.56%
AMZN230915P000840002022-06-23 2:38PM EDT84.006.506.807.100.00-398240.42%
AMZN230915P000850002022-07-01 9:47AM EDT85.007.617.107.40+1.31+20.79%4040740.26%
AMZN230915P000860002022-06-15 3:26PM EDT86.007.627.407.700.00-354040.07%
AMZN230915P000870002022-06-28 10:32AM EDT87.007.107.708.000.00-4150139.86%
AMZN230915P000875002022-06-23 10:26AM EDT87.507.707.858.100.00-282539.61%
AMZN230915P000880002022-06-06 12:04AM EDT88.004.197.657.900.00--18038.55%
AMZN230915P000890002022-06-23 9:32AM EDT89.008.108.208.700.00-837039.66%
AMZN230915P000900002022-06-30 9:52AM EDT90.0010.208.559.050.00-3639439.52%
AMZN230915P000910002022-06-23 3:18PM EDT91.008.508.909.350.00-4548639.23%
AMZN230915P000920002022-06-23 3:42PM EDT92.008.609.209.700.00-1961239.06%
AMZN230915P000925002022-06-28 12:16PM EDT92.509.659.409.850.00-8110738.90%
AMZN230915P000930002022-06-30 9:52AM EDT93.0011.309.5510.050.00-822738.86%
AMZN230915P000940002022-06-23 10:44AM EDT94.009.659.9010.400.00-4219238.65%
AMZN230915P000950002022-06-28 3:44PM EDT95.0010.8510.4010.700.00-145438.29%
AMZN230915P000960002022-06-30 9:52AM EDT96.0012.5510.7511.050.00-512038.05%
AMZN230915P000970002022-06-27 12:43PM EDT97.009.6211.1511.450.00-1531937.90%
AMZN230915P000975002022-06-27 12:43PM EDT97.509.8311.3511.600.00-1629337.70%
AMZN230915P000980002022-06-28 1:58PM EDT98.0011.7111.5511.850.00-216837.74%
AMZN230915P000990002022-06-27 11:56AM EDT99.0010.2511.8512.250.00-242037.55%
AMZN230915P001000002022-07-01 9:47AM EDT100.0013.0212.3012.60-0.10-0.76%402,28537.24%
AMZN230915P001025002022-07-01 10:38AM EDT102.5014.6013.3013.70+0.42+2.96%254336.88%
AMZN230915P001050002022-06-30 3:33PM EDT105.0015.5114.5014.800.00-270836.40%
AMZN230915P001075002022-07-01 3:55PM EDT107.5015.8015.5516.10-0.65-3.95%199936.25%
AMZN230915P001100002022-07-01 3:20PM EDT110.0017.1016.8017.25-1.15-6.30%19071835.66%
AMZN230915P001125002022-06-24 10:48AM EDT112.5016.1418.1018.550.00-2025835.28%
AMZN230915P001150002022-06-28 10:37AM EDT115.0018.5019.4019.850.00-11,38534.78%
AMZN230915P001175002022-06-24 9:30AM EDT117.5019.5020.8021.300.00-541,08234.50%
AMZN230915P001200002022-07-01 1:31PM EDT120.0023.1722.3522.60-2.26-8.89%201,43733.79%
AMZN230915P001225002022-06-29 11:46AM EDT122.5023.8523.8024.150.00-2032133.49%
AMZN230915P001250002022-06-30 9:46AM EDT125.0028.2525.3525.700.00-351,65633.09%
AMZN230915P001275002022-06-28 10:33AM EDT127.5026.0026.9027.450.00-629933.00%
AMZN230915P001300002022-06-29 11:18AM EDT130.0028.7028.3529.000.00-18,49832.38%
AMZN230915P001325002022-06-23 9:52AM EDT132.5031.1030.1030.750.00-7263232.08%
AMZN230915P001350002022-06-21 11:42AM EDT135.0032.1331.8032.550.00-101,48031.79%
AMZN230915P001375002022-06-02 11:46AM EDT137.5026.9033.6034.450.00--48031.63%
AMZN230915P001400002022-06-21 3:16PM EDT140.0036.0035.4536.300.00-51,96431.25%
