Mercado abrirá em 7 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,03+0,94 (+0,64%)
No fechamento: 04:00PM EST
147,10 +0,07 (+0,05%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000450002023-11-24 11:49AM EST45.00103.500.000.000.00-300.00%
AMZN240621C000500002023-12-01 11:03AM EST50.0098.100.000.000.00-100.00%
AMZN240621C000520002023-10-27 9:04AM EST52.0078.5095.7597.350.00-1090.99%
AMZN240621C000530002023-08-25 10:26AM EST53.0080.5077.7079.450.00-11700.00%
AMZN240621C000540002023-09-21 8:37AM EST54.0079.2071.8575.700.00-64720.00%
AMZN240621C000550002023-10-26 12:07PM EST55.0066.8592.1594.850.00-20085.89%
AMZN240621C000560002023-10-27 10:25AM EST56.0076.5091.9593.900.00-10089.56%
AMZN240621C000570002023-09-29 8:57AM EST57.0074.2071.8574.800.00-18560.00%
AMZN240621C000580002023-10-03 9:24AM EST58.0070.0082.1583.500.00-13440.00%
AMZN240621C000590002023-07-28 11:56AM EST59.0076.8976.3078.550.00-2810.00%
AMZN240621C000600002023-11-17 1:38PM EST60.0086.950.000.000.00-200.00%
AMZN240621C000610002023-11-13 12:45PM EST61.0084.080.000.000.00-400.00%
AMZN240621C000620002023-09-06 8:30AM EST62.0077.780.000.000.00-13430.00%
AMZN240621C000630002023-10-23 10:55AM EST63.0066.5084.8587.900.00-816284.18%
AMZN240621C000640002023-08-04 9:11AM EST64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002023-11-14 12:44PM EST65.0083.530.000.000.00-5800.00%
AMZN240621C000660002023-08-07 8:34AM EST66.0078.1171.9573.800.00-24740.00%
AMZN240621C000670002023-08-04 9:14AM EST67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002023-08-04 9:00AM EST68.0076.8172.6574.700.00-303670.00%
AMZN240621C000690002023-10-20 8:47AM EST69.0061.5377.1079.100.00-266563.50%
AMZN240621C000700002023-12-01 11:34AM EST70.0079.080.000.000.00-700.00%
AMZN240621C000710002023-11-07 1:23PM EST71.0074.900.000.000.00-1,00000.00%
AMZN240621C000720002023-11-07 1:23PM EST72.0073.950.000.000.00-1,00000.00%
AMZN240621C000730002023-11-29 2:12PM EST73.0076.400.000.000.00-100.00%
AMZN240621C000740002023-09-18 11:44AM EST74.0069.5757.2058.850.00-18450.00%
AMZN240621C000750002023-12-01 11:34AM EST75.0074.330.000.000.00-500.00%
AMZN240621C000760002023-11-30 11:39AM EST76.0071.850.000.000.00-100.00%
AMZN240621C000770002023-11-21 12:23PM EST77.0068.460.000.000.00-2000.00%
AMZN240621C000780002023-08-16 10:17AM EST78.0063.2766.1567.600.00-24230.00%
AMZN240621C000790002023-11-17 10:22AM EST79.0068.300.000.000.00-1200.00%
AMZN240621C000800002023-12-01 9:41AM EST80.0069.500.000.000.00-100.00%
AMZN240621C000810002023-11-16 12:08PM EST81.0064.850.000.000.00-90000.00%
AMZN240621C000820002023-05-18 10:56AM EST82.0043.7549.6051.500.00-64260.00%
AMZN240621C000825002023-10-23 10:08AM EST82.5048.6066.7069.300.00-143668.32%
AMZN240621C000830002023-08-23 12:20PM EST83.0058.1050.6051.550.00-15090.00%
AMZN240621C000840002023-11-24 10:01AM EST84.0065.500.000.000.00-2000.00%
AMZN240621C000850002023-11-30 9:42AM EST85.0064.120.000.000.00-100.00%
AMZN240621C000860002023-11-07 11:31AM EST86.0060.250.000.000.00-100.00%
AMZN240621C000870002023-10-31 1:48PM EST87.0051.0061.2563.950.00-196257.87%
AMZN240621C000875002023-08-04 8:30AM EST87.5060.0055.6056.700.00-16250.00%
AMZN240621C000880002023-11-10 3:17PM EST88.0058.880.000.000.00-300.00%
AMZN240621C000890002023-11-16 10:29AM EST89.0057.520.000.000.00-6000.00%
AMZN240621C000900002023-11-28 2:47PM EST90.0060.650.000.000.00-600.00%
