Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220715C00051500 | 2022-06-27 1:38PM EDT | 51.50 | 62.42 | 57.90 | 58.25 | 0.00 | - | 10 | 8 | 137.50% |
AMZN220715C00053000 | 2022-06-21 9:47AM EDT | 53.00 | 56.70 | 56.40 | 56.75 | 0.00 | - | - | 1 | 132.81% |
AMZN220715C00055500 | 2022-06-13 11:52AM EDT | 55.50 | 47.90 | 53.90 | 54.25 | 0.00 | - | 1 | 61 | 125.00% |
AMZN220715C00056000 | 2022-06-28 10:08AM EDT | 56.00 | 56.35 | 53.40 | 53.75 | 0.00 | - | 1 | 1 | 123.44% |
AMZN220715C00056500 | 2022-06-24 9:39AM EDT | 56.50 | 57.30 | 52.90 | 53.25 | 0.00 | - | 1 | 2 | 121.88% |
AMZN220715C00058500 | 2022-06-17 3:53PM EDT | 58.50 | 47.85 | 50.90 | 51.25 | 0.00 | - | 18 | 18 | 115.63% |
AMZN220715C00059000 | 2022-06-21 11:07AM EDT | 59.00 | 51.05 | 50.40 | 50.75 | 0.00 | - | - | 28 | 114.06% |
AMZN220715C00060000 | 2022-06-27 3:52PM EDT | 60.00 | 52.95 | 49.40 | 49.75 | 0.00 | - | 4 | 73 | 110.94% |
AMZN220715C00062000 | 2022-06-27 10:09AM EDT | 62.00 | 52.65 | 47.45 | 47.75 | 0.00 | - | - | 1 | 117.19% |
AMZN220715C00065000 | 2022-06-17 3:54PM EDT | 65.00 | 41.55 | 44.45 | 44.80 | 0.00 | - | 211 | 334 | 114.84% |
AMZN220715C00066500 | 2022-06-21 9:42AM EDT | 66.50 | 43.25 | 42.95 | 43.30 | 0.00 | - | 25 | 29 | 110.16% |
AMZN220715C00067000 | 2022-06-16 3:53PM EDT | 67.00 | 36.40 | 42.45 | 42.80 | 0.00 | - | - | 44 | 108.59% |
AMZN220715C00068000 | 2022-06-06 12:11AM EDT | 68.00 | 91.17 | 41.65 | 42.00 | 0.00 | - | - | 380 | 130.47% |
AMZN220715C00069000 | 2022-06-06 12:11AM EDT | 69.00 | 93.70 | 40.50 | 41.45 | 0.00 | - | - | 240 | 137.89% |
AMZN220715C00069500 | 2022-06-17 3:53PM EDT | 69.50 | 36.90 | 39.95 | 40.30 | 0.00 | - | 11 | 11 | 101.56% |
AMZN220715C00070000 | 2022-06-28 1:17PM EDT | 70.00 | 38.36 | 39.45 | 39.80 | 0.00 | - | 3 | 297 | 99.80% |
AMZN220715C00070500 | 2022-06-23 11:05AM EDT | 70.50 | 40.50 | 38.95 | 39.30 | 0.00 | - | - | 2 | 98.44% |
AMZN220715C00071000 | 2022-06-28 1:17PM EDT | 71.00 | 37.37 | 38.45 | 38.80 | 0.00 | - | 3 | 267 | 97.27% |
AMZN220715C00072000 | 2022-06-30 2:04PM EDT | 72.00 | 35.50 | 37.45 | 37.80 | 0.00 | - | 10 | 45 | 94.14% |
AMZN220715C00072500 | 2022-06-29 9:39AM EDT | 72.50 | 36.20 | 36.95 | 37.30 | 0.00 | - | 10 | 70 | 92.97% |
AMZN220715C00073000 | 2022-06-21 11:07AM EDT | 73.00 | 37.15 | 36.45 | 36.80 | 0.00 | - | 20 | 200 | 91.41% |
AMZN220715C00073500 | 2022-06-15 1:49PM EDT | 73.50 | 33.00 | 35.95 | 36.30 | 0.00 | - | 7 | 8 | 90.23% |
AMZN220715C00074000 | 2022-06-23 11:52AM EDT | 74.00 | 37.06 | 35.45 | 35.80 | 0.00 | - | 60 | 100 | 88.67% |
AMZN220715C00075000 | 2022-06-28 11:52AM EDT | 75.00 | 33.95 | 34.45 | 34.80 | 0.00 | - | 14 | 95 | 85.94% |
AMZN220715C00075500 | 2022-06-23 11:02AM EDT | 75.50 | 35.80 | 33.95 | 34.30 | 0.00 | - | - | 6 | 84.77% |
AMZN220715C00076000 | 2022-06-06 12:11AM EDT | 76.00 | 87.65 | 33.65 | 34.35 | 0.00 | - | - | 20 | 114.45% |
AMZN220715C00076500 | 2022-07-01 9:43AM EDT | 76.50 | 30.75 | 32.95 | 33.30 | -4.40 | -12.52% | 1 | 31 | 82.03% |
AMZN220715C00077000 | 2022-06-16 3:04PM EDT | 77.00 | 26.60 | 32.45 | 32.80 | 0.00 | - | - | 19 | 80.86% |
AMZN220715C00077500 | 2022-06-06 12:11AM EDT | 77.50 | 52.25 | 32.20 | 33.10 | 0.00 | - | - | 20 | 116.50% |
AMZN220715C00078000 | 2022-06-16 10:28AM EDT | 78.00 | 26.25 | 31.50 | 31.80 | 0.00 | - | 8 | 28 | 81.64% |
AMZN220715C00079000 | 2022-06-24 10:20AM EDT | 79.00 | 36.00 | 30.50 | 30.85 | 0.00 | - | 1 | 2 | 82.03% |
AMZN220715C00079500 | 2022-06-07 3:34PM EDT | 79.50 | 43.30 | 30.00 | 30.35 | 0.00 | - | 140 | 140 | 80.66% |
AMZN220715C00080000 | 2022-07-01 3:50PM EDT | 80.00 | 29.50 | 29.50 | 29.85 | +2.45 | +9.06% | 46 | 1,020 | 79.30% |
AMZN220715C00080500 | 2022-06-21 10:28AM EDT | 80.50 | 30.75 | 29.00 | 29.35 | 0.00 | - | - | 11 | 77.93% |
AMZN220715C00081500 | 2022-06-23 11:02AM EDT | 81.50 | 29.90 | 28.00 | 28.35 | 0.00 | - | - | 2 | 75.20% |
AMZN220715C00082000 | 2022-06-13 12:21PM EDT | 82.00 | 22.77 | 27.50 | 27.85 | 0.00 | - | - | 50 | 73.83% |
AMZN220715C00082500 | 2022-06-15 3:51PM EDT | 82.50 | 25.30 | 27.00 | 27.35 | 0.00 | - | 2 | 22 | 72.46% |
AMZN220715C00083000 | 2022-06-28 2:35PM EDT | 83.00 | 24.65 | 26.55 | 26.85 | 0.00 | - | 3 | 23 | 73.44% |
AMZN220715C00083500 | 2022-06-14 12:02PM EDT | 83.50 | 21.25 | 26.05 | 26.35 | 0.00 | - | 17 | 118 | 72.07% |
AMZN220715C00084000 | 2022-06-17 11:54AM EDT | 84.00 | 21.75 | 25.55 | 25.90 | 0.00 | - | 20 | 644 | 72.66% |
AMZN220715C00084500 | 2022-06-17 1:46PM EDT | 84.50 | 22.45 | 25.05 | 25.40 | 0.00 | - | 64 | 65 | 71.29% |
AMZN220715C00085000 | 2022-07-01 12:15PM EDT | 85.00 | 23.10 | 24.55 | 24.90 | +4.00 | +20.94% | 1 | 81 | 69.92% |
AMZN220715C00085500 | 2022-06-17 3:53PM EDT | 85.50 | 21.45 | 24.05 | 24.40 | 0.00 | - | 11 | 28 | 68.56% |
AMZN220715C00086000 | 2022-06-22 9:45AM EDT | 86.00 | 23.30 | 23.55 | 23.90 | 0.00 | - | 6 | 146 | 67.19% |
AMZN220715C00086500 | 2022-06-17 11:16AM EDT | 86.50 | 19.40 | 23.10 | 23.40 | 0.00 | - | 2 | 2 | 67.58% |
AMZN220715C00087000 | 2022-06-30 3:39PM EDT | 87.00 | 20.45 | 22.60 | 22.95 | 0.00 | - | 39 | 172 | 67.68% |
AMZN220715C00087500 | 2022-06-30 2:27PM EDT | 87.50 | 19.65 | 22.10 | 22.45 | 0.00 | - | 22 | 372 | 66.31% |
AMZN220715C00088000 | 2022-07-01 12:37PM EDT | 88.00 | 20.10 | 21.60 | 21.95 | +0.80 | +4.15% | 2 | 230 | 64.84% |
AMZN220715C00088500 | 2022-06-30 2:28PM EDT | 88.50 | 18.84 | 21.15 | 21.45 | 0.00 | - | 1 | 7 | 64.84% |
AMZN220715C00089000 | 2022-06-21 11:07AM EDT | 89.00 | 21.60 | 20.65 | 21.00 | 0.00 | - | 2 | 164 | 64.75% |
AMZN220715C00089500 | 2022-06-29 10:31AM EDT | 89.50 | 21.20 | 20.15 | 20.50 | 0.00 | - | 1 | 731 | 63.28% |
AMZN220715C00090000 | 2022-06-30 10:57AM EDT | 90.00 | 15.10 | 19.65 | 20.00 | 0.00 | - | 2 | 480 | 61.91% |
AMZN220715C00090500 | 2022-07-01 11:21AM EDT | 90.50 | 18.20 | 19.20 | 19.55 | +4.97 | +37.57% | 1 | 79 | 62.70% |
AMZN220715C00091000 | 2022-06-30 10:06AM EDT | 91.00 | 12.80 | 18.70 | 19.05 | 0.00 | - | 1 | 351 | 61.23% |
AMZN220715C00091500 | 2022-06-30 10:36AM EDT | 91.50 | 13.40 | 18.20 | 18.55 | 0.00 | - | 3 | 70 | 59.77% |
AMZN220715C00092000 | 2022-06-30 10:10AM EDT | 92.00 | 15.60 | 17.75 | 18.10 | +3.65 | +30.54% | 2 | 119 | 60.35% |
AMZN220715C00092500 | 2022-06-27 9:40AM EDT | 92.50 | 23.60 | 17.25 | 17.60 | 0.00 | - | 1 | 125 | 58.84% |
AMZN220715C00093000 | 2022-07-01 9:40AM EDT | 93.00 | 16.00 | 16.80 | 17.15 | +1.20 | +8.11% | 3 | 103 | 59.18% |
AMZN220715C00093500 | 2022-06-30 3:25PM EDT | 93.50 | 13.25 | 16.30 | 16.65 | 0.00 | - | 22 | 87 | 57.62% |
AMZN220715C00094000 | 2022-06-30 12:55PM EDT | 94.00 | 13.55 | 15.85 | 16.20 | 0.00 | - | 8 | 95 | 57.76% |
AMZN220715C00094500 | 2022-06-30 2:27PM EDT | 94.50 | 13.15 | 15.35 | 15.70 | 0.00 | - | 66 | 106 | 56.25% |
AMZN220715C00095000 | 2022-07-01 11:53AM EDT | 95.00 | 13.40 | 14.90 | 15.25 | +0.95 | +7.63% | 4 | 643 | 56.15% |
AMZN220715C00095500 | 2022-06-30 3:32PM EDT | 95.50 | 12.55 | 14.45 | 14.75 | 0.00 | - | 67 | 148 | 55.32% |
AMZN220715C00096000 | 2022-07-01 10:59AM EDT | 96.00 | 12.10 | 13.95 | 14.30 | +0.15 | +1.26% | 1 | 574 | 54.44% |
AMZN220715C00096500 | 2022-07-01 11:59AM EDT | 96.50 | 12.30 | 13.50 | 13.85 | +1.00 | +8.85% | 1 | 242 | 54.15% |
AMZN220715C00097000 | 2022-06-30 3:31PM EDT | 97.00 | 10.47 | 13.05 | 13.35 | -0.48 | -4.38% | 1 | 568 | 53.13% |
AMZN220715C00097500 | 2022-06-30 3:54PM EDT | 97.50 | 9.85 | 12.60 | 12.90 | 0.00 | - | 50 | 116 | 52.73% |
AMZN220715C00098000 | 2022-07-01 10:23AM EDT | 98.00 | 10.75 | 12.15 | 12.45 | +1.30 | +13.76% | 14 | 373 | 52.20% |
AMZN220715C00098500 | 2022-07-01 3:25PM EDT | 98.50 | 11.70 | 11.70 | 12.05 | +2.85 | +32.20% | 15 | 231 | 52.15% |
AMZN220715C00099000 | 2022-07-01 3:46PM EDT | 99.00 | 11.55 | 11.25 | 11.60 | +2.35 | +25.54% | 113 | 520 | 51.47% |
AMZN220715C00099500 | 2022-07-01 2:32PM EDT | 99.50 | 10.40 | 10.85 | 11.15 | +2.15 | +26.06% | 5 | 485 | 51.22% |
AMZN220715C00100000 | 2022-07-01 3:57PM EDT | 100.00 | 10.54 | 10.45 | 10.70 | +2.59 | +32.58% | 258 | 4,018 | 50.85% |
AMZN220715C00101000 | 2022-07-01 1:31PM EDT | 101.00 | 8.75 | 9.55 | 9.85 | +1.05 | +13.64% | 84 | 1,307 | 52.00% |
AMZN220715C00102000 | 2022-07-01 3:56PM EDT | 102.00 | 8.85 | 8.75 | 9.00 | +2.24 | +33.89% | 164 | 1,414 | 50.56% |
AMZN220715C00103000 | 2022-07-01 3:46PM EDT | 103.00 | 8.10 | 7.95 | 8.20 | +2.05 | +33.88% | 142 | 2,058 | 49.59% |
AMZN220715C00104000 | 2022-07-01 3:59PM EDT | 104.00 | 7.30 | 7.20 | 7.45 | +2.05 | +39.05% | 222 | 2,009 | 48.95% |
AMZN220715C00105000 | 2022-07-01 3:59PM EDT | 105.00 | 6.60 | 6.45 | 6.65 | +1.80 | +37.50% | 2,034 | 26,362 | 47.27% |
AMZN220715C00106000 | 2022-07-01 3:59PM EDT | 106.00 | 5.85 | 5.80 | 6.00 | +1.70 | +40.96% | 500 | 3,828 | 47.14% |
AMZN220715C00107000 | 2022-07-01 3:58PM EDT | 107.00 | 5.20 | 5.15 | 5.35 | +1.60 | +44.44% | 1,352 | 4,893 | 46.56% |
AMZN220715C00108000 | 2022-07-01 3:59PM EDT | 108.00 | 4.55 | 4.55 | 4.70 | +1.45 | +46.77% | 2,780 | 4,997 | 45.56% |
AMZN220715C00109000 | 2022-07-01 3:59PM EDT | 109.00 | 3.98 | 3.95 | 4.10 | +1.25 | +45.79% | 2,192 | 3,856 | 44.68% |
AMZN220715C00110000 | 2022-07-01 3:59PM EDT | 110.00 | 3.55 | 3.45 | 3.55 | +1.19 | +50.42% | 13,144 | 45,698 | 43.92% |
AMZN220715C00111000 | 2022-07-01 3:59PM EDT | 111.00 | 2.96 | 2.95 | 3.05 | +0.97 | +48.74% | 2,294 | 6,029 | 43.26% |
AMZN220715C00112000 | 2022-07-01 3:58PM EDT | 112.00 | 2.54 | 2.55 | 2.61 | +0.77 | +43.50% | 1,348 | 4,945 | 42.80% |
AMZN220715C00113000 | 2022-07-01 3:59PM EDT | 113.00 | 2.16 | 2.10 | 2.21 | +0.70 | +47.95% | 1,443 | 9,371 | 42.31% |
AMZN220715C00114000 | 2022-07-01 3:59PM EDT | 114.00 | 1.79 | 1.76 | 1.84 | +0.62 | +52.99% | 2,887 | 8,148 | 41.65% |
AMZN220715C00115000 | 2022-07-01 3:59PM EDT | 115.00 | 1.50 | 1.45 | 1.54 | +0.48 | +47.06% | 6,665 | 41,628 | 41.41% |
AMZN220715C00116000 | 2022-07-01 3:59PM EDT | 116.00 | 1.24 | 1.20 | 1.28 | +0.40 | +47.62% | 682 | 4,181 | 41.16% |
AMZN220715C00117000 | 2022-07-01 3:59PM EDT | 117.00 | 1.00 | 0.98 | 1.05 | +0.31 | +44.93% | 1,956 | 6,183 | 40.87% |
AMZN220715C00118000 | 2022-07-01 3:59PM EDT | 118.00 | 0.81 | 0.81 | 0.86 | +0.19 | +30.65% | 1,936 | 8,793 | 40.72% |
AMZN220715C00119000 | 2022-07-01 3:59PM EDT | 119.00 | 0.68 | 0.65 | 0.70 | +0.19 | +38.78% | 1,787 | 3,959 | 40.58% |
AMZN220715C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.55 | 0.53 | 0.56 | +0.13 | +30.95% | 6,939 | 77,180 | 40.33% |
AMZN220715C00121000 | 2022-07-01 3:58PM EDT | 121.00 | 0.44 | 0.41 | 0.47 | +0.10 | +29.41% | 240 | 11,902 | 40.77% |
AMZN220715C00122000 | 2022-07-01 3:59PM EDT | 122.00 | 0.37 | 0.36 | 0.38 | +0.09 | +32.14% | 437 | 9,569 | 40.77% |
AMZN220715C00123000 | 2022-07-01 3:54PM EDT | 123.00 | 0.30 | 0.28 | 0.31 | +0.06 | +25.00% | 352 | 10,676 | 40.92% |
AMZN220715C00124000 | 2022-07-01 3:53PM EDT | 124.00 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 533 | 11,412 | 41.02% |
AMZN220715C00125000 | 2022-07-01 3:57PM EDT | 125.00 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 2,433 | 38,132 | 41.50% |
AMZN220715C00126000 | 2022-07-01 3:53PM EDT | 126.00 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 352 | 4,649 | 42.19% |
AMZN220715C00127000 | 2022-07-01 2:31PM EDT | 127.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 100 | 4,966 | 42.58% |
AMZN220715C00128000 | 2022-07-01 3:59PM EDT | 128.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 91 | 9,366 | 43.16% |
AMZN220715C00129000 | 2022-07-01 3:17PM EDT | 129.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 107 | 2,513 | 42.97% |
AMZN220715C00130000 | 2022-07-01 3:52PM EDT | 130.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 1,464 | 19,680 | 43.95% |
AMZN220715C00130500 | 2022-07-01 3:55PM EDT | 130.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 28 | 3,836 | 44.73% |
AMZN220715C00131000 | 2022-07-01 2:39PM EDT | 131.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 12 | 2,471 | 44.73% |
AMZN220715C00131500 | 2022-07-01 11:07AM EDT | 131.50 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 15 | 1,283 | 45.51% |
AMZN220715C00132000 | 2022-07-01 3:48PM EDT | 132.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 346 | 3,438 | 45.31% |
AMZN220715C00132500 | 2022-07-01 3:50PM EDT | 132.50 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 85 | 3,775 | 48.83% |
AMZN220715C00133000 | 2022-07-01 3:13PM EDT | 133.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 118 | 5,174 | 45.90% |
AMZN220715C00133500 | 2022-07-01 2:15PM EDT | 133.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 23 | 1,521 | 46.68% |
AMZN220715C00134000 | 2022-07-01 2:28PM EDT | 134.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 7 | 2,684 | 47.46% |
AMZN220715C00135000 | 2022-07-01 3:54PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 294 | 16,156 | 47.66% |