AMZN230915P001425002022-06-30 9:46AM EDT142.5041.5037.3538.250.00-21,88031.01%
AMZN230915P001450002022-06-14 12:30PM EDT145.0044.2539.3040.350.00-294231.05%
AMZN230915P001475002022-06-17 11:34AM EDT147.5044.7141.4042.300.00-111,49030.61%
AMZN230915P001500002022-06-16 11:10AM EDT150.0049.0443.3544.400.00-375830.48%
AMZN230915P001525002022-06-29 10:48AM EDT152.5045.3045.4046.400.00-642829.96%
AMZN230915P001550002022-06-21 9:55AM EDT155.0047.5047.5548.650.00-480930.08%
AMZN230915P001575002022-06-16 11:52AM EDT157.5056.0049.7050.900.00-2027730.15%
AMZN230915P001600002022-06-24 9:38AM EDT160.0048.8551.9053.050.00-21,54629.80%
AMZN230915P001625002022-06-27 2:03PM EDT162.5050.6054.1055.200.00-341729.35%
AMZN230915P001650002022-06-27 10:39AM EDT165.0052.7056.3557.500.00-21,68929.35%
AMZN230915P001675002022-06-30 3:06PM EDT167.5062.5558.6059.800.00-2951129.27%
AMZN230915P001700002022-06-27 10:44AM EDT170.0056.8560.8062.050.00-81,24828.91%
AMZN230915P001725002022-06-29 11:22AM EDT172.5064.2563.2564.450.00-1465929.13%
AMZN230915P001750002022-06-07 10:43AM EDT175.0054.4065.4566.750.00-1285228.81%
AMZN230915P001775002022-06-16 12:20PM EDT177.5074.7567.9569.100.00-275328.66%
AMZN230915P001800002022-06-30 11:58AM EDT180.0073.7870.3571.550.00-289028.99%
AMZN230915P001825002022-06-16 10:59AM EDT182.5080.1072.7573.950.00-21,03029.00%
AMZN230915P001850002022-06-29 1:50PM EDT185.0076.0775.0076.400.00-530129.27%
AMZN230915P001875002022-06-03 3:54PM EDT187.5066.4177.4578.850.00--56029.52%
AMZN230915P001900002022-06-16 2:00PM EDT190.0087.3079.9081.300.00-213129.74%
AMZN230915P001925002022-06-06 1:45PM EDT192.5068.0082.3583.750.00-48029.93%
AMZN230915P001950002022-06-07 10:17AM EDT195.0073.8585.1085.950.00-2028.08%
AMZN230915P001975002022-06-27 10:57AM EDT197.5082.1587.3088.700.00-2130.60%
AMZN230915P002000002022-06-29 2:19PM EDT200.0090.3090.0590.950.00-2229.04%
AMZN230915P002025002022-06-03 3:58PM EDT202.5080.6492.5593.450.00--029.52%
AMZN230915P002050002022-06-03 3:58PM EDT205.0083.1095.0095.900.00--029.49%
AMZN230915P002075002022-06-06 12:04AM EDT207.5069.8796.0599.100.00--2035.23%
AMZN230915P002100002022-05-24 10:36AM EDT210.00107.6298.8099.650.00--00.00%
AMZN230915P002150002022-05-25 9:42AM EDT215.00109.75101.45102.300.00--00.00%
AMZN230915P002200002022-05-24 12:23PM EDT220.00115.68107.00107.850.00--00.00%
AMZN230915P002250002022-06-06 12:04AM EDT225.0060.23114.90115.700.00---30.40%
AMZN230915P002300002022-06-30 11:58AM EDT230.00123.50119.95120.950.00-2034.23%
AMZN230915P002350002022-06-06 12:04AM EDT235.0094.94124.90125.700.00---31.89%
AMZN230915P002400002022-06-16 12:09PM EDT240.00137.20129.95130.950.00-2035.79%
AMZN230915P002450002022-06-07 1:07PM EDT245.00123.00134.90135.950.00-2036.52%
AMZN230915P002500002022-06-07 2:35PM EDT250.00127.15139.90140.950.00-2037.26%
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%