AMZN240621C000910002023-11-10 10:38AM EST91.0054.030.000.000.00-1200.00%
AMZN240621C000920002023-11-22 1:55PM EST92.0059.200.000.000.00-300.00%
AMZN240621C000925002023-11-16 2:36PM EST92.5054.250.000.000.00-100.00%
AMZN240621C000930002023-10-16 8:40AM EST93.0044.0556.7059.550.00-22,94260.25%
AMZN240621C000940002023-11-14 3:48PM EST94.0056.750.000.000.00-100.00%
AMZN240621C000950002023-11-30 12:45PM EST95.0054.250.000.000.00-100.00%
AMZN240621C000960002023-11-28 9:39AM EST96.0054.960.000.000.00-700.00%
AMZN240621C000970002023-12-01 11:47AM EST97.0054.150.000.000.00-200.00%
AMZN240621C000975002023-11-24 9:33AM EST97.5054.000.000.000.00-100.00%
AMZN240621C000980002023-11-10 12:04PM EST98.0049.300.000.000.00-400.00%
AMZN240621C000990002023-11-30 12:38PM EST99.0050.500.000.000.00-200.00%
AMZN240621C001000002023-12-01 1:16PM EST100.0050.900.000.000.00-300.00%
AMZN240621C001025002023-11-27 9:47AM EST102.5050.800.000.000.00-100.00%
AMZN240621C001050002023-11-29 2:23PM EST105.0047.010.000.000.00-2100.00%
AMZN240621C001075002023-11-30 2:53PM EST107.5043.000.000.000.00-200.00%
AMZN240621C001100002023-12-01 1:16PM EST110.0042.400.000.000.00-100.00%
AMZN240621C001125002023-12-01 11:26AM EST112.5040.000.000.000.00-200.00%
AMZN240621C001150002023-12-01 1:25PM EST115.0037.950.000.000.00-1300.00%
AMZN240621C001175002023-11-30 3:50PM EST117.5035.500.000.000.00-100.00%
AMZN240621C001200002023-12-01 12:56PM EST120.0034.100.000.000.00-2100.00%
AMZN240621C001225002023-12-01 3:55PM EST122.5031.950.000.000.00-200.00%
AMZN240621C001250002023-12-01 1:13PM EST125.0030.000.000.000.00-800.00%
AMZN240621C001275002023-12-01 3:46PM EST127.5028.150.000.000.00-2400.00%
AMZN240621C001300002023-12-01 2:40PM EST130.0026.500.000.000.00-10300.00%
AMZN240621C001325002023-12-01 2:55PM EST132.5024.720.000.000.00-400.00%
AMZN240621C001350002023-12-01 3:01PM EST135.0023.130.000.000.00-9800.00%
AMZN240621C001375002023-12-01 2:43PM EST137.5021.330.000.000.00-800.00%
AMZN240621C001400002023-12-01 3:42PM EST140.0019.680.000.000.00-2800.00%
AMZN240621C001425002023-12-01 2:00PM EST142.5017.930.000.000.00-1100.00%
AMZN240621C001450002023-12-01 3:48PM EST145.0016.660.000.000.00-19200.00%
AMZN240621C001475002023-12-01 1:51PM EST147.5015.250.000.000.00-3100.10%
AMZN240621C001500002023-12-01 3:19PM EST150.0014.150.000.000.00-9,61600.78%
AMZN240621C001525002023-12-01 3:42PM EST152.5012.830.000.000.00-10201.56%
AMZN240621C001550002023-12-01 3:08PM EST155.0011.750.000.000.00-22601.56%
AMZN240621C001575002023-12-01 3:59PM EST157.5010.610.000.000.00-1901.56%
AMZN240621C001600002023-12-01 3:49PM EST160.009.650.000.000.00-14803.13%
AMZN240621C001625002023-12-01 3:50PM EST162.508.650.000.000.00-3103.13%
AMZN240621C001650002023-12-01 3:50PM EST165.007.800.000.000.00-17903.13%
AMZN240621C001675002023-12-01 1:16PM EST167.507.000.000.000.00-1803.13%
AMZN240621C001700002023-12-01 3:51PM EST170.006.280.000.000.00-36103.13%
AMZN240621C001725002023-12-01 3:26PM EST172.505.650.000.000.00-206.25%
AMZN240621C001750002023-12-01 2:56PM EST175.005.080.000.000.00-1206.25%
AMZN240621C001775002023-12-01 1:54PM EST177.504.460.000.000.00-2706.25%
AMZN240621C001800002023-12-01 3:07PM EST180.004.000.000.000.00-5406.25%
AMZN240621C001825002023-12-01 1:33PM EST182.503.530.000.000.00-1506.25%
AMZN240621C001850002023-11-30 3:07PM EST185.002.900.000.000.00-5706.25%
AMZN240621C001875002023-12-01 1:33PM EST187.502.740.000.000.00-6306.25%