AMZN220715C00136000 | 2022-07-01 3:57PM EDT | 136.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 21 | 2,755 | 49.22% |
AMZN220715C00137000 | 2022-06-30 1:09PM EDT | 137.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 4,034 | 49.22% |
AMZN220715C00138000 | 2022-07-01 3:04PM EDT | 138.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 126 | 5,986 | 50.39% |
AMZN220715C00139000 | 2022-07-01 3:48PM EDT | 139.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 142 | 6,445 | 51.95% |
AMZN220715C00140000 | 2022-07-01 3:54PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 91 | 27,709 | 51.17% |
AMZN220715C00141000 | 2022-07-01 12:52PM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 4,270 | 50.00% |
AMZN220715C00142000 | 2022-07-01 12:52PM EDT | 142.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 4,648 | 51.56% |
AMZN220715C00143000 | 2022-07-01 3:19PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 2,591 | 52.73% |
AMZN220715C00144000 | 2022-07-01 3:19PM EDT | 144.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 146 | 3,586 | 53.91% |
AMZN220715C00145000 | 2022-07-01 2:19PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 135 | 11,357 | 55.08% |
AMZN220715C00146000 | 2022-07-01 10:12AM EDT | 146.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 2,585 | 52.34% |
AMZN220715C00147000 | 2022-07-01 1:31PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 351 | 1,609 | 53.13% |
AMZN220715C00148000 | 2022-07-01 9:57AM EDT | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 4,528 | 54.69% |
AMZN220715C00149000 | 2022-07-01 3:12PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 4,571 | 57.81% |
AMZN220715C00150000 | 2022-07-01 3:55PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 545 | 39,195 | 59.38% |
AMZN220715C00151000 | 2022-07-01 1:05PM EDT | 151.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 1,443 | 57.81% |
AMZN220715C00152000 | 2022-06-28 2:07PM EDT | 152.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 140 | 1,739 | 60.94% |
AMZN220715C00153000 | 2022-07-01 10:04AM EDT | 153.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,141 | 60.16% |
AMZN220715C00154000 | 2022-06-24 12:18PM EDT | 154.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,019 | 67.19% |
AMZN220715C00155000 | 2022-07-01 3:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 11,669 | 57.81% |
AMZN220715C00156000 | 2022-06-30 12:30PM EDT | 156.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,390 | 69.14% |
AMZN220715C00157000 | 2022-06-30 12:56PM EDT | 157.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 838 | 64.06% |
AMZN220715C00157500 | 2022-07-01 1:22PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,355 | 64.06% |
AMZN220715C00158000 | 2022-07-01 2:46PM EDT | 158.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 756 | 584 | 60.94% |
AMZN220715C00159000 | 2022-06-30 11:13AM EDT | 159.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 943 | 62.50% |
AMZN220715C00160000 | 2022-07-01 1:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 16,067 | 62.50% |
AMZN220715C00162500 | 2022-06-30 3:41PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,217 | 65.63% |
AMZN220715C00165000 | 2022-06-30 2:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 17,516 | 68.75% |
AMZN220715C00170000 | 2022-07-01 2:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 26,545 | 71.88% |
AMZN220715C00172000 | 2022-06-28 12:25PM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,127 | 75.00% |
AMZN220715C00172250 | 2022-06-28 10:39AM EDT | 172.25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 4,262 | 75.00% |
AMZN220715C00172500 | 2022-06-29 12:05PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,068 | 75.00% |
AMZN220715C00172750 | 2022-06-28 10:36AM EDT | 172.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,681 | 75.00% |
AMZN220715C00173000 | 2022-06-28 10:07AM EDT | 173.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,169 | 75.00% |
AMZN220715C00173250 | 2022-06-27 3:22PM EDT | 173.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,309 | 75.00% |
AMZN220715C00173500 | 2022-06-28 10:29AM EDT | 173.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,830 | 75.00% |
AMZN220715C00173750 | 2022-06-21 3:31PM EDT | 173.75 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 1,631 | 85.16% |
AMZN220715C00174000 | 2022-06-28 11:16AM EDT | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,917 | 75.00% |
AMZN220715C00174250 | 2022-06-30 9:42AM EDT | 174.25 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 2,485 | 85.94% |
AMZN220715C00174500 | 2022-06-27 3:30PM EDT | 174.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,674 | 85.94% |
AMZN220715C00174750 | 2022-06-24 9:31AM EDT | 174.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 966 | 75.00% |
AMZN220715C00175000 | 2022-06-29 9:51AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,812 | 76.56% |
AMZN220715C00175250 | 2022-06-28 11:37AM EDT | 175.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 45,084 | 76.56% |
AMZN220715C00175500 | 2022-06-28 11:21AM EDT | 175.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,486 | 76.56% |
AMZN220715C00175750 | 2022-06-29 12:12PM EDT | 175.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 78.13% |
AMZN220715C00176000 | 2022-06-28 11:22AM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,315 | 78.13% |
AMZN220715C00176250 | 2022-06-28 11:21AM EDT | 176.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,039 | 78.13% |
AMZN220715C00176500 | 2022-06-22 2:09PM EDT | 176.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 696 | 78.13% |
AMZN220715C00176750 | 2022-06-22 3:41PM EDT | 176.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 750 | 78.13% |
AMZN220715C00177000 | 2022-06-28 9:34AM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,646 | 78.13% |
AMZN220715C00177250 | 2022-06-01 12:19PM EDT | 177.25 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1,060 | 78.13% |
AMZN220715C00177500 | 2022-06-27 9:36AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 2,328 | 78.13% |
AMZN220715C00177750 | 2022-06-24 12:22PM EDT | 177.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 78.13% |
AMZN220715C00178000 | 2022-06-21 9:49AM EDT | 178.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 629 | 78.13% |
AMZN220715C00178250 | 2022-06-06 10:12AM EDT | 178.25 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1,020 | 78.13% |
AMZN220715C00178500 | 2022-06-22 10:33AM EDT | 178.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 78.13% |
AMZN220715C00178750 | 2022-06-21 9:48AM EDT | 178.75 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 190 | 79.69% |
AMZN220715C00179000 | 2022-06-22 11:59AM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 467 | 79.69% |
AMZN220715C00179250 | 2022-06-22 11:58AM EDT | 179.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 791 | 79.69% |
AMZN220715C00179500 | 2022-06-22 11:59AM EDT | 179.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,015 | 81.25% |
AMZN220715C00179750 | 2022-06-27 9:45AM EDT | 179.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,033 | 81.25% |
AMZN220715C00180000 | 2022-06-29 2:35PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,021 | 81.25% |
AMZN220715C00180250 | 2022-06-22 11:11AM EDT | 180.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 628 | 81.25% |
AMZN220715C00180500 | 2022-06-22 11:32AM EDT | 180.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 654 | 81.25% |
AMZN220715C00180750 | 2022-06-08 9:35AM EDT | 180.75 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 580 | 81.25% |
AMZN220715C00181000 | 2022-06-24 9:51AM EDT | 181.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 506 | 81.25% |
AMZN220715C00181250 | 2022-06-06 12:22PM EDT | 181.25 | 0.12 | 0.00 | 0.01 | 0.00 | - | 314 | 886 | 81.25% |
AMZN220715C00181500 | 2022-06-22 12:14PM EDT | 181.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 621 | 81.25% |
AMZN220715C00181750 | 2022-06-27 10:01AM EDT | 181.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 81.25% |
AMZN220715C00182000 | 2022-06-22 10:52AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 468 | 81.25% |
AMZN220715C00182250 | 2022-06-28 9:37AM EDT | 182.25 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 572 | 92.97% |
AMZN220715C00182500 | 2022-06-27 10:18AM EDT | 182.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 1,248 | 92.97% |
AMZN220715C00182750 | 2022-06-13 2:20PM EDT | 182.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 392 | 82.81% |
AMZN220715C00183000 | 2022-06-22 11:41AM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 666 | 82.81% |
AMZN220715C00183250 | 2022-06-10 12:54PM EDT | 183.25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 1,300 | 84.38% |
AMZN220715C00183500 | 2022-06-16 3:46PM EDT | 183.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 252 | 84.38% |
AMZN220715C00183750 | 2022-06-16 2:52PM EDT | 183.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 409 | 84.38% |
AMZN220715C00184000 | 2022-06-10 1:18PM EDT | 184.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 230 | 84.38% |
AMZN220715C00184250 | 2022-06-21 1:30PM EDT | 184.25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 84.38% |
AMZN220715C00184500 | 2022-06-21 1:30PM EDT | 184.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 574 | 95.31% |
AMZN220715C00184750 | 2022-06-27 1:35PM EDT | 184.75 | 0.01 | 0.00 | 0.04 | 0.00 | - | 102 | 558 | 95.31% |
AMZN220715C00185000 | 2022-06-30 9:35AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,908 | 84.38% |
AMZN220715C00185250 | 2022-06-21 12:39PM EDT | 185.25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 364 | 84.38% |
AMZN220715C00185500 | 2022-06-06 2:51PM EDT | 185.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 46 | 366 | 84.38% |
AMZN220715C00185750 | 2022-06-22 11:02AM EDT | 185.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,104 | 84.38% |
AMZN220715C00186000 | 2022-06-28 9:36AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 84.38% |
AMZN220715C00186250 | 2022-06-24 11:01AM EDT | 186.25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 961 | 84.38% |
AMZN220715C00186500 | 2022-05-25 10:47AM EDT | 186.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 360 | 93.75% |
AMZN220715C00186750 | 2022-06-21 12:40PM EDT | 186.75 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 203 | 85.94% |
AMZN220715C00187000 | 2022-06-23 1:17PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 562 | 85.94% |
AMZN220715C00187250 | 2022-06-06 11:25AM EDT | 187.25 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 422 | 87.50% |
AMZN220715C00187500 | 2022-06-24 1:17PM EDT | 187.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 7,329 | 97.66% |
AMZN220715C00187750 | 2022-06-22 3:00PM EDT | 187.75 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,191 | 87.50% |
AMZN220715C00188000 | 2022-06-24 10:57AM EDT | 188.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,252 | 98.44% |
AMZN220715C00190000 | 2022-06-30 1:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,995 | 87.50% |
AMZN220715C00195000 | 2022-06-27 9:53AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,926 | 92.19% |
AMZN220715C00200000 | 2022-06-28 10:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,023 | 96.88% |
AMZN220715C00205000 | 2022-06-27 9:37AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,760 | 98.44% |
AMZN220715C00210000 | 2022-06-27 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,998 | 103.13% |
AMZN220715C00215000 | 2022-06-24 10:52AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,704 | 106.25% |
AMZN220715C00220000 | 2022-06-23 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,079 | 109.38% |
AMZN220715C00225000 | 2022-06-21 10:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 19,906 | 112.50% |
AMZN220715C00230000 | 2022-06-27 11:24AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,168 | 115.63% |
AMZN220715C00235000 | 2022-06-21 10:37AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31,704 | 118.75% |
AMZN220715C00240000 | 2022-06-21 10:37AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,656 | 121.88% |
AMZN220715C00245000 | 2022-06-21 10:20AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,309 | 125.00% |
AMZN220715C00250000 | 2022-06-22 2:09PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,494 | 128.13% |
AMZN220715C00255000 | 2022-06-13 1:07PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,079 | 131.25% |
AMZN220715C00260000 | 2022-06-16 9:45AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,369 | 131.25% |
AMZN220715C00265000 | 2022-06-13 9:33AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,410 | 134.38% |
AMZN220715C00270000 | 2022-07-01 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116,089 | 137.50% |
