Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

109,56

+3,35

(+3,15%)

Alla chiusura: 04:00PM EDT

109,60

+0,04

(+0,03%)

Dopo ore:

07:59PM EDT

In the money

Mostra:ListaStraddle

Opzioni d'acquistoper15 luglio 2022

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%

Opzioni Putper15 luglio 2022

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%

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.439,37-82,71(-0,45%)

Amazon.com, Inc. (AMZN)

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.439,37
-82,71(-0,45%)