AMZN240621C001900002023-12-01 10:45AM EST190.002.410.000.000.00-106.25%
AMZN240621C001925002023-11-29 3:46PM EST192.502.180.000.000.00-306.25%
AMZN240621C001950002023-12-01 3:07PM EST195.001.950.000.000.00-506.25%
AMZN240621C001975002023-12-01 3:07PM EST197.501.740.000.000.00-206.25%
AMZN240621C002000002023-12-01 3:27PM EST200.001.560.000.000.00-4306.25%
AMZN240621C002025002023-12-01 2:57PM EST202.501.370.000.000.00-106.25%
AMZN240621C002050002023-11-30 12:16PM EST205.001.130.000.000.00-56012.50%
AMZN240621C002075002023-12-01 2:31PM EST207.501.060.000.000.00-2012.50%
AMZN240621C002100002023-12-01 1:24PM EST210.000.950.000.000.00-12012.50%
AMZN240621C002125002023-11-29 1:24PM EST212.500.890.000.000.00-1012.50%
AMZN240621C002150002023-12-01 10:45AM EST215.000.720.000.000.00-1012.50%
AMZN240621C002175002023-12-01 11:13AM EST217.500.670.000.000.00-2012.50%
AMZN240621C002200002023-11-30 9:30AM EST220.000.550.000.000.00-5012.50%
AMZN240621C002225002023-11-29 3:43PM EST222.500.560.000.000.00-1012.50%
AMZN240621C002250002023-12-01 3:22PM EST225.000.510.000.000.00-135012.50%
AMZN240621C002275002023-11-29 2:00PM EST227.500.460.000.000.00-8012.50%
AMZN240621C002300002023-12-01 11:14AM EST230.000.390.000.000.00-2012.50%
AMZN240621C002350002023-12-01 2:43PM EST235.000.340.000.000.00-85012.50%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%27779.98%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%1479661.49%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-515606.42%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-24569.25%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%24540.93%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%132519.98%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-113500.49%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-222484.57%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16470.64%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17457.58%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316446.64%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143436.18%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211426.76%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533418.27%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217402.52%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000450002023-12-01 12:17PM EST45.000.020.000.000.00-55025.00%
AMZN240621P000500002023-11-29 1:08PM EST50.000.050.000.000.00-4025.00%
AMZN240621P000520002023-11-15 3:22PM EST52.000.090.000.000.00-10025.00%
AMZN240621P000530002023-11-15 3:23PM EST53.000.100.000.000.00-10025.00%
AMZN240621P000540002023-11-17 3:29PM EST54.000.100.000.000.00-3025.00%
AMZN240621P000550002023-11-20 10:28AM EST55.000.100.000.000.00-1025.00%
AMZN240621P000560002023-10-27 11:13AM EST56.000.240.050.120.00-30053.32%
AMZN240621P000570002023-11-28 9:30AM EST57.000.100.000.000.00-5025.00%
AMZN240621P000580002023-11-29 9:30AM EST58.000.100.000.000.00-1025.00%
AMZN240621P000590002023-10-31 10:35AM EST59.000.310.100.130.00-1017652.54%
AMZN240621P000600002023-11-27 11:43AM EST60.000.110.000.000.00-2025.00%
AMZN240621P000610002023-11-21 10:37AM EST61.000.190.000.000.00-16025.00%
AMZN240621P000620002023-11-10 1:22PM EST62.000.200.000.000.00-20025.00%
AMZN240621P000630002023-11-09 1:35PM EST63.000.240.000.000.00-1025.00%
AMZN240621P000640002023-11-07 3:28PM EST64.000.250.000.000.00-30025.00%