AMZN220715C01110000 | 2022-05-27 2:55PM EDT | 1,110.00 | 1,170.50 | 1,332.75 | 1,344.95 | 0.00 | - | 4 | 3 | 0.00% |
AMZN220715C01300000 | 2022-05-25 3:15PM EDT | 1,300.00 | 866.16 | 1,143.80 | 1,155.90 | 0.00 | - | 1 | 1 | 0.00% |
AMZN220715C01360000 | 2022-04-06 11:23AM EDT | 1,360.00 | 1,823.34 | 955.70 | 964.40 | 0.00 | - | 4 | 19 | 0.00% |
AMZN220715C01380000 | 2022-03-24 2:25PM EDT | 1,380.00 | 1,874.08 | 1,507.85 | 1,517.15 | 0.00 | - | 20 | 12 | 0.00% |
AMZN220715C01400000 | 2022-05-11 3:43PM EDT | 1,400.00 | 731.95 | 1,044.60 | 1,056.70 | 0.00 | - | 3 | 15 | 0.00% |
AMZN220715C01420000 | 2022-05-11 2:43PM EDT | 1,420.00 | 724.78 | 1,024.85 | 1,036.90 | 0.00 | - | 2 | 13 | 0.00% |
AMZN220715C01440000 | 2022-03-24 2:21PM EDT | 1,440.00 | 1,817.94 | 1,448.50 | 1,457.95 | 0.00 | - | - | 2 | 0.00% |
AMZN220715C01450000 | 2022-04-21 9:35AM EDT | 1,450.00 | 1,679.50 | 711.95 | 719.55 | 0.00 | - | 1 | 3 | 0.00% |
AMZN220715C01460000 | 2022-05-09 10:48AM EDT | 1,460.00 | 785.73 | 985.30 | 997.35 | 0.00 | - | 1 | 9 | 0.00% |
AMZN220715C01480000 | 2022-04-22 9:33AM EDT | 1,480.00 | 1,502.00 | 683.50 | 691.05 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715C01500000 | 2022-05-13 3:16PM EDT | 1,500.00 | 766.50 | 945.85 | 957.90 | 0.00 | - | 1 | 4 | 0.00% |
AMZN220715C01520000 | 2022-03-24 1:00PM EDT | 1,520.00 | 1,753.00 | 1,369.55 | 1,378.95 | 0.00 | - | - | 1 | 0.00% |
AMZN220715C01550000 | 2022-04-29 9:32AM EDT | 1,550.00 | 1,045.00 | 752.50 | 769.40 | 0.00 | - | 1 | 1 | 0.00% |
AMZN220715C01560000 | 2022-02-14 1:01AM EDT | 1,560.00 | 1,643.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN220715C01580000 | 2022-02-14 1:01AM EDT | 1,580.00 | 1,661.22 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
AMZN220715C01600000 | 2022-05-31 12:01PM EDT | 1,600.00 | 788.17 | 847.65 | 859.60 | 0.00 | - | 7 | 50 | 0.00% |
AMZN220715C01650000 | 2022-02-14 10:45AM EDT | 1,650.00 | 1,414.50 | 1,369.30 | 1,385.05 | 0.00 | - | - | 1 | 0.00% |
AMZN220715C01660000 | 2022-02-14 1:01AM EDT | 1,660.00 | 1,585.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN220715C01670000 | 2022-05-23 2:52PM EDT | 1,670.00 | 500.20 | 779.35 | 791.25 | 0.00 | - | - | 5 | 0.00% |
AMZN220715C01680000 | 2022-06-03 11:02AM EDT | 1,680.00 | 761.67 | 769.65 | 780.65 | +86.93 | +12.88% | 17 | 29 | 0.00% |
AMZN220715C01700000 | 2022-05-16 12:12AM EDT | 1,700.00 | 561.53 | 750.25 | 762.10 | 0.00 | - | - | 1 | 0.00% |
AMZN220715C01720000 | 2022-05-16 2:41PM EDT | 1,720.00 | 556.77 | 730.90 | 742.75 | 0.00 | - | 6 | 5 | 0.00% |
AMZN220715C01740000 | 2022-05-10 2:52PM EDT | 1,740.00 | 496.27 | 711.60 | 723.40 | 0.00 | - | 1 | 8 | 0.00% |
AMZN220715C01760000 | 2022-05-27 12:56PM EDT | 1,760.00 | 523.93 | 692.35 | 704.15 | 0.00 | - | 24 | 10 | 0.00% |
AMZN220715C01780000 | 2022-05-18 10:03AM EDT | 1,780.00 | 466.46 | 673.15 | 684.95 | 0.00 | - | 5 | 7 | 0.00% |
AMZN220715C01790000 | 2022-06-03 11:02AM EDT | 1,790.00 | 655.69 | 663.60 | 674.60 | +166.59 | +34.06% | 17 | 24 | 0.00% |
AMZN220715C01800000 | 2022-06-01 9:54AM EDT | 1,800.00 | 701.70 | 654.05 | 665.80 | 0.00 | - | 1 | 9 | 0.00% |
AMZN220715C01820000 | 2022-05-27 11:06AM EDT | 1,820.00 | 634.87 | 635.00 | 646.70 | +164.27 | +34.91% | 5 | 14 | 0.00% |
AMZN220715C01840000 | 2022-05-31 1:40PM EDT | 1,840.00 | 582.95 | 616.00 | 627.70 | 0.00 | - | 1 | 4 | 0.00% |
AMZN220715C01860000 | 2022-05-24 10:01AM EDT | 1,860.00 | 281.06 | 597.15 | 608.80 | 0.00 | - | 4 | 4 | 0.00% |
AMZN220715C01880000 | 2022-05-16 12:12AM EDT | 1,880.00 | 389.49 | 578.70 | 589.95 | 0.00 | - | - | 2 | 0.00% |
AMZN220715C01900000 | 2022-06-03 3:22PM EDT | 1,900.00 | 560.99 | 559.70 | 571.25 | +145.99 | +35.18% | 2 | 20 | 0.00% |
AMZN220715C01920000 | 2022-06-03 3:22PM EDT | 1,920.00 | 542.49 | 541.15 | 552.65 | +296.49 | +120.52% | 1 | 28 | 0.00% |
AMZN220715C01940000 | 2022-05-27 11:06AM EDT | 1,940.00 | 366.70 | 522.70 | 534.20 | 0.00 | - | 23 | 25 | 0.00% |
AMZN220715C01950000 | 2022-06-01 10:18AM EDT | 1,950.00 | 533.15 | 513.55 | 525.00 | 0.00 | - | 1 | 7 | 0.00% |
AMZN220715C01960000 | 2022-05-23 11:49AM EDT | 1,960.00 | 243.83 | 504.65 | 515.85 | 0.00 | - | 1 | 1 | 0.00% |
AMZN220715C01980000 | 2022-05-24 2:16PM EDT | 1,980.00 | 418.60 | 486.25 | 497.65 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715C02000000 | 2022-06-03 2:19PM EDT | 2,000.00 | 480.00 | 468.30 | 478.80 | -38.00 | -7.34% | 4 | 105 | 0.00% |
AMZN220715C02020000 | 2022-06-03 10:01AM EDT | 2,020.00 | 485.80 | 450.50 | 460.95 | +43.58 | +9.85% | 1 | 8 | 0.00% |
AMZN220715C02040000 | 2022-06-02 1:38PM EDT | 2,040.00 | 480.00 | 433.75 | 443.40 | 0.00 | - | 2 | 10 | 0.00% |
AMZN220715C02060000 | 2022-06-03 2:44PM EDT | 2,060.00 | 426.13 | 415.80 | 425.85 | +0.76 | +0.18% | 1 | 13 | 0.00% |
AMZN220715C02080000 | 2022-06-02 2:39PM EDT | 2,080.00 | 448.37 | 398.50 | 408.70 | 0.00 | - | 1 | 22 | 0.00% |
AMZN220715C02100000 | 2022-06-03 3:08PM EDT | 2,100.00 | 389.31 | 381.40 | 391.60 | -48.69 | -11.12% | 38 | 298 | 0.00% |
AMZN220715C02120000 | 2022-06-03 3:47PM EDT | 2,120.00 | 368.00 | 364.85 | 374.95 | +33.50 | +10.01% | 3 | 59 | 0.00% |
AMZN220715C02140000 | 2022-06-02 1:19PM EDT | 2,140.00 | 389.50 | 348.45 | 358.50 | 0.00 | - | 1 | 64 | 0.00% |
AMZN220715C02160000 | 2022-06-02 2:32PM EDT | 2,160.00 | 379.68 | 332.35 | 342.80 | 0.00 | - | 3 | 60 | 0.00% |
AMZN220715C02180000 | 2022-05-31 2:23PM EDT | 2,180.00 | 309.85 | 318.75 | 324.20 | 0.00 | - | 7 | 42 | 0.00% |
AMZN220715C02200000 | 2022-06-03 3:25PM EDT | 2,200.00 | 302.55 | 303.05 | 308.35 | -52.45 | -14.77% | 16 | 1,668 | 0.00% |
AMZN220715C02220000 | 2022-06-03 3:42PM EDT | 2,220.00 | 292.00 | 287.80 | 293.05 | -43.10 | -12.86% | 17 | 63 | 0.00% |
AMZN220715C02240000 | 2022-06-03 3:14PM EDT | 2,240.00 | 272.35 | 273.10 | 278.75 | -40.20 | -12.86% | 1 | 98 | 0.00% |
AMZN220715C02260000 | 2022-06-03 11:55AM EDT | 2,260.00 | 254.85 | 258.40 | 263.45 | -53.15 | -17.26% | 2 | 156 | 0.00% |
AMZN220715C02280000 | 2022-06-03 11:52AM EDT | 2,280.00 | 239.62 | 244.30 | 249.25 | -43.66 | -15.41% | 2 | 243 | 0.00% |
AMZN220715C02300000 | 2022-06-03 3:53PM EDT | 2,300.00 | 233.00 | 230.55 | 235.70 | -39.78 | -14.58% | 155 | 1,781 | 0.00% |
AMZN220715C02320000 | 2022-06-03 3:15PM EDT | 2,320.00 | 215.25 | 217.25 | 222.25 | -44.35 | -17.08% | 4 | 117 | 0.00% |
AMZN220715C02340000 | 2022-06-03 3:04PM EDT | 2,340.00 | 213.45 | 204.30 | 209.05 | -30.60 | -12.54% | 7 | 222 | 0.00% |
AMZN220715C02360000 | 2022-06-03 3:07PM EDT | 2,360.00 | 193.88 | 191.95 | 196.55 | -32.12 | -14.21% | 10 | 125 | 0.00% |
AMZN220715C02380000 | 2022-06-03 2:23PM EDT | 2,380.00 | 184.70 | 179.90 | 184.35 | -18.10 | -8.93% | 14 | 82 | 0.00% |
AMZN220715C02400000 | 2022-06-03 3:58PM EDT | 2,400.00 | 170.80 | 168.15 | 172.65 | -39.20 | -18.67% | 142 | 1,205 | 0.00% |
AMZN220715C02420000 | 2022-06-03 3:53PM EDT | 2,420.00 | 161.40 | 157.05 | 161.65 | -34.60 | -17.65% | 146 | 682 | 0.00% |
AMZN220715C02440000 | 2022-06-03 3:59PM EDT | 2,440.00 | 148.93 | 146.35 | 150.90 | -35.07 | -19.06% | 94 | 254 | 0.00% |
AMZN220715C02460000 | 2022-06-03 3:59PM EDT | 2,460.00 | 137.93 | 136.15 | 140.60 | -37.07 | -21.18% | 74 | 132 | 0.00% |
AMZN220715C02480000 | 2022-06-03 3:30PM EDT | 2,480.00 | 129.40 | 126.40 | 130.80 | -33.55 | -20.59% | 33 | 474 | 0.00% |
AMZN220715C02500000 | 2022-06-03 3:59PM EDT | 2,500.00 | 118.90 | 117.15 | 121.50 | -35.22 | -22.85% | 178 | 1,360 | 0.00% |
AMZN220715C02520000 | 2022-06-03 3:57PM EDT | 2,520.00 | 112.50 | 108.30 | 112.80 | -30.74 | -21.46% | 80 | 189 | 0.00% |
AMZN220715C02540000 | 2022-06-03 3:10PM EDT | 2,540.00 | 104.53 | 100.00 | 104.15 | -29.32 | -21.91% | 26 | 192 | 2,440.82% |
AMZN220715C02560000 | 2022-06-03 3:54PM EDT | 2,560.00 | 95.00 | 92.10 | 96.50 | -24.81 | -20.71% | 55 | 363 | 2,145.51% |
AMZN220715C02580000 | 2022-06-03 1:49PM EDT | 2,580.00 | 83.65 | 84.80 | 89.20 | -19.31 | -18.75% | 5 | 95 | 1,965.63% |
AMZN220715C02600000 | 2022-06-03 3:59PM EDT | 2,600.00 | 80.00 | 77.85 | 80.00 | -27.60 | -25.65% | 290 | 1,463 | 1,812.28% |
AMZN220715C02610000 | 2022-06-03 3:57PM EDT | 2,610.00 | 77.33 | 74.55 | 78.75 | -20.55 | -21.00% | 10 | 153 | 1,774.66% |
AMZN220715C02620000 | 2022-06-03 3:58PM EDT | 2,620.00 | 73.50 | 71.35 | 75.70 | -25.16 | -25.50% | 7 | 116 | 1,725.51% |
AMZN220715C02630000 | 2022-06-03 3:41PM EDT | 2,630.00 | 71.00 | 68.25 | 72.65 | -25.69 | -26.57% | 6 | 35 | 1,679.81% |
AMZN220715C02640000 | 2022-06-03 3:09PM EDT | 2,640.00 | 69.12 | 65.35 | 69.25 | -18.83 | -21.41% | 6 | 160 | 1,635.21% |
AMZN220715C02650000 | 2022-06-03 3:59PM EDT | 2,650.00 | 64.44 | 62.45 | 66.25 | -22.96 | -26.27% | 44 | 102 | 1,595.21% |
AMZN220715C02660000 | 2022-06-03 3:12PM EDT | 2,660.00 | 61.47 | 59.60 | 63.40 | -15.03 | -19.65% | 28 | 159 | 1,557.91% |
AMZN220715C02670000 | 2022-06-03 3:03PM EDT | 2,670.00 | 62.65 | 57.00 | 60.70 | -15.35 | -19.68% | 2 | 102 | 1,524.29% |
AMZN220715C02680000 | 2022-06-03 3:45PM EDT | 2,680.00 | 55.83 | 54.60 | 58.10 | -17.57 | -23.94% | 18 | 106 | 1,493.36% |
AMZN220715C02700000 | 2022-06-03 3:59PM EDT | 2,700.00 | 51.00 | 49.60 | 53.10 | -19.50 | -27.66% | 285 | 910 | 1,433.28% |
AMZN220715C02720000 | 2022-06-03 3:47PM EDT | 2,720.00 | 47.12 | 45.45 | 48.75 | -18.03 | -27.67% | 123 | 107 | 1,383.74% |
AMZN220715C02740000 | 2022-06-03 3:57PM EDT | 2,740.00 | 43.95 | 41.00 | 44.35 | -14.15 | -24.35% | 130 | 146 | 1,332.96% |
AMZN220715C02760000 | 2022-06-03 2:28PM EDT | 2,760.00 | 42.39 | 37.25 | 40.50 | -6.61 | -13.49% | 20 | 228 | 1,289.84% |
AMZN220715C02780000 | 2022-06-03 3:57PM EDT | 2,780.00 | 36.30 | 34.50 | 36.95 | -13.70 | -27.40% | 23 | 262 | 1,254.27% |
AMZN220715C02800000 | 2022-06-03 3:58PM EDT | 2,800.00 | 32.80 | 31.40 | 33.50 | -13.95 | -29.84% | 235 | 1,304 | 1,216.97% |
AMZN220715C02820000 | 2022-06-03 3:48PM EDT | 2,820.00 | 29.95 | 28.55 | 30.60 | -12.20 | -28.94% | 19 | 223 | 1,183.91% |
AMZN220715C02840000 | 2022-06-03 3:52PM EDT | 2,840.00 | 27.11 | 25.95 | 28.10 | -11.29 | -29.40% | 12 | 218 | 1,154.22% |
AMZN220715C02860000 | 2022-06-03 3:07PM EDT | 2,860.00 | 26.00 | 23.30 | 25.70 | -9.00 | -25.71% | 26 | 131 | 1,124.15% |
AMZN220715C02880000 | 2022-06-03 3:01PM EDT | 2,880.00 | 24.70 | 21.20 | 23.40 | -7.13 | -22.40% | 19 | 177 | 1,097.39% |
AMZN220715C02900000 | 2022-06-03 3:57PM EDT | 2,900.00 | 21.02 | 19.65 | 21.30 | -8.98 | -29.93% | 98 | 555 | 1,074.73% |
AMZN220715C02920000 | 2022-06-03 3:54PM EDT | 2,920.00 | 19.13 | 17.90 | 19.65 | -7.87 | -29.15% | 12 | 103 | 1,053.03% |
AMZN220715C02940000 | 2022-06-03 3:15PM EDT | 2,940.00 | 16.75 | 16.20 | 17.95 | -8.34 | -33.24% | 9 | 90 | 1,030.57% |
AMZN220715C02960000 | 2022-06-03 3:14PM EDT | 2,960.00 | 15.78 | 14.85 | 16.60 | -0.37 | -2.29% | 21 | 208 | 1,012.31% |
AMZN220715C02980000 | 2022-06-03 3:14PM EDT | 2,980.00 | 14.49 | 13.90 | 15.30 | -6.06 | -29.49% | 14 | 140 | 996.75% |
AMZN220715C03000000 | 2022-06-03 3:58PM EDT | 3,000.00 | 13.25 | 13.00 | 13.75 | -6.30 | -32.23% | 604 | 2,137 | 979.05% |
AMZN220715C03020000 | 2022-06-03 3:14PM EDT | 3,020.00 | 12.34 | 11.20 | 12.85 | -3.71 | -23.12% | 15 | 58 | 958.52% |
AMZN220715C03040000 | 2022-06-03 3:56PM EDT | 3,040.00 | 11.50 | 10.30 | 11.80 | -3.72 | -24.44% | 21 | 67 | 943.26% |
AMZN220715C03080000 | 2022-06-03 1:49PM EDT | 3,080.00 | 9.95 | 9.05 | 10.05 | -1.10 | -9.95% | 8 | 41 | 918.85% |
AMZN220715C03100000 | 2022-06-03 3:21PM EDT | 3,100.00 | 9.05 | 8.80 | 9.25 | -4.00 | -30.65% | 34 | 638 | 910.11% |
AMZN220715C03120000 | 2022-06-03 3:01PM EDT | 3,120.00 | 9.00 | 7.45 | 8.90 | -3.15 | -25.93% | 3 | 53 | 894.63% |
AMZN220715C03140000 | 2022-06-03 11:30AM EDT | 3,140.00 | 8.00 | 6.90 | 8.15 | -3.50 | -30.43% | 3 | 31 | 882.42% |
AMZN220715C03150000 | 2022-06-03 3:12PM EDT | 3,150.00 | 7.60 | 6.95 | 8.05 | -3.40 | -30.91% | 15 | 253 | 882.42% |
AMZN220715C03160000 | 2022-06-03 2:54PM EDT | 3,160.00 | 7.80 | 6.40 | 7.65 | -2.00 | -20.41% | 9 | 15 | 872.85% |
AMZN220715C03180000 | 2022-06-03 3:58PM EDT | 3,180.00 | 6.90 | 6.30 | 7.25 | -2.45 | -26.20% | 1 | 26 | 868.41% |
AMZN220715C03200000 | 2022-06-03 3:44PM EDT | 3,200.00 | 6.30 | 5.55 | 6.80 | -2.75 | -30.39% | 161 | 990 | 855.81% |
AMZN220715C03250000 | 2022-06-03 3:59PM EDT | 3,250.00 | 5.75 | 5.50 | 5.80 | -2.10 | -26.75% | 22 | 165 | 845.75% |
AMZN220715C03300000 | 2022-06-03 3:23PM EDT | 3,300.00 | 4.90 | 4.45 | 5.30 | -1.80 | -26.87% | 168 | 987 | 828.37% |
AMZN220715C03400000 | 2022-06-03 3:58PM EDT | 3,400.00 | 3.80 | 3.90 | 4.10 | -1.23 | -24.45% | 120 | 1,177 | 808.25% |
AMZN220715C03440000 | 2022-06-03 2:49PM EDT | 3,440.00 | 3.80 | 2.96 | 4.00 | -0.93 | -19.66% | 5 | 237 | 793.70% |
AMZN220715C03445000 | 2022-06-03 10:21AM EDT | 3,445.00 | 3.80 | 2.88 | 3.95 | -0.86 | -18.45% | 1 | 202 | 791.75% |
