Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C00050000 | 2022-12-02 2:25PM EST | 50.00 | 44.55 | 44.30 | 44.65 | -2.41 | -5.13% | 14 | 335 | 97.17% |
| AMZN230120C00052000 | 2022-12-02 11:45AM EST | 52.00 | 43.15 | 42.30 | 42.65 | -1.75 | -3.90% | 6 | 137 | 91.80% |
| AMZN230120C00053000 | 2022-12-01 11:09AM EST | 53.00 | 43.90 | 41.30 | 41.70 | 0.00 | - | 12 | 64 | 90.43% |
| AMZN230120C00054000 | 2022-12-01 11:36AM EST | 54.00 | 42.90 | 40.30 | 40.65 | 0.00 | - | 4 | 368 | 86.72% |
| AMZN230120C00055000 | 2022-11-29 12:06PM EST | 55.00 | 37.80 | 39.30 | 39.65 | 0.00 | - | 10 | 432 | 84.23% |
| AMZN230120C00056000 | 2022-11-23 11:37AM EST | 56.00 | 38.65 | 38.35 | 38.70 | 0.00 | - | 1 | 57 | 83.89% |
| AMZN230120C00057000 | 2022-11-10 11:06AM EST | 57.00 | 41.85 | 37.35 | 37.75 | 0.00 | - | 10 | 157 | 82.42% |
| AMZN230120C00058000 | 2022-11-30 3:11PM EST | 58.00 | 37.60 | 36.35 | 36.70 | 0.00 | - | 1 | 267 | 79.00% |
| AMZN230120C00059000 | 2022-11-09 1:11PM EST | 59.00 | 28.75 | 35.40 | 35.75 | 0.00 | - | 31 | 229 | 78.52% |
| AMZN230120C00060000 | 2022-12-02 9:31AM EST | 60.00 | 35.25 | 34.40 | 34.75 | +2.40 | +7.31% | 1 | 824 | 76.12% |
| AMZN230120C00061000 | 2022-12-02 9:37AM EST | 61.00 | 34.25 | 33.45 | 33.75 | +1.30 | +3.95% | 3 | 148 | 74.61% |
| AMZN230120C00062000 | 2022-12-02 9:34AM EST | 62.00 | 33.60 | 32.50 | 32.80 | +1.60 | +5.00% | 11 | 123 | 73.83% |
| AMZN230120C00063000 | 2022-11-22 1:31PM EST | 63.00 | 30.90 | 31.45 | 31.80 | 0.00 | - | 4 | 107 | 70.70% |
| AMZN230120C00064000 | 2022-11-28 10:39AM EST | 64.00 | 30.91 | 30.50 | 30.85 | 0.00 | - | 1 | 89 | 69.87% |
| AMZN230120C00065000 | 2022-11-30 11:01AM EST | 65.00 | 27.91 | 29.55 | 29.85 | 0.00 | - | 1 | 124 | 68.26% |
| AMZN230120C00066000 | 2022-12-02 9:37AM EST | 66.00 | 29.40 | 28.55 | 28.95 | -1.60 | -5.16% | 5 | 85 | 67.24% |
| AMZN230120C00067000 | 2022-12-01 3:17PM EST | 67.00 | 28.90 | 27.60 | 27.95 | 0.00 | - | 8 | 12 | 65.53% |
| AMZN230120C00068000 | 2022-11-30 2:07PM EST | 68.00 | 27.54 | 26.65 | 27.00 | 0.00 | - | 5 | 4,692 | 64.40% |
| AMZN230120C00069000 | 2022-12-01 11:59AM EST | 69.00 | 28.00 | 25.70 | 26.00 | 0.00 | - | 1 | 2,853 | 62.65% |
| AMZN230120C00070000 | 2022-12-02 1:17PM EST | 70.00 | 25.20 | 24.75 | 25.10 | -1.55 | -5.79% | 4 | 3,930 | 61.94% |
| AMZN230120C00071000 | 2022-11-29 10:26AM EST | 71.00 | 23.56 | 23.80 | 24.15 | 0.00 | - | 1 | 739 | 60.60% |