AMZN240621P000650002023-11-27 11:38AM EST65.000.160.000.000.00-27025.00%
AMZN240621P000660002023-12-01 11:05AM EST66.000.180.000.000.00-1025.00%
AMZN240621P000670002023-11-02 9:31AM EST67.000.390.160.200.00-273949.22%
AMZN240621P000680002023-11-27 11:40AM EST68.000.190.000.000.00-6025.00%
AMZN240621P000690002023-11-30 2:18PM EST69.000.240.000.000.00-1025.00%
AMZN240621P000700002023-12-01 3:28PM EST70.000.230.000.000.00-16025.00%
AMZN240621P000710002023-11-16 2:52PM EST71.000.340.000.000.00-128025.00%
AMZN240621P000720002023-11-27 12:02PM EST72.000.250.000.000.00-1025.00%
AMZN240621P000730002023-10-31 12:01PM EST73.000.700.260.300.00-151047.07%
AMZN240621P000740002023-12-01 3:11PM EST74.000.270.000.000.00-1025.00%
AMZN240621P000750002023-12-01 11:43AM EST75.000.320.000.000.00-12025.00%
AMZN240621P000760002023-12-01 3:12PM EST76.000.300.000.000.00-1025.00%
AMZN240621P000770002023-11-20 2:48PM EST77.000.400.000.000.00-8012.50%
AMZN240621P000780002023-11-27 2:03PM EST78.000.370.000.000.00-41012.50%
AMZN240621P000790002023-11-29 1:51PM EST79.000.400.000.000.00-2012.50%
AMZN240621P000800002023-12-01 3:12PM EST80.000.390.000.000.00-2012.50%
AMZN240621P000810002023-11-27 1:43PM EST81.000.430.000.000.00-1012.50%
AMZN240621P000820002023-11-22 9:34AM EST82.000.540.000.000.00-1012.50%
AMZN240621P000825002023-12-01 3:58PM EST82.500.470.000.000.00-50012.50%
AMZN240621P000830002023-11-30 9:30AM EST83.000.530.000.000.00-3012.50%
AMZN240621P000840002023-11-27 1:43PM EST84.000.510.000.000.00-1012.50%
AMZN240621P000850002023-12-01 12:21PM EST85.000.530.000.000.00-4012.50%
AMZN240621P000860002023-11-16 1:00PM EST86.000.800.000.000.00-27012.50%
AMZN240621P000870002023-11-27 9:39AM EST87.000.680.000.000.00-1012.50%
AMZN240621P000875002023-11-30 9:50AM EST87.500.660.000.000.00-8012.50%
AMZN240621P000880002023-12-01 10:35AM EST88.000.650.000.000.00-1012.50%
AMZN240621P000890002023-11-30 12:03PM EST89.000.730.000.000.00-10012.50%
AMZN240621P000900002023-12-01 2:45PM EST90.000.710.000.000.00-2012.50%
AMZN240621P000910002023-11-28 10:33AM EST91.000.840.000.000.00-1012.50%
AMZN240621P000920002023-11-17 11:41AM EST92.001.050.000.000.00-1012.50%
AMZN240621P000925002023-12-01 2:55PM EST92.500.810.000.000.00-1012.50%
AMZN240621P000930002023-11-24 10:54AM EST93.000.980.000.000.00-1012.50%
AMZN240621P000940002023-12-01 11:56AM EST94.000.900.000.000.00-1012.50%
AMZN240621P000950002023-12-01 3:43PM EST95.000.930.000.000.00-5012.50%
AMZN240621P000960002023-12-01 3:01PM EST96.000.990.000.000.00-1012.50%
AMZN240621P000970002023-12-01 3:00PM EST97.001.030.000.000.00-4012.50%
AMZN240621P000975002023-12-01 2:58PM EST97.501.070.000.000.00-2012.50%
AMZN240621P000980002023-12-01 11:11AM EST98.001.140.000.000.00-11012.50%
AMZN240621P000990002023-11-30 10:12AM EST99.001.230.000.000.00-1012.50%
AMZN240621P001000002023-12-01 3:43PM EST100.001.200.000.000.00-106012.50%
AMZN240621P001025002023-12-01 3:52PM EST102.501.390.000.000.00-46012.50%
AMZN240621P001050002023-12-01 2:24PM EST105.001.620.000.000.00-203012.50%
AMZN240621P001075002023-12-01 2:39PM EST107.501.830.000.000.00-806.25%
AMZN240621P001100002023-12-01 2:31PM EST110.002.100.000.000.00-706.25%
AMZN240621P001125002023-12-01 3:01PM EST112.502.350.000.000.00-106.25%
AMZN240621P001150002023-12-01 12:11PM EST115.002.780.000.000.00-606.25%
AMZN240621P001175002023-12-01 2:12PM EST117.503.100.000.000.00-1306.25%