AMZN220715C03450000 | 2022-06-03 3:07PM EDT | 3,450.00 | 3.85 | 3.40 | 3.95 | -0.93 | -19.46% | 11 | 305 | 800.49% |
AMZN220715C03455000 | 2022-06-03 9:47AM EDT | 3,455.00 | 4.26 | 2.86 | 3.90 | -0.24 | -5.33% | 2 | 83 | 791.02% |
AMZN220715C03460000 | 2022-06-02 12:55PM EDT | 3,460.00 | 4.60 | 3.00 | 3.90 | 0.00 | - | 1 | 107 | 793.60% |
AMZN220715C03465000 | 2022-06-03 2:44PM EDT | 3,465.00 | 3.61 | 2.96 | 3.85 | -0.46 | -11.30% | 2 | 61 | 792.33% |
AMZN220715C03470000 | 2022-06-03 9:36AM EDT | 3,470.00 | 4.10 | 2.76 | 3.85 | -0.35 | -7.87% | 1 | 142 | 789.16% |
AMZN220715C03475000 | 2022-06-03 2:44PM EDT | 3,475.00 | 3.52 | 2.73 | 3.85 | +0.88 | +33.33% | 3 | 80 | 788.87% |
AMZN220715C03480000 | 2022-06-03 1:05PM EDT | 3,480.00 | 3.60 | 2.70 | 3.75 | -0.66 | -15.49% | 2 | 92 | 786.87% |
AMZN220715C03485000 | 2022-05-23 2:49PM EDT | 3,485.00 | 4.60 | 2.66 | 3.75 | 0.00 | - | 1 | 35 | 786.43% |
AMZN220715C03490000 | 2022-06-03 10:03AM EDT | 3,490.00 | 4.00 | 2.80 | 3.65 | 0.00 | - | 3 | 128 | 787.30% |
AMZN220715C03495000 | 2022-06-03 2:04PM EDT | 3,495.00 | 3.60 | 2.61 | 3.70 | -0.40 | -10.00% | 1 | 34 | 785.11% |
AMZN220715C03500000 | 2022-06-03 3:56PM EDT | 3,500.00 | 3.30 | 3.10 | 3.60 | -0.80 | -19.51% | 77 | 880 | 792.04% |
AMZN220715C03505000 | 2022-06-03 12:28PM EDT | 3,505.00 | 3.40 | 2.71 | 3.65 | -0.60 | -15.00% | 10 | 2,313 | 786.43% |
AMZN220715C03510000 | 2022-06-02 3:56PM EDT | 3,510.00 | 4.10 | 2.52 | 3.60 | 0.00 | - | 2 | 71 | 782.42% |
AMZN220715C03515000 | 2022-06-02 12:56PM EDT | 3,515.00 | 4.03 | 2.41 | 3.55 | 0.00 | - | 2 | 14 | 779.74% |
AMZN220715C03520000 | 2022-06-02 2:04PM EDT | 3,520.00 | 4.05 | 2.39 | 3.60 | 0.00 | - | 1 | 61 | 780.47% |
AMZN220715C03525000 | 2022-05-31 2:47PM EDT | 3,525.00 | 3.80 | 2.44 | 3.50 | 0.00 | - | 1 | 52 | 779.79% |
AMZN220715C03530000 | 2022-05-27 11:13AM EDT | 3,530.00 | 1.00 | 2.41 | 3.55 | 0.00 | - | 5 | 35 | 780.37% |
AMZN220715C03535000 | 2022-05-09 9:38AM EDT | 3,535.00 | 2.51 | 2.39 | 3.40 | 0.00 | - | 2 | 39 | 777.44% |
AMZN220715C03540000 | 2022-06-02 1:55PM EDT | 3,540.00 | 3.80 | 2.51 | 3.50 | 0.00 | - | 1 | 83 | 781.74% |
AMZN220715C03545000 | 2022-06-01 12:19PM EDT | 3,545.00 | 3.30 | 2.48 | 3.40 | 0.00 | - | 1 | 53 | 779.59% |
AMZN220715C03550000 | 2022-06-03 2:06PM EDT | 3,550.00 | 3.25 | 2.27 | 3.60 | -0.25 | -7.14% | 8 | 116 | 779.59% |
AMZN220715C03555000 | 2022-04-29 3:08PM EDT | 3,555.00 | 5.05 | 0.84 | 1.51 | 0.00 | - | 13 | 11 | 694.92% |
AMZN220715C03560000 | 2022-06-02 11:56AM EDT | 3,560.00 | 3.50 | 2.26 | 3.35 | +0.35 | +11.11% | 1 | 18 | 775.20% |
AMZN220715C03565000 | 2022-06-01 9:33AM EDT | 3,565.00 | 2.78 | 2.38 | 3.25 | 0.00 | - | 1 | 51 | 775.78% |
AMZN220715C03570000 | 2022-05-12 10:10AM EDT | 3,570.00 | 1.94 | 2.21 | 3.35 | 0.00 | - | 2 | 10 | 774.66% |
AMZN220715C03575000 | 2022-05-05 10:14AM EDT | 3,575.00 | 2.98 | 2.19 | 3.15 | 0.00 | - | 2 | 9 | 770.61% |
AMZN220715C03580000 | 2022-05-31 12:34PM EDT | 3,580.00 | 1.60 | 2.11 | 3.30 | 0.00 | - | 2 | 14 | 772.22% |
AMZN220715C03585000 | 2022-06-02 9:35AM EDT | 3,585.00 | 3.18 | 2.28 | 3.05 | 0.00 | - | 5 | 41 | 770.90% |
AMZN220715C03590000 | 2022-05-11 2:49PM EDT | 3,590.00 | 1.80 | 2.25 | 3.25 | 0.00 | - | 15 | 47 | 774.37% |
AMZN220715C03595000 | 2022-06-03 2:53PM EDT | 3,595.00 | 2.96 | 2.09 | 3.20 | -0.04 | -1.33% | 39 | 11 | 770.51% |
AMZN220715C03600000 | 2022-06-03 3:58PM EDT | 3,600.00 | 2.72 | 2.40 | 2.85 | -0.85 | -23.81% | 138 | 577 | 769.92% |
AMZN220715C03605000 | 2022-06-01 2:43PM EDT | 3,605.00 | 3.50 | 2.01 | 3.20 | 0.00 | - | 1 | 30 | 769.34% |
AMZN220715C03610000 | 2022-05-25 10:52AM EDT | 3,610.00 | 1.13 | 2.02 | 3.10 | 0.00 | - | 18 | 27 | 767.77% |
AMZN220715C03615000 | 2022-06-02 12:28PM EDT | 3,615.00 | 3.30 | 2.00 | 2.92 | 0.00 | - | 2 | 29 | 763.87% |
AMZN220715C03620000 | 2022-06-02 12:38PM EDT | 3,620.00 | 3.35 | 1.98 | 3.10 | 0.00 | - | 8 | 22 | 767.38% |
AMZN220715C03625000 | 2022-06-02 3:41PM EDT | 3,625.00 | 3.32 | 1.93 | 3.10 | 0.00 | - | 31 | 46 | 766.60% |
AMZN220715C03630000 | 2022-05-25 2:16PM EDT | 3,630.00 | 3.00 | 1.94 | 3.10 | +1.92 | +177.78% | 1 | 29 | 766.99% |
AMZN220715C03635000 | 2022-04-29 3:06PM EDT | 3,635.00 | 4.30 | 0.67 | 1.36 | 0.00 | - | 8 | 10 | 686.72% |
AMZN220715C03640000 | 2022-06-01 1:52PM EDT | 3,640.00 | 3.01 | 2.03 | 2.84 | 0.00 | - | 5 | 22 | 763.87% |
AMZN220715C03645000 | 2022-06-01 10:34AM EDT | 3,645.00 | 2.75 | 1.88 | 2.82 | 0.00 | - | 2 | 23 | 760.55% |
AMZN220715C03650000 | 2022-06-03 3:19PM EDT | 3,650.00 | 2.43 | 1.98 | 2.98 | +0.43 | +21.50% | 13 | 59 | 766.21% |
AMZN220715C03655000 | 2022-06-01 1:59PM EDT | 3,655.00 | 2.56 | 1.96 | 2.96 | -0.49 | -16.07% | 2 | 14 | 765.53% |
AMZN220715C03660000 | 2022-05-31 2:23PM EDT | 3,660.00 | 1.97 | 1.94 | 2.95 | 0.00 | - | 1 | 27 | 765.14% |
AMZN220715C03665000 | 2022-06-03 1:17PM EDT | 3,665.00 | 2.56 | 1.92 | 2.85 | -0.59 | -18.73% | 2 | 63 | 762.84% |
AMZN220715C03670000 | 2022-05-12 1:37PM EDT | 3,670.00 | 1.73 | 1.90 | 2.89 | 0.00 | - | 2 | 12 | 763.48% |
AMZN220715C03675000 | 2022-05-31 10:19AM EDT | 3,675.00 | 1.26 | 1.75 | 3.05 | 0.00 | - | 2 | 19 | 763.87% |
AMZN220715C03680000 | 2022-06-03 11:30AM EDT | 3,680.00 | 2.50 | 1.87 | 2.74 | -0.80 | -24.24% | 2 | 7 | 760.06% |
AMZN220715C03685000 | 2022-05-31 10:00AM EDT | 3,685.00 | 1.25 | 1.72 | 2.85 | 0.00 | - | 1 | 6 | 759.38% |
AMZN220715C03690000 | 2022-05-31 9:42AM EDT | 3,690.00 | 2.91 | 1.70 | 2.83 | +1.76 | +153.04% | 1 | 32 | 758.69% |
AMZN220715C03695000 | 2022-05-25 2:29PM EDT | 3,695.00 | 0.98 | 1.68 | 2.82 | 0.00 | - | 36 | 24 | 758.30% |
AMZN220715C03700000 | 2022-06-03 3:54PM EDT | 3,700.00 | 2.35 | 1.66 | 2.80 | -0.47 | -16.67% | 30 | 319 | 757.62% |
AMZN220715C03705000 | 2022-05-20 3:49PM EDT | 3,705.00 | 1.00 | 1.77 | 2.78 | 0.00 | - | 1 | 18 | 759.77% |
AMZN220715C03710000 | 2022-06-02 11:19AM EDT | 3,710.00 | 2.80 | 1.62 | 2.92 | 0.00 | - | 13 | 16 | 759.77% |
AMZN220715C03715000 | 2022-05-31 10:11AM EDT | 3,715.00 | 1.13 | 1.61 | 2.74 | 0.00 | - | 94 | 55 | 755.76% |
AMZN220715C03720000 | 2022-05-03 12:20PM EDT | 3,720.00 | 2.98 | 2.61 | 3.15 | 0.00 | - | 2 | 7 | 784.77% |
AMZN220715C03725000 | 2022-05-12 10:10AM EDT | 3,725.00 | 1.56 | 1.58 | 2.87 | 0.00 | - | 1 | 48 | 758.40% |
AMZN220715C03730000 | 2022-05-25 10:47AM EDT | 3,730.00 | 0.88 | 1.55 | 2.85 | 0.00 | - | 2 | 18 | 757.52% |
AMZN220715C03735000 | 2022-06-03 10:11AM EDT | 3,735.00 | 2.60 | 1.54 | 2.68 | +0.20 | +8.33% | 4 | 5 | 753.61% |
AMZN220715C03740000 | 2022-05-24 11:07AM EDT | 3,740.00 | 0.89 | 1.47 | 2.66 | 0.00 | - | 8 | 23 | 751.76% |
AMZN220715C03745000 | 2022-05-05 11:59AM EDT | 3,745.00 | 2.15 | 2.10 | 2.80 | 0.00 | - | 2 | 21 | 768.85% |
AMZN220715C03750000 | 2022-06-03 3:44PM EDT | 3,750.00 | 2.22 | 1.62 | 2.63 | -0.56 | -20.14% | 134 | 318 | 754.88% |
AMZN220715C03755000 | 2022-05-31 10:56AM EDT | 3,755.00 | 1.13 | 1.47 | 2.77 | 0.00 | - | 4 | 49 | 754.88% |
AMZN220715C03760000 | 2022-05-24 11:07AM EDT | 3,760.00 | 0.84 | 1.59 | 2.59 | 0.00 | - | 8 | 64 | 753.71% |
AMZN220715C03800000 | 2022-06-03 3:45PM EDT | 3,800.00 | 2.06 | 1.29 | 2.47 | -0.51 | -19.84% | 40 | 358 | 745.21% |
AMZN220715C03900000 | 2022-06-03 3:51PM EDT | 3,900.00 | 1.71 | 1.20 | 2.35 | -0.45 | -20.83% | 13 | 136 | 743.75% |
AMZN220715C04000000 | 2022-06-03 3:58PM EDT | 4,000.00 | 1.44 | 1.25 | 1.86 | -0.32 | -18.18% | 69 | 960 | 735.64% |
AMZN220715C04100000 | 2022-06-03 3:04PM EDT | 4,100.00 | 1.42 | 0.81 | 1.82 | -0.34 | -19.32% | 10 | 297 | 724.80% |
AMZN220715C04200000 | 2022-06-03 3:43PM EDT | 4,200.00 | 1.21 | 0.56 | 1.67 | -0.33 | -21.43% | 3 | 483 | 714.84% |
AMZN220715C04300000 | 2022-06-03 10:06AM EDT | 4,300.00 | 1.32 | 0.87 | 1.40 | -0.14 | -9.59% | 12 | 146 | 719.53% |
AMZN220715C04400000 | 2022-06-02 2:18PM EDT | 4,400.00 | 1.26 | 0.80 | 1.33 | 0.00 | - | 23 | 394 | 717.77% |
AMZN220715C04500000 | 2022-06-03 3:52PM EDT | 4,500.00 | 0.91 | 0.86 | 1.19 | -0.27 | -22.88% | 43 | 1,042 | 717.97% |
AMZN220715C04600000 | 2022-06-03 2:09PM EDT | 4,600.00 | 0.95 | 0.75 | 1.19 | +0.03 | +3.26% | 12 | 795 | 716.80% |
AMZN220715C04700000 | 2022-06-03 10:06AM EDT | 4,700.00 | 0.88 | 0.50 | 1.02 | -0.11 | -11.11% | 7 | 1,621 | 701.56% |
AMZN220715C04800000 | 2022-06-03 11:27AM EDT | 4,800.00 | 0.68 | 0.50 | 0.98 | -0.18 | -20.93% | 11 | 273 | 702.54% |
AMZN220715C04900000 | 2022-06-03 3:12PM EDT | 4,900.00 | 0.83 | 0.50 | 0.88 | -0.13 | -13.54% | 9 | 208 | 700.39% |
AMZN220715C05000000 | 2022-06-03 3:20PM EDT | 5,000.00 | 0.46 | 0.50 | 0.82 | -0.20 | -30.30% | 27 | 686 | 700.00% |
AMZN220715C05100000 | 2022-06-03 3:59PM EDT | 5,100.00 | 0.60 | 0.40 | 0.71 | 0.00 | - | 15 | 150 | 690.82% |
AMZN220715C05200000 | 2022-06-03 9:43AM EDT | 5,200.00 | 0.54 | 0.35 | 0.69 | -0.01 | -1.82% | 2 | 114 | 689.06% |
AMZN220715C05300000 | 2022-06-03 1:01PM EDT | 5,300.00 | 0.20 | 0.32 | 0.50 | -0.24 | -54.55% | 2 | 267 | 676.17% |
AMZN220715C05400000 | 2022-06-03 3:59PM EDT | 5,400.00 | 0.32 | 0.25 | 0.32 | -0.12 | -27.27% | 295 | 5,726 | 657.03% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220715P00051500 | 2022-06-30 12:38PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,878 | 125.00% |
AMZN220715P00052000 | 2022-06-24 10:27AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 107 | 125.00% |
AMZN220715P00052500 | 2022-06-17 2:11PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 43 | 121.88% |
AMZN220715P00053000 | 2022-06-21 10:45AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 37 | 118.75% |
AMZN220715P00053500 | 2022-06-13 12:47PM EDT | 53.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 118.75% |
AMZN220715P00054000 | 2022-06-23 1:53PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,730 | 118.75% |
AMZN220715P00054500 | 2022-06-17 9:56AM EDT | 54.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,773 | 115.63% |
AMZN220715P00055000 | 2022-06-30 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,037 | 112.50% |
AMZN220715P00055500 | 2022-06-23 9:37AM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 116 | 112.50% |
AMZN220715P00056000 | 2022-06-24 3:50PM EDT | 56.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 291 | 126.56% |
AMZN220715P00056500 | 2022-06-22 3:10PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 109.38% |
AMZN220715P00057000 | 2022-06-23 10:49AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 109.38% |
AMZN220715P00057500 | 2022-06-23 12:55PM EDT | 57.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 96 | 106.25% |
AMZN220715P00058000 | 2022-06-23 12:01PM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 128 | 120.31% |
AMZN220715P00058500 | 2022-05-23 3:14PM EDT | 58.50 | 0.14 | 0.00 | 0.06 | 0.00 | - | - | 140 | 124.22% |
AMZN220715P00059000 | 2022-05-24 9:35AM EDT | 59.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 240 | 109.38% |
AMZN220715P00059500 | 2022-06-13 11:43AM EDT | 59.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 74 | 103.13% |
AMZN220715P00060000 | 2022-07-01 2:36PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 5,458 | 106.25% |
AMZN220715P00060500 | 2022-06-24 2:45PM EDT | 60.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 41 | 112.50% |
AMZN220715P00061000 | 2022-06-28 10:32AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 145 | 104.69% |
AMZN220715P00061500 | 2022-06-30 3:48PM EDT | 61.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 233 | 252 | 110.16% |
AMZN220715P00062000 | 2022-06-30 3:34PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 2,124 | 101.56% |
AMZN220715P00062500 | 2022-06-22 11:55AM EDT | 62.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 1,035 | 111.72% |
AMZN220715P00063000 | 2022-06-30 9:52AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 290 | 108.59% |
AMZN220715P00063500 | 2022-06-30 9:51AM EDT | 63.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 351 | 96.88% |
AMZN220715P00064000 | 2022-07-01 2:29PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 612 | 96.88% |
AMZN220715P00064500 | 2022-06-28 2:42PM EDT | 64.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 135 | 95.31% |
AMZN220715P00065000 | 2022-07-01 3:24PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 3,570 | 96.88% |
AMZN220715P00065500 | 2022-07-01 9:30AM EDT | 65.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 241 | 92.19% |
AMZN220715P00066000 | 2022-06-22 9:55AM EDT | 66.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 48 | 439 | 90.63% |
AMZN220715P00066500 | 2022-06-22 10:28AM EDT | 66.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 263 | 304 | 90.63% |
AMZN220715P00067000 | 2022-06-30 9:53AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,433 | 96.88% |
AMZN220715P00067500 | 2022-06-23 2:50PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 97 | 96.09% |
AMZN220715P00068000 | 2022-07-01 10:21AM EDT | 68.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 3,119 | 94.53% |
AMZN220715P00068500 | 2022-06-30 10:35AM EDT | 68.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 92.97% |
AMZN220715P00069000 | 2022-06-30 9:35AM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,210 | 89.84% |
AMZN220715P00069500 | 2022-06-28 10:58AM EDT | 69.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 90.63% |
AMZN220715P00070000 | 2022-07-01 3:34PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 113 | 6,654 | 84.38% |
AMZN220715P00070500 | 2022-06-30 1:42PM EDT | 70.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 92 | 1,341 | 85.94% |
AMZN220715P00071000 | 2022-06-30 12:58PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 476 | 84.38% |
AMZN220715P00071500 | 2022-06-29 10:15AM EDT | 71.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 221 | 85.16% |
AMZN220715P00072000 | 2022-06-27 12:49PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 444 | 82.03% |
AMZN220715P00072500 | 2022-06-30 12:01PM EDT | 72.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,771 | 84.38% |
AMZN220715P00073000 | 2022-07-01 1:31PM EDT | 73.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 101 | 1,217 | 83.20% |
AMZN220715P00073500 | 2022-06-30 10:16AM EDT | 73.50 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 1 | 479 | 78.13% |
AMZN220715P00074000 | 2022-06-28 11:32AM EDT | 74.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 670 | 80.47% |
AMZN220715P00074500 | 2022-06-30 3:28PM EDT | 74.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 727 | 78.13% |
AMZN220715P00075000 | 2022-07-01 3:27PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 223 | 10,321 | 78.13% |
AMZN220715P00075500 | 2022-06-30 2:53PM EDT | 75.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 30 | 186 | 78.13% |
AMZN220715P00076000 | 2022-06-29 10:32AM EDT | 76.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 555 | 77.34% |
AMZN220715P00076500 | 2022-06-30 9:51AM EDT | 76.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 3 | 175 | 76.95% |
AMZN220715P00077000 | 2022-06-28 3:48PM EDT | 77.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 59 | 3,796 | 78.13% |
AMZN220715P00077500 | 2022-07-01 1:44PM EDT | 77.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1 | 334 | 76.56% |
AMZN220715P00078000 | 2022-07-01 9:45AM EDT | 78.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 1 | 365 | 75.39% |
AMZN220715P00078500 | 2022-06-30 10:09AM EDT | 78.50 | 0.19 | 0.04 | 0.07 | 0.00 | - | 20 | 431 | 75.00% |
AMZN220715P00079000 | 2022-06-30 12:42PM EDT | 79.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 8 | 863 | 74.61% |
AMZN220715P00079500 | 2022-07-01 11:50AM EDT | 79.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 9 | 388 | 73.44% |
AMZN220715P00080000 | 2022-07-01 3:59PM EDT | 80.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 55 | 4,376 | 72.27% |
AMZN220715P00080500 | 2022-06-29 3:22PM EDT | 80.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 54 | 320 | 72.27% |
AMZN220715P00081000 | 2022-06-30 3:34PM EDT | 81.00 | 0.10 | 0.06 | 0.08 | -0.01 | -9.09% | 4 | 746 | 71.09% |
AMZN220715P00081500 | 2022-07-01 3:36PM EDT | 81.50 | 0.07 | 0.03 | 0.09 | -0.18 | -72.00% | 3 | 599 | 68.36% |
AMZN220715P00082000 | 2022-07-01 3:52PM EDT | 82.00 | 0.09 | 0.07 | 0.12 | -0.08 | -47.06% | 17 | 914 | 71.68% |
AMZN220715P00082500 | 2022-07-01 2:25PM EDT | 82.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 6 | 1,232 | 69.92% |
AMZN220715P00083000 | 2022-07-01 3:53PM EDT | 83.00 | 0.10 | 0.08 | 0.13 | -0.18 | -64.29% | 10 | 5,142 | 70.12% |
AMZN220715P00083500 | 2022-07-01 2:13PM EDT | 83.50 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 1 | 682 | 68.36% |
AMZN220715P00084000 | 2022-07-01 12:46PM EDT | 84.00 | 0.12 | 0.09 | 0.11 | -0.10 | -45.45% | 16 | 1,118 | 66.99% |
AMZN220715P00084500 | 2022-06-30 11:40AM EDT | 84.50 | 0.15 | 0.10 | 0.12 | -0.09 | -37.50% | 20 | 658 | 66.80% |
AMZN220715P00085000 | 2022-07-01 3:58PM EDT | 85.00 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 273 | 5,977 | 65.82% |
AMZN220715P00085500 | 2022-07-01 2:48PM EDT | 85.50 | 0.13 | 0.12 | 0.14 | -0.31 | -70.45% | 26 | 369 | 65.82% |
AMZN220715P00086000 | 2022-07-01 2:25PM EDT | 86.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 15 | 1,939 | 64.55% |
AMZN220715P00086500 | 2022-07-01 1:10PM EDT | 86.50 | 0.17 | 0.13 | 0.19 | -0.12 | -41.38% | 43 | 541 | 65.53% |
AMZN220715P00087000 | 2022-07-01 12:17PM EDT | 87.00 | 0.18 | 0.11 | 0.20 | -0.11 | -37.93% | 32 | 1,166 | 63.87% |
AMZN220715P00087500 | 2022-07-01 3:59PM EDT | 87.50 | 0.16 | 0.15 | 0.21 | -0.20 | -55.56% | 53 | 1,704 | 64.16% |
AMZN220715P00088000 | 2022-07-01 3:27PM EDT | 88.00 | 0.18 | 0.16 | 0.18 | -0.22 | -55.00% | 137 | 2,835 | 62.11% |
AMZN220715P00088500 | 2022-07-01 11:44AM EDT | 88.50 | 0.23 | 0.17 | 0.20 | -0.13 | -36.11% | 8 | 687 | 61.72% |
AMZN220715P00089000 | 2022-07-01 3:23PM EDT | 89.00 | 0.19 | 0.19 | 0.21 | -0.20 | -51.28% | 8 | 2,465 | 61.23% |
AMZN220715P00089500 | 2022-07-01 3:22PM EDT | 89.50 | 0.20 | 0.20 | 0.26 | -0.20 | -50.00% | 333 | 989 | 61.52% |
AMZN220715P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 0.23 | 0.22 | 0.24 | -0.26 | -53.06% | 5,176 | 14,344 | 60.16% |
AMZN220715P00090500 | 2022-07-01 3:18PM EDT | 90.50 | 0.24 | 0.23 | 0.29 | -0.25 | -51.02% | 207 | 1,843 | 60.25% |
AMZN220715P00091000 | 2022-07-01 1:29PM EDT | 91.00 | 0.31 | 0.25 | 0.27 | -0.18 | -36.73% | 15 | 1,852 | 58.79% |
AMZN220715P00091500 | 2022-07-01 2:35PM EDT | 91.50 | 0.29 | 0.27 | 0.29 | -0.24 | -45.28% | 208 | 1,650 | 58.30% |
AMZN220715P00092000 | 2022-07-01 3:56PM EDT | 92.00 | 0.30 | 0.30 | 0.32 | -0.22 | -42.31% | 2,216 | 3,601 | 58.20% |
AMZN220715P00092500 | 2022-07-01 3:17PM EDT | 92.50 | 0.31 | 0.32 | 0.33 | -0.27 | -46.55% | 184 | 1,137 | 57.32% |
AMZN220715P00093000 | 2022-07-01 3:42PM EDT | 93.00 | 0.34 | 0.33 | 0.35 | -0.31 | -47.69% | 127 | 4,456 | 56.45% |
AMZN220715P00093500 | 2022-07-01 3:01PM EDT | 93.50 | 0.38 | 0.35 | 0.38 | -0.46 | -54.76% | 59 | 1,344 | 55.91% |
AMZN220715P00094000 | 2022-07-01 3:40PM EDT | 94.00 | 0.39 | 0.38 | 0.42 | -0.40 | -50.63% | 106 | 3,726 | 55.66% |
AMZN220715P00094500 | 2022-07-01 3:27PM EDT | 94.50 | 0.43 | 0.41 | 0.45 | -0.35 | -44.87% | 112 | 1,477 | 55.13% |
AMZN220715P00095000 | 2022-07-01 3:59PM EDT | 95.00 | 0.47 | 0.44 | 0.47 | -0.52 | -52.53% | 2,828 | 13,661 | 54.39% |
AMZN220715P00095500 | 2022-07-01 3:38PM EDT | 95.50 | 0.49 | 0.47 | 0.51 | -0.61 | -55.45% | 233 | 2,887 | 53.91% |
AMZN220715P00096000 | 2022-07-01 3:49PM EDT | 96.00 | 0.53 | 0.51 | 0.54 | -0.48 | -47.52% | 140 | 2,872 | 53.32% |
AMZN220715P00096500 | 2022-07-01 3:47PM EDT | 96.50 | 0.57 | 0.55 | 0.59 | -0.64 | -52.89% | 237 | 1,526 | 52.98% |
AMZN220715P00097000 | 2022-07-01 3:53PM EDT | 97.00 | 0.63 | 0.59 | 0.63 | -0.69 | -52.27% | 277 | 4,323 | 52.39% |
AMZN220715P00097500 | 2022-07-01 3:50PM EDT | 97.50 | 0.68 | 0.65 | 0.69 | -0.62 | -47.69% | 230 | 3,589 | 52.25% |
AMZN220715P00098000 | 2022-07-01 3:59PM EDT | 98.00 | 0.72 | 0.68 | 0.74 | -0.75 | -51.02% | 906 | 5,122 | 51.51% |
AMZN220715P00098500 | 2022-07-01 3:58PM EDT | 98.50 | 0.77 | 0.74 | 0.79 | -0.55 | -41.67% | 693 | 2,110 | 51.07% |
AMZN220715P00099000 | 2022-07-01 3:59PM EDT | 99.00 | 0.83 | 0.80 | 0.85 | -0.86 | -50.89% | 1,056 | 4,238 | 50.64% |
AMZN220715P00099500 | 2022-07-01 3:54PM EDT | 99.50 | 0.92 | 0.86 | 0.92 | -0.89 | -49.17% | 782 | 2,993 | 50.24% |
AMZN220715P00100000 | 2022-07-01 3:59PM EDT | 100.00 | 0.96 | 0.93 | 0.98 | -0.89 | -48.11% | 10,924 | 30,062 | 50.20% |
AMZN220715P00101000 | 2022-07-01 3:57PM EDT | 101.00 | 1.14 | 1.08 | 1.13 | -1.06 | -48.18% | 1,769 | 6,896 | 49.27% |
AMZN220715P00102000 | 2022-07-01 3:59PM EDT | 102.00 | 1.30 | 1.25 | 1.32 | -1.24 | -48.82% | 2,683 | 5,311 | 48.66% |
AMZN220715P00103000 | 2022-07-01 3:56PM EDT | 103.00 | 1.53 | 1.45 | 1.53 | -1.33 | -46.50% | 1,313 | 8,693 | 47.95% |
AMZN220715P00104000 | 2022-07-01 3:58PM EDT | 104.00 | 1.78 | 1.69 | 1.76 | -1.47 | -45.23% | 2,170 | 5,590 | 47.14% |
AMZN220715P00105000 | 2022-07-01 3:59PM EDT | 105.00 | 2.00 | 1.95 | 2.03 | -1.55 | -43.66% | 5,016 | 36,524 | 46.46% |
AMZN220715P00106000 | 2022-07-01 3:59PM EDT | 106.00 | 2.30 | 2.24 | 2.34 | -1.76 | -43.35% | 2,706 | 7,001 | 45.87% |
AMZN220715P00107000 | 2022-07-01 3:59PM EDT | 107.00 | 2.63 | 2.57 | 2.70 | -1.99 | -43.07% | 2,692 | 3,855 | 45.46% |
AMZN220715P00108000 | 2022-07-01 3:59PM EDT | 108.00 | 2.98 | 2.95 | 3.05 | -1.97 | -39.80% | 2,968 | 5,557 | 44.48% |
AMZN220715P00109000 | 2022-07-01 3:59PM EDT | 109.00 | 3.45 | 3.35 | 3.50 | -2.29 | -39.90% | 1,203 | 5,756 | 44.21% |
AMZN220715P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 3.86 | 3.80 | 3.95 | -2.44 | -38.73% | 2,325 | 46,135 | 43.46% |
AMZN220715P00111000 | 2022-07-01 3:56PM EDT | 111.00 | 4.41 | 4.30 | 4.50 | -2.59 | -37.00% | 597 | 4,780 | 43.38% |
AMZN220715P00112000 | 2022-07-01 3:55PM EDT | 112.00 | 4.97 | 4.85 | 5.05 | -2.53 | -33.73% | 171 | 8,103 | 42.80% |
AMZN220715P00113000 | 2022-07-01 3:59PM EDT | 113.00 | 5.60 | 5.45 | 5.70 | -2.65 | -32.12% | 157 | 5,955 | 42.92% |
AMZN220715P00114000 | 2022-07-01 3:59PM EDT | 114.00 | 6.19 | 6.00 | 6.35 | -2.56 | -29.26% | 74 | 10,191 | 42.55% |
AMZN220715P00115000 | 2022-07-01 3:58PM EDT | 115.00 | 7.02 | 6.75 | 7.00 | -2.98 | -29.80% | 601 | 41,034 | 41.68% |
AMZN220715P00116000 | 2022-07-01 3:58PM EDT | 116.00 | 7.67 | 7.50 | 7.80 | -2.87 | -27.23% | 358 | 5,194 | 42.33% |
AMZN220715P00117000 | 2022-07-01 3:41PM EDT | 117.00 | 8.40 | 8.30 | 8.50 | -3.50 | -29.41% | 3 | 6,534 | 41.04% |
AMZN220715P00118000 | 2022-07-01 3:59PM EDT | 118.00 | 9.16 | 9.10 | 9.30 | -3.00 | -24.67% | 248 | 4,442 | 40.72% |
AMZN220715P00119000 | 2022-07-01 2:44PM EDT | 119.00 | 10.39 | 9.90 | 10.20 | -1.86 | -15.18% | 220 | 2,485 | 41.72% |
AMZN220715P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 10.89 | 10.85 | 11.05 | -3.11 | -22.21% | 330 | 58,884 | 41.41% |
AMZN220715P00121000 | 2022-07-01 3:11PM EDT | 121.00 | 12.10 | 11.70 | 11.95 | -3.95 | -24.61% | 19 | 5,034 | 41.70% |
AMZN220715P00122000 | 2022-07-01 3:56PM EDT | 122.00 | 12.79 | 12.65 | 12.85 | -2.34 | -15.47% | 10 | 5,989 | 41.60% |
AMZN220715P00123000 | 2022-07-01 3:56PM EDT | 123.00 | 13.74 | 13.55 | 13.80 | -3.46 | -20.12% | 19 | 6,018 | 42.48% |
AMZN220715P00124000 | 2022-07-01 2:06PM EDT | 124.00 | 15.83 | 14.50 | 14.75 | -1.07 | -6.33% | 5 | 8,012 | 43.07% |
AMZN220715P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 15.65 | 15.50 | 15.70 | -3.00 | -16.09% | 93 | 35,967 | 43.46% |
AMZN220715P00126000 | 2022-07-01 11:58AM EDT | 126.00 | 17.60 | 16.45 | 16.65 | +0.98 | +5.90% | 94 | 3,996 | 43.46% |
AMZN220715P00127000 | 2022-07-01 3:59PM EDT | 127.00 | 17.58 | 17.40 | 17.65 | -2.17 | -10.99% | 122 | 4,663 | 45.41% |
AMZN220715P00128000 | 2022-07-01 2:57PM EDT | 128.00 | 18.90 | 18.40 | 18.60 | -2.15 | -10.21% | 6 | 4,102 | 44.92% |
AMZN220715P00129000 | 2022-06-30 9:46AM EDT | 129.00 | 24.10 | 19.30 | 19.65 | 0.00 | - | 2 | 3,168 | 49.12% |
AMZN220715P00130000 | 2022-07-01 3:00PM EDT | 130.00 | 20.82 | 20.35 | 20.60 | -3.18 | -13.25% | 81 | 11,468 | 48.44% |
AMZN220715P00130500 | 2022-06-30 3:32PM EDT | 130.50 | 23.30 | 20.80 | 21.15 | -0.45 | -1.89% | 1 | 221 | 51.86% |
AMZN220715P00131000 | 2022-06-30 9:49AM EDT | 131.00 | 26.36 | 21.30 | 21.65 | 0.00 | - | 40 | 1,669 | 52.73% |
AMZN220715P00131500 | 2022-06-13 10:32AM EDT | 131.50 | 29.15 | 21.80 | 22.15 | 0.00 | - | 1 | 106 | 53.61% |
AMZN220715P00132000 | 2022-06-30 2:22PM EDT | 132.00 | 24.90 | 22.30 | 22.65 | 0.00 | - | 41 | 2,652 | 54.59% |
AMZN220715P00132500 | 2022-06-28 10:25AM EDT | 132.50 | 20.74 | 22.80 | 23.15 | 0.00 | - | 1 | 158 | 55.47% |
AMZN220715P00133000 | 2022-06-30 2:24PM EDT | 133.00 | 26.00 | 23.30 | 23.65 | 0.00 | - | 20 | 2,495 | 56.25% |
AMZN220715P00133500 | 2022-06-24 10:07AM EDT | 133.50 | 18.61 | 23.80 | 24.15 | 0.00 | - | 20 | 85 | 57.13% |
AMZN220715P00134000 | 2022-07-01 2:44PM EDT | 134.00 | 24.75 | 24.30 | 24.60 | -2.50 | -9.17% | 21 | 1,414 | 55.27% |
AMZN220715P00135000 | 2022-07-01 1:11PM EDT | 135.00 | 26.55 | 25.30 | 25.60 | -2.45 | -8.45% | 39 | 2,632 | 56.93% |
AMZN220715P00136000 | 2022-07-01 9:55AM EDT | 136.00 | 27.60 | 26.30 | 26.60 | -2.13 | -7.16% | 34 | 2,396 | 58.59% |
AMZN220715P00137000 | 2022-07-01 2:04PM EDT | 137.00 | 28.65 | 27.30 | 27.60 | -1.30 | -4.34% | 168 | 738 | 60.16% |
AMZN220715P00138000 | 2022-07-01 1:56PM EDT | 138.00 | 29.42 | 28.30 | 28.60 | -1.96 | -6.25% | 244 | 884 | 61.72% |
AMZN220715P00139000 | 2022-06-30 9:30AM EDT | 139.00 | 30.30 | 29.30 | 29.60 | 0.00 | - | 2 | 316 | 63.28% |
AMZN220715P00140000 | 2022-07-01 3:18PM EDT | 140.00 | 30.50 | 30.30 | 30.60 | -2.90 | -8.68% | 36 | 2,146 | 64.84% |