AMZN240621P001200002023-12-01 3:55PM EST120.003.470.000.000.00-3606.25%
AMZN240621P001225002023-12-01 1:05PM EST122.503.950.000.000.00-206.25%
AMZN240621P001250002023-12-01 3:51PM EST125.004.450.000.000.00-4406.25%
AMZN240621P001275002023-12-01 3:43PM EST127.505.000.000.000.00-6403.13%
AMZN240621P001300002023-12-01 3:49PM EST130.005.600.000.000.00-30603.13%
AMZN240621P001325002023-12-01 2:31PM EST132.506.300.000.000.00-3603.13%
AMZN240621P001350002023-12-01 3:46PM EST135.007.070.000.000.00-5203.13%
AMZN240621P001375002023-12-01 9:46AM EST137.507.960.000.000.00-101.56%
AMZN240621P001400002023-12-01 3:56PM EST140.008.700.000.000.00-5701.56%
AMZN240621P001425002023-12-01 1:50PM EST142.509.800.000.000.00-2400.78%
AMZN240621P001450002023-12-01 2:32PM EST145.0010.690.000.000.00-19800.39%
AMZN240621P001475002023-12-01 3:08PM EST147.5011.800.000.000.00-3400.00%
AMZN240621P001500002023-12-01 2:19PM EST150.0013.080.000.000.00-9,38700.00%
AMZN240621P001525002023-12-01 12:49PM EST152.5014.200.000.000.00-3200.00%
AMZN240621P001550002023-12-01 2:31PM EST155.0015.600.000.000.00-18000.00%
AMZN240621P001575002023-12-01 1:51PM EST157.5017.250.000.000.00-200.00%
AMZN240621P001600002023-12-01 1:45PM EST160.0018.860.000.000.00-8600.00%
AMZN240621P001625002023-11-27 2:13PM EST162.5019.270.000.000.00-200.00%
AMZN240621P001650002023-11-30 3:55PM EST165.0022.550.000.000.00-900.00%
AMZN240621P001675002023-12-01 10:33AM EST167.5024.280.000.000.00-200.00%
AMZN240621P001700002023-12-01 12:17PM EST170.0025.700.000.000.00-400.00%
AMZN240621P001725002023-11-13 11:01AM EST172.5030.730.000.000.00-200.00%
AMZN240621P001750002023-11-14 9:34AM EST175.0030.340.000.000.00-200.00%
AMZN240621P001775002023-09-25 2:49PM EST177.5046.5555.0557.200.00-7082.75%
AMZN240621P001800002023-11-28 11:41AM EST180.0033.000.000.000.00-100.00%
AMZN240621P001825002023-09-14 1:43PM EST182.5038.1552.1053.350.00-30066.34%
AMZN240621P001850002023-11-21 1:03PM EST185.0041.550.000.000.00-200.00%
AMZN240621P001875002023-09-21 2:12PM EST187.5058.3560.7064.150.00-33080.10%
AMZN240621P001900002023-09-14 12:35PM EST190.0044.7159.5060.900.00-2070.44%
AMZN240621P001925002023-07-24 12:13PM EST192.5063.3356.2557.850.00-2058.08%
AMZN240621P001950002023-08-03 9:28AM EST195.0067.3056.1057.700.00-2052.50%
AMZN240621P001975002023-07-26 1:15PM EST197.5069.3163.3065.100.00-2065.86%
AMZN240621P002000002023-08-07 1:57PM EST200.0057.7063.0066.400.00-2062.08%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-20185.50%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-20157.43%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-40146.28%
AMZN240621P002100002023-09-28 11:49AM EST210.0083.6380.6083.850.00-2085.00%
AMZN240621P002125002023-05-12 10:33AM EST212.50101.8688.1090.100.00-2096.38%
AMZN240621P002150002023-05-25 8:30AM EST215.0098.9084.4086.900.00-1083.43%
AMZN240621P002175002023-11-10 10:36AM EST217.5076.920.000.000.00-200.00%
AMZN240621P002200002023-09-28 12:34PM EST220.0094.3290.4094.050.00-2089.31%
AMZN240621P002225002023-02-02 10:36AM EST222.50111.19125.70129.500.00-20166.88%
AMZN240621P002250002023-10-18 2:30PM EST225.0096.9278.8580.700.00-1144.35%
AMZN240621P002275002023-10-18 2:30PM EST227.5099.4480.9083.900.00-1048.04%
AMZN240621P002300002023-09-28 11:21AM EST230.00103.80100.20104.250.00-2093.31%
AMZN240621P002350002023-09-14 12:35PM EST235.0089.46104.35106.450.00-2090.77%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%