AMZN220715P00141000 | 2022-06-29 10:04AM EDT | 141.00 | 31.11 | 31.30 | 31.60 | 0.00 | - | 205 | 244 | 66.41% |
AMZN220715P00142000 | 2022-06-28 11:03AM EDT | 142.00 | 31.00 | 32.30 | 32.60 | 0.00 | - | 18 | 218 | 67.97% |
AMZN220715P00143000 | 2022-07-01 2:07PM EDT | 143.00 | 34.70 | 33.30 | 33.60 | -2.20 | -5.96% | 64 | 142 | 69.34% |
AMZN220715P00144000 | 2022-06-23 9:50AM EDT | 144.00 | 35.25 | 34.30 | 34.60 | 0.00 | - | 42 | 265 | 50.00% |
AMZN220715P00145000 | 2022-07-01 2:19PM EDT | 145.00 | 36.50 | 35.30 | 35.60 | +1.15 | +3.25% | 40 | 2,139 | 51.56% |
AMZN220715P00146000 | 2022-07-01 2:29PM EDT | 146.00 | 37.18 | 36.30 | 36.60 | +0.04 | +0.11% | 4 | 54 | 53.13% |
AMZN220715P00147000 | 2022-06-22 10:24AM EDT | 147.00 | 36.33 | 37.30 | 37.60 | 0.00 | - | 10 | 40 | 53.91% |
AMZN220715P00148000 | 2022-06-29 10:31AM EDT | 148.00 | 37.65 | 38.30 | 38.60 | 0.00 | - | 200 | 150 | 54.69% |
AMZN220715P00149000 | 2022-06-29 10:31AM EDT | 149.00 | 38.70 | 39.35 | 39.55 | 0.00 | - | 500 | 0 | 56.25% |
AMZN220715P00150000 | 2022-07-01 1:49PM EDT | 150.00 | 41.30 | 40.35 | 40.55 | -3.15 | -7.09% | 1 | 389 | 57.03% |
AMZN220715P00151000 | 2022-06-24 12:12PM EDT | 151.00 | 36.20 | 41.35 | 41.55 | 0.00 | - | 1 | 0 | 57.81% |
AMZN220715P00152000 | 2022-06-10 10:00AM EDT | 152.00 | 41.05 | 42.35 | 42.55 | 0.00 | - | 10 | 0 | 59.38% |
AMZN220715P00153000 | 2022-07-01 3:04PM EDT | 153.00 | 44.19 | 43.30 | 43.60 | -1.76 | -3.83% | 24 | 4 | 60.16% |
AMZN220715P00154000 | 2022-06-29 9:30AM EDT | 154.00 | 46.74 | 44.35 | 44.55 | 0.00 | - | 3 | 0 | 60.94% |
AMZN220715P00155000 | 2022-06-30 11:27AM EDT | 155.00 | 48.60 | 45.30 | 45.60 | 0.00 | - | 17 | 300 | 62.50% |
AMZN220715P00157000 | 2022-06-17 9:30AM EDT | 157.00 | 53.35 | 47.35 | 47.55 | 0.00 | - | 1 | 0 | 64.06% |
AMZN220715P00157500 | 2022-06-29 10:31AM EDT | 157.50 | 47.20 | 47.80 | 48.10 | 0.00 | - | 100 | 80 | 64.84% |
AMZN220715P00158000 | 2022-06-08 1:52PM EDT | 158.00 | 36.91 | 48.35 | 48.55 | 0.00 | - | 20 | 0 | 65.63% |
AMZN220715P00159000 | 2022-06-16 10:24AM EDT | 159.00 | 55.30 | 49.35 | 49.55 | 0.00 | - | 1 | 0 | 66.41% |
AMZN220715P00160000 | 2022-06-29 2:45PM EDT | 160.00 | 51.35 | 50.30 | 50.60 | 0.00 | - | 490 | 126 | 67.19% |
AMZN220715P00162500 | 2022-07-01 1:12PM EDT | 162.50 | 54.81 | 52.75 | 53.10 | -1.82 | -3.21% | 80 | 1,880 | 95.70% |
AMZN220715P00165000 | 2022-07-01 1:52PM EDT | 165.00 | 56.33 | 55.25 | 55.60 | -0.02 | -0.04% | 11 | 100 | 98.83% |
AMZN220715P00170000 | 2022-07-01 1:55PM EDT | 170.00 | 61.43 | 60.30 | 60.60 | -4.82 | -7.28% | 9 | 80 | 76.56% |
AMZN220715P00172000 | 2022-06-06 12:07PM EDT | 172.00 | 47.20 | 62.35 | 62.55 | 0.00 | - | 24 | 0 | 78.91% |
AMZN220715P00172250 | 2022-06-02 3:31PM EDT | 172.25 | 47.45 | 62.60 | 62.80 | 0.00 | - | - | 0 | 79.69% |
AMZN220715P00172500 | 2022-06-30 12:48PM EDT | 172.50 | 65.75 | 62.85 | 63.05 | 0.00 | - | 2 | 0 | 79.69% |
AMZN220715P00172750 | 2022-06-24 9:43AM EDT | 172.75 | 58.55 | 63.10 | 63.30 | 0.00 | - | 1 | 0 | 79.69% |
AMZN220715P00173000 | 2022-06-02 3:37PM EDT | 173.00 | 48.20 | 63.35 | 63.55 | 0.00 | - | - | 0 | 79.69% |
AMZN220715P00173250 | 2022-06-02 1:11PM EDT | 173.25 | 48.92 | 63.60 | 63.80 | 0.00 | - | - | 0 | 79.69% |
AMZN220715P00173500 | 2022-06-02 1:11PM EDT | 173.50 | 49.09 | 63.85 | 64.05 | 0.00 | - | - | 0 | 79.69% |
AMZN220715P00173750 | 2022-06-06 3:42PM EDT | 173.75 | 49.23 | 64.10 | 64.30 | 0.00 | - | 48 | 0 | 80.47% |
AMZN220715P00174000 | 2022-06-01 3:40PM EDT | 174.00 | 50.83 | 64.35 | 64.55 | 0.00 | - | - | 0 | 81.25% |
AMZN220715P00174250 | 2022-06-02 1:11PM EDT | 174.25 | 49.91 | 64.60 | 64.80 | 0.00 | - | - | 0 | 81.25% |
AMZN220715P00174500 | 2022-06-02 11:27AM EDT | 174.50 | 52.44 | 64.85 | 65.05 | 0.00 | - | - | 0 | 81.25% |
AMZN220715P00174750 | 2022-06-28 3:54PM EDT | 174.75 | 67.20 | 65.10 | 65.30 | 0.00 | - | 20 | 0 | 81.25% |
AMZN220715P00175000 | 2022-06-28 3:54PM EDT | 175.00 | 67.45 | 65.35 | 65.55 | 0.00 | - | 20 | 0 | 81.25% |
AMZN220715P00175250 | 2022-06-01 3:40PM EDT | 175.25 | 52.08 | 65.60 | 65.80 | 0.00 | - | - | 0 | 81.25% |
AMZN220715P00175500 | 2022-05-16 10:46AM EDT | 175.50 | 63.96 | 67.70 | 68.00 | 0.00 | - | - | - | 177.10% |
AMZN220715P00175750 | 2022-05-16 10:49AM EDT | 175.75 | 64.31 | 67.95 | 68.25 | 0.00 | - | - | - | 177.44% |
AMZN220715P00176000 | 2022-05-16 10:50AM EDT | 176.00 | 64.52 | 68.20 | 68.50 | 0.00 | - | - | - | 177.83% |
AMZN220715P00176250 | 2022-05-20 9:31AM EDT | 176.25 | 66.70 | 69.70 | 70.30 | 0.00 | - | - | - | 207.28% |
AMZN220715P00176500 | 2022-05-20 11:26AM EDT | 176.50 | 68.80 | 69.90 | 70.55 | 0.00 | - | - | - | 207.20% |
AMZN220715P00177000 | 2022-06-06 12:09AM EDT | 177.00 | 38.35 | 67.20 | 67.55 | 0.00 | - | - | - | 107.03% |
AMZN220715P00177250 | 2022-06-06 12:09AM EDT | 177.25 | 26.78 | 67.45 | 67.80 | 0.00 | - | - | - | 107.42% |
AMZN220715P00177500 | 2022-06-29 1:28PM EDT | 177.50 | 68.85 | 67.85 | 68.05 | 0.00 | - | 1 | 0 | 84.38% |
AMZN220715P00177750 | 2022-05-20 9:30AM EDT | 177.75 | 68.23 | 71.20 | 71.80 | 0.00 | - | - | - | 209.62% |
AMZN220715P00178000 | 2022-06-06 12:09AM EDT | 178.00 | 27.60 | 68.20 | 68.55 | 0.00 | - | - | - | 108.20% |
AMZN220715P00178250 | 2022-06-29 9:32AM EDT | 178.25 | 70.00 | 68.60 | 68.80 | 0.00 | - | 1 | 0 | 84.38% |
AMZN220715P00178500 | 2022-06-16 1:28PM EDT | 178.50 | 74.45 | 68.85 | 69.05 | 0.00 | - | 1 | 0 | 84.38% |
AMZN220715P00178750 | 2022-06-06 12:09AM EDT | 178.75 | 58.17 | 68.95 | 69.30 | 0.00 | - | - | - | 108.98% |
AMZN220715P00179000 | 2022-06-06 12:09AM EDT | 179.00 | 69.17 | 69.20 | 69.55 | 0.00 | - | - | - | 109.18% |
AMZN220715P00179250 | 2022-06-06 12:09AM EDT | 179.25 | 18.32 | 69.45 | 69.80 | 0.00 | - | - | - | 109.38% |
AMZN220715P00179500 | 2022-06-29 10:26AM EDT | 179.50 | 69.25 | 69.85 | 70.05 | 0.00 | - | 1 | 0 | 85.94% |
AMZN220715P00179750 | 2022-06-06 12:10AM EDT | 179.75 | 24.58 | 69.95 | 70.30 | 0.00 | - | - | - | 109.96% |
AMZN220715P00180000 | 2022-06-30 9:34AM EDT | 180.00 | 73.50 | 70.35 | 70.55 | 0.00 | - | 40 | 0 | 85.94% |
AMZN220715P00180250 | 2022-06-06 10:53AM EDT | 180.25 | 51.75 | 70.60 | 70.80 | 0.00 | - | 1 | 0 | 85.94% |
AMZN220715P00180500 | 2022-06-06 12:10AM EDT | 180.50 | 23.80 | 70.70 | 71.05 | 0.00 | - | - | - | 110.74% |
AMZN220715P00180750 | 2022-06-06 12:10AM EDT | 180.75 | 35.01 | 70.95 | 71.30 | 0.00 | - | - | - | 110.94% |
AMZN220715P00181000 | 2022-06-06 12:10AM EDT | 181.00 | 64.20 | 71.20 | 71.55 | 0.00 | - | - | - | 111.33% |
AMZN220715P00181250 | 2022-06-16 10:22AM EDT | 181.25 | 77.65 | 71.60 | 71.80 | 0.00 | - | - | 0 | 87.50% |
AMZN220715P00181500 | 2022-07-01 11:12AM EDT | 181.50 | 73.40 | 71.85 | 72.05 | +3.17 | +4.51% | 1 | - | 87.50% |
AMZN220715P00181750 | 2022-06-06 12:10AM EDT | 181.75 | 70.42 | 71.95 | 72.30 | 0.00 | - | - | - | 112.11% |
AMZN220715P00182000 | 2022-06-29 11:49AM EDT | 182.00 | 73.05 | 72.35 | 72.55 | 0.00 | - | 1 | 0 | 87.50% |
AMZN220715P00182250 | 2022-06-06 12:10AM EDT | 182.25 | 18.95 | 72.45 | 72.80 | 0.00 | - | - | - | 112.50% |
AMZN220715P00182500 | 2022-05-20 11:26AM EDT | 182.50 | 74.78 | 75.95 | 76.60 | 0.00 | - | - | - | 217.38% |
AMZN220715P00183000 | 2022-06-06 12:10AM EDT | 183.00 | 23.26 | 73.20 | 73.55 | 0.00 | - | - | - | 113.28% |
AMZN220715P00183250 | 2022-06-06 12:10AM EDT | 183.25 | 30.42 | 73.45 | 73.80 | 0.00 | - | - | - | 113.67% |
AMZN220715P00183500 | 2022-05-31 10:19AM EDT | 183.50 | 66.94 | 76.65 | 77.00 | 0.00 | - | - | 0 | 210.06% |
AMZN220715P00183750 | 2022-06-17 1:07PM EDT | 183.75 | 77.45 | 74.10 | 74.30 | 0.00 | - | 1 | 0 | 89.06% |
AMZN220715P00184000 | 2022-06-06 12:10AM EDT | 184.00 | 81.16 | 74.20 | 74.55 | 0.00 | - | - | - | 114.45% |
AMZN220715P00184250 | 2022-06-06 12:10AM EDT | 184.25 | 76.84 | 74.45 | 74.80 | 0.00 | - | - | - | 114.45% |
AMZN220715P00184500 | 2022-06-06 12:10AM EDT | 184.50 | 62.87 | 74.70 | 75.05 | 0.00 | - | - | - | 114.84% |
AMZN220715P00184750 | 2022-06-06 12:10AM EDT | 184.75 | 77.34 | 74.95 | 75.30 | 0.00 | - | - | - | 115.04% |
AMZN220715P00185000 | 2022-06-16 10:17AM EDT | 185.00 | 81.83 | 75.35 | 75.55 | 0.00 | - | 2 | 0 | 90.63% |
AMZN220715P00185250 | 2022-06-15 2:37PM EDT | 185.25 | 79.85 | 75.60 | 75.80 | 0.00 | - | 1 | 0 | 90.63% |
AMZN220715P00185500 | 2022-06-07 9:57AM EDT | 185.50 | 63.05 | 75.85 | 76.05 | 0.00 | - | 40 | 0 | 90.63% |
AMZN220715P00185750 | 2022-05-23 10:50AM EDT | 185.75 | 80.83 | 75.30 | 75.70 | 0.00 | - | - | 0 | 0.00% |
AMZN220715P00186000 | 2022-06-06 12:10AM EDT | 186.00 | 61.12 | 76.20 | 76.55 | 0.00 | - | - | - | 116.41% |
AMZN220715P00186250 | 2022-06-06 12:10AM EDT | 186.25 | 45.94 | 76.45 | 76.80 | 0.00 | - | - | - | 116.60% |
AMZN220715P00186500 | 2022-06-23 9:54AM EDT | 186.50 | 78.15 | 76.85 | 77.05 | 0.00 | - | 1 | 0 | 90.63% |
AMZN220715P00186750 | 2022-06-15 2:52PM EDT | 186.75 | 79.30 | 77.10 | 77.30 | 0.00 | - | 1 | 0 | 92.19% |
AMZN220715P00187000 | 2022-06-06 12:10AM EDT | 187.00 | 60.73 | 77.20 | 77.55 | 0.00 | - | - | - | 117.38% |
AMZN220715P00187250 | 2022-06-16 2:02PM EDT | 187.25 | 84.30 | 77.60 | 77.80 | 0.00 | - | 1 | 0 | 92.19% |
AMZN220715P00187500 | 2022-05-31 10:56AM EDT | 187.50 | 69.98 | 80.65 | 80.90 | 0.00 | - | - | 0 | 214.77% |
AMZN220715P00187750 | 2022-06-30 9:48AM EDT | 187.75 | 83.05 | 78.10 | 78.30 | 0.00 | - | 1 | 0 | 92.19% |
AMZN220715P00188000 | 2022-06-06 12:10AM EDT | 188.00 | 61.55 | 78.20 | 78.55 | 0.00 | - | - | - | 118.36% |
AMZN220715P00190000 | 2022-07-01 3:59PM EDT | 190.00 | 80.50 | 80.35 | 80.55 | -2.75 | -3.30% | 5 | 0 | 93.75% |
AMZN220715P00195000 | 2022-06-06 10:14AM EDT | 195.00 | 67.35 | 85.35 | 85.55 | 0.00 | - | 1 | 0 | 98.44% |
AMZN220715P00200000 | 2022-06-13 10:31AM EDT | 200.00 | 97.42 | 90.35 | 90.55 | 0.00 | - | 1 | 0 | 101.56% |
AMZN220715P00205000 | 2022-06-06 12:10AM EDT | 205.00 | 83.84 | 95.20 | 95.55 | 0.00 | - | - | - | 133.98% |
AMZN220715P00210000 | 2022-06-06 12:10AM EDT | 210.00 | 83.43 | 100.20 | 100.55 | 0.00 | - | - | - | 138.28% |
AMZN220715P00215000 | 2022-06-06 12:10AM EDT | 215.00 | 91.59 | 105.20 | 105.55 | 0.00 | - | - | - | 142.58% |
AMZN220715P00220000 | 2022-06-30 3:00PM EDT | 220.00 | 113.60 | 110.35 | 110.55 | 0.00 | - | 30 | 0 | 115.63% |
AMZN220715P00225000 | 2022-06-24 2:51PM EDT | 225.00 | 109.60 | 115.35 | 115.55 | 0.00 | - | 20 | 0 | 118.75% |
AMZN220715P00230000 | 2022-06-06 12:10AM EDT | 230.00 | 106.52 | 120.20 | 120.55 | 0.00 | - | - | - | 154.49% |
AMZN220715P00235000 | 2022-06-06 12:10AM EDT | 235.00 | 111.48 | 125.15 | 125.55 | 0.00 | - | - | - | 158.20% |
AMZN220715P00240000 | 2022-06-06 12:10AM EDT | 240.00 | 116.65 | 130.20 | 130.55 | 0.00 | - | - | - | 161.91% |
AMZN220715P00245000 | 2022-06-06 12:10AM EDT | 245.00 | 100.11 | 135.15 | 135.55 | 0.00 | - | - | - | 165.63% |
AMZN220715P00250000 | 2022-06-30 3:07PM EDT | 250.00 | 144.15 | 140.35 | 140.55 | 0.00 | - | 273 | 0 | 134.38% |
AMZN220715P00255000 | 2022-06-30 3:31PM EDT | 255.00 | 148.45 | 145.35 | 145.55 | 0.00 | - | 20 | - | 137.50% |
AMZN220715P00260000 | 2022-06-02 2:21PM EDT | 260.00 | 134.89 | 150.35 | 150.55 | 0.00 | - | - | 0 | 140.63% |
AMZN220715P00265000 | 2022-06-30 3:18PM EDT | 265.00 | 159.35 | 155.35 | 155.55 | 0.00 | - | 41 | 0 | 143.75% |
AMZN220715P00270000 | 2022-06-06 12:10AM EDT | 270.00 | 125.74 | 160.15 | 160.55 | 0.00 | - | - | - | 182.03% |
AMZN220715P01030000 | 2022-06-03 3:59PM EDT | 1,030.00 | 0.33 | 0.09 | 0.63 | +0.05 | +17.86% | 10 | 351 | 0.00% |
AMZN220715P01080000 | 2022-05-27 11:46AM EDT | 1,080.00 | 0.79 | 0.13 | 0.86 | 0.00 | - | 2 | 185 | 0.00% |
AMZN220715P01090000 | 2022-05-31 11:06AM EDT | 1,090.00 | 0.61 | 0.11 | 0.89 | 0.00 | - | 5 | 88 | 0.00% |
AMZN220715P01100000 | 2022-05-26 10:07AM EDT | 1,100.00 | 1.30 | 0.12 | 0.92 | 0.00 | - | 26 | 51 | 0.00% |
AMZN220715P01110000 | 2022-05-27 12:23PM EDT | 1,110.00 | 1.13 | 0.17 | 0.95 | 0.00 | - | 1 | 5 | 0.00% |
AMZN220715P01120000 | 2022-05-25 11:30AM EDT | 1,120.00 | 2.52 | 0.15 | 0.99 | 0.00 | - | 4 | 14 | 0.00% |
AMZN220715P01130000 | 2022-05-26 11:03AM EDT | 1,130.00 | 1.50 | 0.16 | 1.02 | 0.00 | - | 3 | 5 | 0.00% |
AMZN220715P01140000 | 2022-05-25 9:58AM EDT | 1,140.00 | 2.89 | 0.18 | 1.06 | 0.00 | - | 1 | 15 | 0.00% |
AMZN220715P01150000 | 2022-05-27 2:36PM EDT | 1,150.00 | 1.15 | 0.19 | 1.09 | 0.00 | - | 1 | 7 | 0.00% |
AMZN220715P01160000 | 2022-05-23 1:21PM EDT | 1,160.00 | 3.10 | 0.21 | 1.13 | 0.00 | - | 2 | 6 | 0.00% |
AMZN220715P01170000 | 2022-05-23 3:14PM EDT | 1,170.00 | 2.78 | 0.27 | 1.17 | 0.00 | - | - | 7 | 0.00% |
AMZN220715P01180000 | 2022-05-24 9:35AM EDT | 1,180.00 | 3.98 | 0.25 | 1.21 | 0.00 | - | 4 | 12 | 0.00% |
AMZN220715P01190000 | 2022-06-03 12:55PM EDT | 1,190.00 | 0.81 | 0.32 | 1.16 | -4.04 | -83.30% | 1 | 3 | 0.00% |
AMZN220715P01200000 | 2022-06-03 3:02PM EDT | 1,200.00 | 0.74 | 0.57 | 1.19 | 0.00 | - | 12 | 318 | 0.00% |
AMZN220715P01210000 | 2022-06-02 12:51PM EDT | 1,210.00 | 0.68 | 0.32 | 1.37 | 0.00 | - | 40 | 40 | 0.00% |
AMZN220715P01220000 | 2022-05-17 1:18PM EDT | 1,220.00 | 2.54 | 0.34 | 1.27 | 0.00 | - | 4 | 4 | 0.00% |
AMZN220715P01240000 | 2022-06-03 11:21AM EDT | 1,240.00 | 0.87 | 0.40 | 1.41 | -0.18 | -17.14% | 1 | 114 | 0.00% |
AMZN220715P01250000 | 2022-06-03 3:58PM EDT | 1,250.00 | 0.85 | 0.70 | 1.00 | -5.55 | -86.72% | 2 | 52 | 0.00% |
AMZN220715P01260000 | 2022-05-31 10:49AM EDT | 1,260.00 | 1.35 | 0.52 | 1.64 | 0.00 | - | 1 | 14 | 0.00% |
AMZN220715P01270000 | 2022-06-02 11:54AM EDT | 1,270.00 | 1.03 | 0.51 | 1.66 | 0.00 | - | 3 | 3 | 0.00% |
AMZN220715P01280000 | 2022-06-01 1:24PM EDT | 1,280.00 | 1.25 | 0.53 | 1.74 | 0.00 | - | 1 | 19 | 0.00% |
AMZN220715P01290000 | 2022-06-03 11:30AM EDT | 1,290.00 | 1.20 | 0.65 | 1.81 | -1.05 | -46.67% | 2 | 3 | 0.00% |
AMZN220715P01300000 | 2022-06-01 12:12PM EDT | 1,300.00 | 1.28 | 0.69 | 1.79 | -0.19 | -12.93% | 1 | 144 | 0.00% |
AMZN220715P01310000 | 2022-06-02 3:22PM EDT | 1,310.00 | 1.18 | 0.67 | 1.94 | 0.00 | - | 2 | 8 | 0.00% |
AMZN220715P01320000 | 2022-06-03 1:11PM EDT | 1,320.00 | 1.29 | 0.79 | 1.74 | +0.09 | +7.50% | 10 | 18 | 0.00% |
AMZN220715P01340000 | 2022-06-03 3:43PM EDT | 1,340.00 | 1.45 | 1.02 | 1.86 | +0.14 | +10.69% | 12 | 46 | 0.00% |
AMZN220715P01350000 | 2022-06-03 1:18PM EDT | 1,350.00 | 1.64 | 0.97 | 2.17 | +0.24 | +17.14% | 1 | 5 | 0.00% |
AMZN220715P01360000 | 2022-06-02 3:24PM EDT | 1,360.00 | 1.45 | 0.93 | 2.28 | 0.00 | - | 5 | 160 | 0.00% |
AMZN220715P01370000 | 2022-05-31 1:06PM EDT | 1,370.00 | 1.91 | 1.00 | 2.36 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P01380000 | 2022-05-25 2:29PM EDT | 1,380.00 | 7.78 | 1.17 | 2.44 | 0.00 | - | 1 | 71 | 0.00% |
AMZN220715P01390000 | 2022-06-03 10:03AM EDT | 1,390.00 | 1.52 | 1.14 | 2.52 | -1.23 | -44.73% | 1 | 2 | 0.00% |
AMZN220715P01400000 | 2022-06-03 3:05PM EDT | 1,400.00 | 1.85 | 1.50 | 2.29 | +0.23 | +14.20% | 28 | 319 | 0.00% |
AMZN220715P01410000 | 2022-06-03 10:41AM EDT | 1,410.00 | 2.04 | 1.46 | 2.70 | -1.21 | -37.23% | 2 | 10 | 0.00% |
AMZN220715P01420000 | 2022-06-02 1:55PM EDT | 1,420.00 | 1.70 | 1.61 | 2.46 | 0.00 | - | 1 | 19 | 0.00% |
AMZN220715P01430000 | 2022-05-31 11:53AM EDT | 1,430.00 | 2.85 | 1.45 | 2.88 | 0.00 | - | 1 | 1 | 0.00% |
AMZN220715P01440000 | 2022-05-31 1:39PM EDT | 1,440.00 | 2.65 | 1.71 | 2.98 | 0.00 | - | 2 | 21 | 0.00% |
AMZN220715P01450000 | 2022-06-02 1:23PM EDT | 1,450.00 | 2.43 | 1.82 | 3.10 | +0.63 | +35.00% | 1 | 101 | 0.00% |
AMZN220715P01460000 | 2022-06-03 2:25PM EDT | 1,460.00 | 2.40 | 1.99 | 2.85 | -0.50 | -17.24% | 2 | 42 | 0.00% |
AMZN220715P01480000 | 2022-06-03 9:51AM EDT | 1,480.00 | 2.72 | 2.22 | 3.10 | -0.34 | -11.11% | 1 | 34 | 0.00% |
AMZN220715P01490000 | 2022-06-01 11:45AM EDT | 1,490.00 | 3.95 | 2.29 | 3.20 | 0.00 | - | 14 | 15 | 0.00% |
AMZN220715P01500000 | 2022-06-03 3:59PM EDT | 1,500.00 | 2.80 | 2.63 | 3.35 | +0.45 | +19.15% | 336 | 315 | 0.00% |
AMZN220715P01510000 | 2022-06-03 1:27PM EDT | 1,510.00 | 3.10 | 2.60 | 3.60 | -5.86 | -65.40% | 1 | 2 | 0.00% |
AMZN220715P01520000 | 2022-06-01 12:31PM EDT | 1,520.00 | 4.27 | 2.72 | 3.60 | 0.00 | - | 1 | 20 | 0.00% |
AMZN220715P01530000 | 2022-05-25 3:43PM EDT | 1,530.00 | 13.70 | 2.88 | 3.75 | 0.00 | - | 3 | 4 | 0.00% |
AMZN220715P01540000 | 2022-06-03 9:51AM EDT | 1,540.00 | 3.32 | 3.00 | 3.85 | +0.22 | +7.10% | 1 | 237 | 0.00% |
AMZN220715P01550000 | 2022-06-02 10:05AM EDT | 1,550.00 | 4.35 | 3.15 | 4.00 | 0.00 | - | 1 | 14 | 0.00% |
AMZN220715P01560000 | 2022-06-03 11:23AM EDT | 1,560.00 | 4.10 | 3.30 | 4.20 | +0.80 | +24.24% | 5 | 31 | 0.00% |
AMZN220715P01570000 | 2022-06-01 2:19PM EDT | 1,570.00 | 4.85 | 3.45 | 4.35 | 0.00 | - | 5 | 7 | 0.00% |
AMZN220715P01580000 | 2022-06-03 3:12PM EDT | 1,580.00 | 4.20 | 3.65 | 4.50 | +0.60 | +16.67% | 3 | 31 | 0.00% |
AMZN220715P01590000 | 2022-06-03 3:13PM EDT | 1,590.00 | 4.25 | 3.80 | 4.70 | +0.45 | +11.84% | 1 | 18 | 0.00% |
AMZN220715P01600000 | 2022-06-03 3:44PM EDT | 1,600.00 | 4.50 | 4.00 | 4.90 | +0.50 | +12.50% | 16 | 227 | 0.00% |
AMZN220715P01610000 | 2022-05-31 10:01AM EDT | 1,610.00 | 6.35 | 4.20 | 5.05 | 0.00 | - | 4 | 15 | 0.00% |
AMZN220715P01620000 | 2022-06-03 3:15PM EDT | 1,620.00 | 5.00 | 4.40 | 5.45 | -1.45 | -22.48% | 1 | 31 | 0.00% |
AMZN220715P01630000 | 2022-06-01 9:35AM EDT | 1,630.00 | 6.05 | 4.60 | 5.45 | 0.00 | - | 4 | 19 | 0.00% |
AMZN220715P01640000 | 2022-06-03 10:31AM EDT | 1,640.00 | 5.00 | 4.80 | 5.70 | +0.41 | +8.93% | 1 | 35 | 0.00% |
AMZN220715P01650000 | 2022-06-03 11:00AM EDT | 1,650.00 | 5.70 | 5.05 | 5.90 | -0.97 | -14.54% | 6 | 38 | 0.00% |
AMZN220715P01660000 | 2022-06-03 3:21PM EDT | 1,660.00 | 5.84 | 5.30 | 6.15 | -1.16 | -16.57% | 1 | 32 | 0.00% |
AMZN220715P01670000 | 2022-06-03 2:25PM EDT | 1,670.00 | 5.92 | 5.50 | 6.40 | -0.98 | -14.20% | 1 | 25 | 0.00% |
AMZN220715P01680000 | 2022-06-03 3:38PM EDT | 1,680.00 | 6.17 | 5.75 | 6.65 | +0.92 | +17.52% | 8 | 65 | 0.00% |
AMZN220715P01690000 | 2022-06-03 1:10PM EDT | 1,690.00 | 6.30 | 6.00 | 6.90 | -1.45 | -18.71% | 2 | 14 | 0.00% |
AMZN220715P01700000 | 2022-06-03 3:05PM EDT | 1,700.00 | 6.58 | 6.25 | 7.20 | +0.77 | +13.25% | 54 | 300 | 0.00% |
AMZN220715P01710000 | 2022-06-01 3:23PM EDT | 1,710.00 | 8.08 | 6.55 | 7.45 | 0.00 | - | 1 | 17 | 0.00% |
AMZN220715P01720000 | 2022-06-03 2:25PM EDT | 1,720.00 | 7.27 | 6.85 | 7.75 | +0.67 | +10.15% | 7 | 70 | 0.00% |
AMZN220715P01730000 | 2022-06-02 3:35PM EDT | 1,730.00 | 6.61 | 7.15 | 8.10 | 0.00 | - | 2 | 17 | 0.00% |
AMZN220715P01740000 | 2022-06-03 3:21PM EDT | 1,740.00 | 8.15 | 7.45 | 8.40 | -2.45 | -23.11% | 4 | 45 | 0.00% |
AMZN220715P01750000 | 2022-06-03 10:51AM EDT | 1,750.00 | 8.88 | 7.75 | 8.75 | +1.63 | +22.48% | 6 | 136 | 0.00% |
AMZN220715P01760000 | 2022-06-03 3:38PM EDT | 1,760.00 | 8.64 | 8.10 | 9.10 | +1.33 | +18.19% | 13 | 169 | 0.00% |
AMZN220715P01770000 | 2022-06-02 1:10PM EDT | 1,770.00 | 7.90 | 8.50 | 9.50 | 0.00 | - | 1 | 19 | 0.00% |
AMZN220715P01780000 | 2022-06-03 3:21PM EDT | 1,780.00 | 9.60 | 8.90 | 9.85 | -1.42 | -12.89% | 4 | 85 | 0.00% |
AMZN220715P01790000 | 2022-06-03 3:14PM EDT | 1,790.00 | 10.00 | 9.30 | 10.30 | +1.65 | +19.76% | 2 | 25 | 0.00% |
AMZN220715P01800000 | 2022-06-03 3:55PM EDT | 1,800.00 | 10.10 | 9.75 | 11.00 | +1.47 | +17.03% | 304 | 558 | 0.00% |
AMZN220715P01810000 | 2022-06-02 11:01AM EDT | 1,810.00 | 11.95 | 10.20 | 11.15 | 0.00 | - | 2 | 17 | 0.00% |
AMZN220715P01820000 | 2022-06-03 11:01AM EDT | 1,820.00 | 11.80 | 10.50 | 11.60 | +2.12 | +21.90% | 6 | 93 | 0.00% |
AMZN220715P01830000 | 2022-06-01 9:43AM EDT | 1,830.00 | 12.98 | 11.15 | 12.10 | 0.00 | - | 2 | 26 | 0.00% |
AMZN220715P01840000 | 2022-06-03 2:18PM EDT | 1,840.00 | 12.10 | 11.50 | 12.60 | +2.10 | +21.00% | 4 | 127 | 0.00% |
AMZN220715P01850000 | 2022-06-03 3:27PM EDT | 1,850.00 | 12.80 | 12.15 | 13.60 | +2.44 | +23.55% | 8 | 31 | 0.00% |
AMZN220715P01860000 | 2022-06-03 10:30AM EDT | 1,860.00 | 12.92 | 12.85 | 14.00 | +1.68 | +14.95% | 1 | 186 | 0.00% |
AMZN220715P01870000 | 2022-06-03 3:12PM EDT | 1,870.00 | 14.00 | 12.95 | 14.60 | +0.47 | +3.47% | 22 | 24 | 0.00% |
AMZN220715P01880000 | 2022-06-03 12:40PM EDT | 1,880.00 | 14.60 | 13.60 | 15.00 | +2.53 | +20.96% | 6 | 215 | 0.00% |
AMZN220715P01890000 | 2022-06-03 11:31AM EDT | 1,890.00 | 16.00 | 14.15 | 15.60 | +2.92 | +22.32% | 5 | 33 | 0.00% |
AMZN220715P01900000 | 2022-06-03 3:55PM EDT | 1,900.00 | 15.52 | 14.75 | 16.60 | +2.18 | +16.34% | 77 | 381 | 0.00% |
AMZN220715P01910000 | 2022-05-31 3:53PM EDT | 1,910.00 | 20.55 | 15.85 | 17.00 | 0.00 | - | 8 | 21 | 0.00% |
AMZN220715P01920000 | 2022-06-03 10:27AM EDT | 1,920.00 | 16.12 | 16.15 | 18.00 | -0.12 | -0.74% | 1 | 67 | 0.00% |
AMZN220715P01930000 | 2022-06-03 9:53AM EDT | 1,930.00 | 16.65 | 16.85 | 18.70 | +1.45 | +9.54% | 1 | 25 | 0.00% |
AMZN220715P01940000 | 2022-06-03 2:47PM EDT | 1,940.00 | 18.25 | 17.60 | 19.50 | +2.10 | +13.00% | 82 | 186 | 0.00% |
AMZN220715P01950000 | 2022-06-03 3:20PM EDT | 1,950.00 | 19.65 | 18.40 | 20.30 | +3.62 | +22.58% | 12 | 130 | 0.00% |
AMZN220715P01960000 | 2022-06-03 3:50PM EDT | 1,960.00 | 20.30 | 19.25 | 21.15 | +3.03 | +17.54% | 4 | 232 | 0.00% |
AMZN220715P01970000 | 2022-06-02 12:48PM EDT | 1,970.00 | 18.59 | 20.10 | 21.90 | 0.00 | - | 4 | 32 | 0.00% |
AMZN220715P01980000 | 2022-06-03 2:57PM EDT | 1,980.00 | 20.96 | 21.35 | 22.90 | +2.88 | +15.93% | 7 | 129 | 0.00% |
AMZN220715P01990000 | 2022-06-03 3:28PM EDT | 1,990.00 | 23.40 | 22.30 | 23.85 | +3.80 | +19.39% | 23 | 78 | 0.00% |
AMZN220715P02000000 | 2022-06-03 3:59PM EDT | 2,000.00 | 24.25 | 22.95 | 24.80 | +5.17 | +27.10% | 408 | 1,260 | 0.00% |
AMZN220715P02020000 | 2022-06-03 3:45PM EDT | 2,020.00 | 26.55 | 25.05 | 27.05 | +5.12 | +23.89% | 25 | 188 | 0.00% |
AMZN220715P02040000 | 2022-06-03 12:13PM EDT | 2,040.00 | 29.66 | 27.35 | 30.15 | +5.27 | +21.61% | 74 | 176 | 0.00% |
AMZN220715P02060000 | 2022-06-03 3:02PM EDT | 2,060.00 | 30.20 | 29.85 | 32.15 | +5.16 | +20.61% | 27 | 186 | 0.00% |
AMZN220715P02080000 | 2022-06-03 3:59PM EDT | 2,080.00 | 34.16 | 32.55 | 34.95 | +6.97 | +25.63% | 72 | 120 | 0.00% |
AMZN220715P02100000 | 2022-06-03 3:59PM EDT | 2,100.00 | 37.10 | 35.55 | 38.00 | +8.05 | +27.71% | 668 | 670 | 0.00% |
AMZN220715P02120000 | 2022-06-03 1:06PM EDT | 2,120.00 | 38.76 | 38.75 | 41.25 | +5.90 | +17.95% | 18 | 193 | 0.00% |
AMZN220715P02140000 | 2022-06-03 3:59PM EDT | 2,140.00 | 43.98 | 42.20 | 44.80 | +8.25 | +23.09% | 21 | 172 | 0.00% |
AMZN220715P02160000 | 2022-06-03 3:48PM EDT | 2,160.00 | 46.48 | 45.95 | 48.65 | +7.93 | +20.57% | 37 | 255 | 0.00% |
AMZN220715P02180000 | 2022-06-03 2:28PM EDT | 2,180.00 | 50.51 | 50.00 | 53.40 | +8.56 | +20.41% | 65 | 161 | 0.00% |
AMZN220715P02200000 | 2022-06-03 3:58PM EDT | 2,200.00 | 56.30 | 55.00 | 56.90 | +11.95 | +26.94% | 199 | 1,969 | 0.00% |
AMZN220715P02220000 | 2022-06-03 3:57PM EDT | 2,220.00 | 59.98 | 59.05 | 62.55 | +11.65 | +24.11% | 140 | 152 | 0.00% |
AMZN220715P02240000 | 2022-06-03 3:55PM EDT | 2,240.00 | 64.80 | 64.10 | 67.00 | +9.43 | +17.03% | 23 | 369 | 0.00% |
AMZN220715P02260000 | 2022-06-03 3:40PM EDT | 2,260.00 | 69.95 | 69.30 | 73.20 | +9.34 | +15.41% | 17 | 213 | 0.00% |
AMZN220715P02280000 | 2022-06-03 3:40PM EDT | 2,280.00 | 75.69 | 75.00 | 78.40 | +10.71 | +16.48% | 37 | 665 | 0.00% |
AMZN220715P02300000 | 2022-06-03 3:55PM EDT | 2,300.00 | 81.90 | 81.25 | 84.70 | +16.09 | +24.45% | 179 | 1,987 | 0.00% |
AMZN220715P02320000 | 2022-06-03 2:29PM EDT | 2,320.00 | 87.28 | 87.95 | 91.75 | +9.28 | +11.90% | 10 | 263 | 0.00% |
AMZN220715P02340000 | 2022-06-03 3:02PM EDT | 2,340.00 | 94.29 | 95.05 | 98.80 | +16.77 | +21.63% | 237 | 227 | 0.00% |
AMZN220715P02360000 | 2022-06-03 2:43PM EDT | 2,360.00 | 103.43 | 102.25 | 106.25 | +15.43 | +17.53% | 35 | 179 | 0.00% |
AMZN220715P02380000 | 2022-06-03 2:11PM EDT | 2,380.00 | 112.06 | 110.20 | 113.80 | +21.14 | +23.25% | 24 | 108 | 0.00% |
AMZN220715P02400000 | 2022-06-03 3:55PM EDT | 2,400.00 | 118.75 | 118.70 | 122.65 | +21.11 | +21.62% | 78 | 404 | 0.00% |
AMZN220715P02420000 | 2022-06-03 3:41PM EDT | 2,420.00 | 127.75 | 127.00 | 131.45 | +11.75 | +10.13% | 68 | 188 | 0.00% |
AMZN220715P02440000 | 2022-06-03 3:53PM EDT | 2,440.00 | 138.00 | 136.55 | 140.80 | +19.74 | +16.69% | 186 | 223 | 0.00% |
AMZN220715P02460000 | 2022-06-03 3:27PM EDT | 2,460.00 | 149.00 | 145.95 | 150.60 | +23.18 | +18.42% | 62 | 340 | 0.00% |
AMZN220715P02480000 | 2022-06-03 3:50PM EDT | 2,480.00 | 158.10 | 156.45 | 160.90 | +28.02 | +21.54% | 80 | 409 | 0.00% |
AMZN220715P02500000 | 2022-06-03 3:50PM EDT | 2,500.00 | 170.05 | 166.90 | 171.65 | +30.25 | +21.64% | 139 | 1,483 | 0.00% |
AMZN220715P02520000 | 2022-06-03 1:04PM EDT | 2,520.00 | 175.84 | 178.00 | 182.90 | +26.51 | +17.75% | 14 | 201 | 0.00% |
AMZN220715P02540000 | 2022-06-03 10:24AM EDT | 2,540.00 | 187.24 | 189.60 | 194.60 | +24.44 | +15.01% | 10 | 258 | 0.00% |
AMZN220715P02560000 | 2022-06-03 2:17PM EDT | 2,560.00 | 204.15 | 201.70 | 206.85 | +25.33 | +14.17% | 8 | 207 | 0.00% |
AMZN220715P02580000 | 2022-06-01 10:20AM EDT | 2,580.00 | 216.50 | 214.65 | 219.50 | -2.96 | -1.35% | 3 | 180 | 0.00% |
AMZN220715P02600000 | 2022-06-03 3:53PM EDT | 2,600.00 | 227.00 | 227.55 | 232.60 | +34.65 | +18.01% | 7 | 517 | 0.00% |
AMZN220715P02610000 | 2022-06-01 3:53PM EDT | 2,610.00 | 241.08 | 233.80 | 239.35 | 0.00 | - | 7 | 12 | 0.00% |
AMZN220715P02620000 | 2022-06-03 2:59PM EDT | 2,620.00 | 233.57 | 240.85 | 246.20 | -22.73 | -8.87% | 2 | 86 | 0.00% |
AMZN220715P02640000 | 2022-06-01 1:14PM EDT | 2,640.00 | 269.96 | 254.75 | 260.20 | 0.00 | - | 8 | 181 | 0.00% |
AMZN220715P02650000 | 2022-06-02 10:30AM EDT | 2,650.00 | 227.25 | 261.90 | 267.25 | 0.00 | - | 2 | 7 | 0.00% |
AMZN220715P02660000 | 2022-06-03 2:59PM EDT | 2,660.00 | 261.22 | 269.35 | 274.50 | +20.27 | +8.41% | 1 | 125 | 0.00% |
AMZN220715P02670000 | 2022-06-02 2:39PM EDT | 2,670.00 | 247.61 | 276.60 | 282.10 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715P02680000 | 2022-05-31 11:56AM EDT | 2,680.00 | 334.99 | 283.55 | 289.45 | 0.00 | - | 8 | 163 | 0.00% |
AMZN220715P02700000 | 2022-06-03 12:56PM EDT | 2,700.00 | 306.43 | 299.00 | 304.70 | +46.43 | +17.86% | 3 | 735 | 0.00% |
AMZN220715P02720000 | 2022-06-01 10:16AM EDT | 2,720.00 | 319.62 | 314.45 | 320.20 | 0.00 | - | 1 | 149 | 0.00% |
AMZN220715P02740000 | 2022-06-02 11:21AM EDT | 2,740.00 | 334.95 | 330.50 | 336.10 | 0.00 | - | 1 | 158 | 0.00% |
AMZN220715P02760000 | 2022-06-02 12:36PM EDT | 2,760.00 | 319.91 | 344.05 | 354.70 | 0.00 | - | 2 | 166 | 0.00% |
AMZN220715P02780000 | 2022-06-02 2:44PM EDT | 2,780.00 | 330.07 | 360.60 | 371.15 | 0.00 | - | 5 | 135 | 0.00% |
AMZN220715P02800000 | 2022-06-03 3:56PM EDT | 2,800.00 | 384.15 | 377.80 | 388.00 | +38.08 | +11.00% | 50 | 1,335 | 0.00% |
AMZN220715P02820000 | 2022-06-01 10:02AM EDT | 2,820.00 | 377.55 | 394.50 | 405.15 | 0.00 | - | 16 | 122 | 0.00% |
AMZN220715P02840000 | 2022-06-03 3:24PM EDT | 2,840.00 | 422.55 | 412.20 | 422.30 | +12.20 | +2.97% | 1 | 135 | 0.00% |
AMZN220715P02860000 | 2022-06-02 2:03PM EDT | 2,860.00 | 392.46 | 429.80 | 439.95 | 0.00 | - | 1 | 86 | 0.00% |
AMZN220715P02880000 | 2022-06-02 1:03PM EDT | 2,880.00 | 413.43 | 447.65 | 458.15 | 0.00 | - | 4 | 202 | 0.00% |
AMZN220715P02900000 | 2022-06-03 2:44PM EDT | 2,900.00 | 466.62 | 465.65 | 476.20 | +39.42 | +9.23% | 2 | 340 | 0.00% |
AMZN220715P02920000 | 2022-06-02 12:14PM EDT | 2,920.00 | 484.66 | 483.05 | 494.45 | 0.00 | - | 11 | 105 | 0.00% |
AMZN220715P02940000 | 2022-06-03 1:21PM EDT | 2,940.00 | 518.59 | 502.25 | 512.60 | -215.10 | -29.32% | 6 | 78 | 0.00% |
AMZN220715P02960000 | 2022-06-02 3:00PM EDT | 2,960.00 | 495.37 | 519.85 | 531.30 | 0.00 | - | 2 | 136 | 0.00% |
AMZN220715P02980000 | 2022-06-02 3:00PM EDT | 2,980.00 | 513.86 | 538.50 | 550.00 | 0.00 | - | 1 | 201 | 0.00% |
AMZN220715P03000000 | 2022-06-03 1:21PM EDT | 3,000.00 | 565.00 | 557.20 | 568.80 | +49.34 | +9.57% | 10 | 1,537 | 0.00% |
AMZN220715P03080000 | 2022-05-26 9:58AM EDT | 3,080.00 | 878.14 | 633.40 | 645.10 | 0.00 | - | - | 12 | 0.00% |
AMZN220715P03100000 | 2022-06-02 10:20AM EDT | 3,100.00 | 624.73 | 652.65 | 664.40 | -51.48 | -7.61% | 1 | 352 | 0.00% |
AMZN220715P03140000 | 2022-06-02 9:46AM EDT | 3,140.00 | 726.85 | 691.35 | 703.15 | 0.00 | - | 1 | 11 | 0.00% |
AMZN220715P03150000 | 2022-05-31 12:46PM EDT | 3,150.00 | 682.24 | 701.05 | 712.90 | -78.16 | -10.28% | 1 | 58 | 0.00% |
AMZN220715P03200000 | 2022-06-01 10:58AM EDT | 3,200.00 | 722.55 | 749.85 | 761.75 | 0.00 | - | 1 | 548 | 0.00% |
AMZN220715P03250000 | 2022-06-03 2:44PM EDT | 3,250.00 | 801.62 | 798.95 | 810.90 | -37.58 | -4.48% | 1 | 146 | 0.00% |
AMZN220715P03300000 | 2022-06-02 12:27PM EDT | 3,300.00 | 824.99 | 848.25 | 860.25 | 0.00 | - | 7 | 32 | 0.00% |
AMZN220715P03400000 | 2022-06-02 3:31PM EDT | 3,400.00 | 904.40 | 947.50 | 959.55 | 0.00 | - | 8 | 10 | 0.00% |
AMZN220715P03440000 | 2022-06-03 2:49PM EDT | 3,440.00 | 985.41 | 987.35 | 999.45 | +41.36 | +4.38% | 4 | 85 | 0.00% |
AMZN220715P03445000 | 2022-06-02 3:31PM EDT | 3,445.00 | 949.05 | 992.35 | 1,004.45 | 0.00 | - | 2 | 6 | 0.00% |
AMZN220715P03450000 | 2022-06-02 3:25PM EDT | 3,450.00 | 953.10 | 997.35 | 1,009.45 | 0.00 | - | 2 | 12 | 0.00% |
AMZN220715P03455000 | 2022-06-02 12:43PM EDT | 3,455.00 | 978.50 | 1,002.35 | 1,014.45 | 0.00 | - | 4 | 14 | 0.00% |
AMZN220715P03460000 | 2022-06-02 3:37PM EDT | 3,460.00 | 963.90 | 1,007.30 | 1,019.45 | 0.00 | - | 3 | 5 | 0.00% |
AMZN220715P03465000 | 2022-06-02 1:11PM EDT | 3,465.00 | 978.30 | 1,012.30 | 1,024.45 | 0.00 | - | 2 | 4 | 0.00% |
AMZN220715P03470000 | 2022-06-02 1:11PM EDT | 3,470.00 | 981.85 | 1,017.30 | 1,029.40 | 0.00 | - | 2 | 4 | 0.00% |
AMZN220715P03475000 | 2022-06-01 3:25PM EDT | 3,475.00 | 1,010.70 | 1,022.30 | 1,034.40 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03480000 | 2022-06-01 3:40PM EDT | 3,480.00 | 1,016.60 | 1,027.30 | 1,039.40 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03485000 | 2022-06-02 1:11PM EDT | 3,485.00 | 998.20 | 1,032.30 | 1,044.40 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03490000 | 2022-05-24 3:50PM EDT | 3,490.00 | 1,048.75 | 1,037.30 | 1,049.40 | 0.00 | - | 1 | 1 | 0.00% |
AMZN220715P03495000 | 2022-05-25 12:23PM EDT | 3,495.00 | 1,367.82 | 1,042.30 | 1,054.40 | 0.00 | - | 12 | 0 | 0.00% |
AMZN220715P03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 1,050.38 | 1,047.25 | 1,059.40 | +35.38 | +3.49% | 5 | 10 | 0.00% |
AMZN220715P03505000 | 2022-06-01 3:40PM EDT | 3,505.00 | 1,041.50 | 1,052.25 | 1,064.40 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03510000 | 2022-05-16 10:46AM EDT | 3,510.00 | 1,279.10 | 1,057.25 | 1,069.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03515000 | 2022-05-16 10:49AM EDT | 3,515.00 | 1,286.20 | 1,062.25 | 1,074.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03520000 | 2022-05-16 10:50AM EDT | 3,520.00 | 1,290.40 | 1,067.25 | 1,079.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03525000 | 2022-05-20 9:31AM EDT | 3,525.00 | 1,334.09 | 1,072.25 | 1,084.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03530000 | 2022-05-20 11:26AM EDT | 3,530.00 | 1,375.92 | 1,077.25 | 1,089.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03540000 | 2022-01-24 10:55AM EDT | 3,540.00 | 767.00 | 658.45 | 671.20 | 0.00 | - | 5 | 5 | 0.00% |
AMZN220715P03545000 | 2022-03-03 10:30AM EDT | 3,545.00 | 535.65 | 371.95 | 377.10 | 0.00 | - | - | 1 | 0.00% |
AMZN220715P03550000 | 2022-06-01 3:54PM EDT | 3,550.00 | 1,111.45 | 1,097.25 | 1,109.40 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03555000 | 2022-05-20 9:30AM EDT | 3,555.00 | 1,364.68 | 1,102.25 | 1,114.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03560000 | 2022-04-14 1:17PM EDT | 3,560.00 | 551.92 | 1,293.00 | 1,302.60 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03565000 | 2022-05-12 11:22AM EDT | 3,565.00 | 1,375.63 | 1,253.95 | 1,272.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03570000 | 2022-03-22 11:32AM EDT | 3,570.00 | 372.55 | 532.75 | 553.80 | 0.00 | - | 1 | 5 | 0.00% |
AMZN220715P03575000 | 2022-05-02 10:07AM EDT | 3,575.00 | 1,163.40 | 1,143.85 | 1,152.25 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03580000 | 2022-05-09 3:12PM EDT | 3,580.00 | 1,383.30 | 1,127.25 | 1,139.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03585000 | 2022-03-28 11:09AM EDT | 3,585.00 | 366.46 | 811.85 | 819.45 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03590000 | 2022-01-24 12:03PM EDT | 3,590.00 | 824.77 | 697.70 | 713.85 | 0.00 | - | 24 | 12 | 0.00% |
AMZN220715P03595000 | 2022-03-18 11:34AM EDT | 3,595.00 | 491.64 | 591.55 | 597.00 | 0.00 | - | 3 | 0 | 0.00% |
AMZN220715P03600000 | 2022-05-18 9:56AM EDT | 3,600.00 | 1,385.96 | 1,147.25 | 1,159.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03605000 | 2022-04-11 10:29AM EDT | 3,605.00 | 605.50 | 1,491.00 | 1,499.95 | 0.00 | - | 3 | 56 | 0.00% |
AMZN220715P03610000 | 2022-02-09 1:28PM EDT | 3,610.00 | 476.05 | 730.05 | 742.85 | 0.00 | - | 3 | 103 | 0.00% |
AMZN220715P03615000 | 2022-03-11 2:07PM EDT | 3,615.00 | 700.25 | 566.05 | 572.65 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715P03620000 | 2022-05-06 11:52AM EDT | 3,620.00 | 1,284.00 | 1,167.20 | 1,179.40 | 0.00 | - | 4 | 0 | 0.00% |
AMZN220715P03630000 | 2022-05-16 12:21PM EDT | 3,630.00 | 1,404.63 | 1,177.20 | 1,189.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03635000 | 2022-05-13 11:46AM EDT | 3,635.00 | 1,408.33 | 1,182.20 | 1,194.40 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03640000 | 2022-05-16 12:13AM EDT | 3,640.00 | 1,413.38 | 1,187.20 | 1,199.40 | 0.00 | - | - | 0 | 0.00% |
AMZN220715P03645000 | 2022-03-29 10:36AM EDT | 3,645.00 | 379.05 | 833.25 | 842.40 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715P03650000 | 2022-05-20 11:26AM EDT | 3,650.00 | 1,495.67 | 1,197.20 | 1,209.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03660000 | 2022-04-01 3:31PM EDT | 3,660.00 | 465.22 | 1,167.00 | 1,185.30 | 0.00 | - | 2 | 2 | 0.00% |
AMZN220715P03665000 | 2022-04-18 12:13AM EDT | 3,665.00 | 608.40 | 1,350.50 | 1,364.80 | 0.00 | - | - | 0 | 0.00% |
AMZN220715P03670000 | 2022-05-31 10:19AM EDT | 3,670.00 | 1,338.81 | 1,217.20 | 1,229.40 | 0.00 | - | 2 | 1 | 0.00% |
AMZN220715P03675000 | 2022-02-24 10:30AM EDT | 3,675.00 | 902.15 | 448.40 | 463.55 | 0.00 | - | 1 | 2 | 0.00% |
AMZN220715P03680000 | 2022-05-12 9:38AM EDT | 3,680.00 | 1,623.13 | 1,227.20 | 1,239.40 | 0.00 | - | 9 | 0 | 0.00% |
AMZN220715P03685000 | 2022-05-12 12:53PM EDT | 3,685.00 | 1,536.78 | 1,232.20 | 1,244.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03690000 | 2022-05-04 1:17PM EDT | 3,690.00 | 1,257.40 | 1,237.20 | 1,249.35 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03695000 | 2022-05-12 12:53PM EDT | 3,695.00 | 1,546.78 | 1,242.20 | 1,254.35 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03700000 | 2022-05-10 3:34PM EDT | 3,700.00 | 1,524.91 | 1,247.20 | 1,259.35 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03705000 | 2022-05-31 10:14AM EDT | 3,705.00 | 1,382.40 | 1,252.20 | 1,264.35 | 0.00 | - | 4 | 2 | 0.00% |
AMZN220715P03710000 | 2022-05-31 10:11AM EDT | 3,710.00 | 1,394.50 | 1,257.15 | 1,269.35 | 0.00 | - | 94 | 38 | 0.00% |
AMZN220715P03715000 | 2022-05-23 10:50AM EDT | 3,715.00 | 1,616.50 | 1,262.15 | 1,274.35 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03720000 | 2022-05-03 9:53AM EDT | 3,720.00 | 1,222.45 | 1,284.40 | 1,292.35 | 0.00 | - | 3 | 0 | 0.00% |
AMZN220715P03725000 | 2022-04-28 9:35AM EDT | 3,725.00 | 918.80 | 1,413.90 | 1,432.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03730000 | 2022-05-03 10:15AM EDT | 3,730.00 | 1,234.55 | 1,298.35 | 1,306.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03735000 | 2022-03-17 10:25AM EDT | 3,735.00 | 682.09 | 712.95 | 725.45 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03740000 | 2022-04-29 12:02PM EDT | 3,740.00 | 1,214.64 | 1,429.80 | 1,447.00 | 0.00 | - | 16 | 0 | 0.00% |
AMZN220715P03745000 | 2022-04-29 12:00PM EDT | 3,745.00 | 1,216.39 | 1,434.80 | 1,452.00 | 0.00 | - | 38 | 0 | 0.00% |
AMZN220715P03750000 | 2022-05-31 10:56AM EDT | 3,750.00 | 1,399.54 | 1,297.15 | 1,309.40 | 0.00 | - | 4 | 2 | 0.00% |
AMZN220715P03755000 | 2022-04-29 11:51AM EDT | 3,755.00 | 1,223.71 | 1,444.80 | 1,462.00 | 0.00 | - | 60 | 2 | 0.00% |
AMZN220715P03760000 | 2022-04-29 11:39AM EDT | 3,760.00 | 1,231.02 | 1,449.80 | 1,467.00 | 0.00 | - | 2 | 0 | 0.00% |
AMZN220715P03800000 | 2022-05-19 10:23AM EDT | 3,800.00 | 1,622.10 | 1,347.15 | 1,359.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P03900000 | 2022-05-03 10:29AM EDT | 3,900.00 | 1,406.40 | 1,468.30 | 1,476.40 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220715P04000000 | 2022-05-05 10:47AM EDT | 4,000.00 | 1,649.75 | 1,547.10 | 1,559.40 | 0.00 | - | 83 | 0 | 0.00% |
AMZN220715P04100000 | 2022-05-02 11:07AM EDT | 4,100.00 | 1,676.70 | 1,667.55 | 1,676.10 | 0.00 | - | 25 | 0 | 0.00% |
AMZN220715P04200000 | 2022-04-29 11:55AM EDT | 4,200.00 | 1,668.55 | 1,889.80 | 1,906.50 | 0.00 | - | 20 | 0 | 0.00% |
AMZN220715P04300000 | 2022-04-29 3:19PM EDT | 4,300.00 | 1,831.73 | 1,989.80 | 2,006.50 | 0.00 | - | 28 | 0 | 0.00% |
AMZN220715P04400000 | 2022-05-13 2:13PM EDT | 4,400.00 | 2,188.00 | 1,947.05 | 1,959.50 | 0.00 | - | 3 | 0 | 0.00% |
AMZN220715P04500000 | 2022-05-27 10:10AM EDT | 4,500.00 | 2,219.66 | 2,047.05 | 2,059.50 | 0.00 | - | 4 | 0 | 0.00% |
AMZN220715P04600000 | 2022-04-29 3:21PM EDT | 4,600.00 | 2,130.44 | 2,289.80 | 2,306.50 | 0.00 | - | 26 | 0 | 0.00% |
AMZN220715P04700000 | 2022-04-29 3:43PM EDT | 4,700.00 | 2,229.59 | 2,389.80 | 2,406.50 | 0.00 | - | 36 | 0 | 0.00% |
AMZN220715P04800000 | 2022-04-29 3:35PM EDT | 4,800.00 | 2,332.92 | 2,489.80 | 2,507.00 | 0.00 | - | 6 | 0 | 0.00% |
AMZN220715P04900000 | 2022-04-28 3:42PM EDT | 4,900.00 | 2,002.18 | 2,589.80 | 2,607.00 | 0.00 | - | 48 | 0 | 0.00% |
AMZN220715P05000000 | 2022-05-27 10:10AM EDT | 5,000.00 | 2,719.53 | 2,547.00 | 2,559.60 | 0.00 | - | 4 | 0 | 0.00% |
AMZN220715P05100000 | 2022-04-28 3:25PM EDT | 5,100.00 | 2,185.33 | 2,789.80 | 2,807.00 | 0.00 | - | 48 | 0 | 0.00% |
AMZN220715P05200000 | 2022-06-02 2:21PM EDT | 5,200.00 | 2,697.86 | 2,746.90 | 2,759.65 | 0.00 | - | 6 | 0 | 0.00% |
AMZN220715P05300000 | 2022-06-03 2:49PM EDT | 5,300.00 | 2,843.36 | 2,846.90 | 2,859.65 | +40.77 | +1.45% | 4 | 6 | 0.00% |
AMZN220715P05400000 | 2022-04-28 1:19PM EDT | 5,400.00 | 2,514.76 | 3,089.80 | 3,107.00 | 0.00 | - | 10 | 0 | 0.00% |