| AMZN230120C00072000 | 2022-12-01 3:17PM EST | 72.00 | 24.15 | 22.85 | 23.20 | 0.00 | - | 2 | 600 | 59.23% |
| AMZN230120C00072500 | 2022-12-02 9:46AM EST | 72.50 | 23.10 | 22.40 | 22.70 | +1.60 | +7.44% | 8 | 676 | 58.50% |
| AMZN230120C00073000 | 2022-11-28 11:24AM EST | 73.00 | 23.00 | 21.90 | 22.20 | 0.00 | - | 1 | 40,038 | 57.32% |
| AMZN230120C00074000 | 2022-12-02 10:35AM EST | 74.00 | 21.25 | 21.00 | 21.30 | -0.80 | -3.63% | 1 | 2,205 | 56.69% |
| AMZN230120C00075000 | 2022-12-02 10:14AM EST | 75.00 | 21.00 | 20.15 | 20.40 | -1.00 | -4.55% | 30 | 5,565 | 56.30% |
| AMZN230120C00076000 | 2022-12-01 2:49PM EST | 76.00 | 20.70 | 19.15 | 19.50 | 0.00 | - | 6 | 1,404 | 54.66% |
| AMZN230120C00077000 | 2022-11-30 2:36PM EST | 77.00 | 19.30 | 18.30 | 18.60 | 0.00 | - | 1 | 2,524 | 54.00% |
| AMZN230120C00077500 | 2022-12-01 3:50PM EST | 77.50 | 19.45 | 17.85 | 18.15 | 0.00 | - | 3 | 1,972 | 53.47% |
| AMZN230120C00078000 | 2022-12-02 10:35AM EST | 78.00 | 17.65 | 17.40 | 17.60 | -0.10 | -0.56% | 2 | 5,062 | 52.25% |
| AMZN230120C00079000 | 2022-12-01 10:33AM EST | 79.00 | 17.94 | 16.50 | 16.75 | 0.00 | - | 10 | 1,886 | 51.39% |
| AMZN230120C00080000 | 2022-12-02 3:31PM EST | 80.00 | 15.88 | 15.60 | 15.90 | -0.97 | -5.76% | 10 | 5,097 | 50.42% |
| AMZN230120C00081000 | 2022-12-02 10:21AM EST | 81.00 | 15.15 | 14.80 | 15.00 | -1.62 | -9.66% | 10 | 1,071 | 50.71% |
| AMZN230120C00082000 | 2022-12-02 9:37AM EST | 82.00 | 14.80 | 13.95 | 14.20 | -0.67 | -4.33% | 3 | 1,468 | 50.24% |
| AMZN230120C00082500 | 2022-12-01 2:42PM EST | 82.50 | 14.94 | 13.50 | 13.85 | 0.00 | - | 29 | 1,379 | 50.46% |
| AMZN230120C00083000 | 2022-12-01 11:12AM EST | 83.00 | 15.35 | 13.10 | 13.40 | 0.00 | - | 1 | 1,149 | 49.61% |
| AMZN230120C00084000 | 2022-12-01 11:26AM EST | 84.00 | 14.30 | 12.30 | 12.60 | 0.00 | - | 1 | 1,024 | 48.83% |
| AMZN230120C00085000 | 2022-12-02 1:13PM EST | 85.00 | 11.98 | 11.55 | 11.75 | -1.02 | -7.85% | 42 | 4,195 | 47.44% |
| AMZN230120C00086000 | 2022-12-02 12:24PM EST | 86.00 | 11.36 | 10.80 | 11.05 | -1.44 | -11.25% | 2 | 2,046 | 47.27% |
| AMZN230120C00087000 | 2022-12-01 12:02PM EST | 87.00 | 11.93 | 10.00 | 10.25 | 0.00 | - | 1 | 2,190 | 46.07% |
| AMZN230120C00087500 | 2022-12-01 10:17AM EST | 87.50 | 10.80 | 9.70 | 9.90 | 0.00 | - | 2 | 2,898 | 45.83% |
| AMZN230120C00088000 | 2022-12-01 3:53PM EST | 88.00 | 10.80 | 9.35 | 9.55 | 0.00 | - | 6 | 4,250 | 45.56% |
| AMZN230120C00089000 | 2022-12-02 3:12PM EST | 89.00 | 8.95 | 8.60 | 8.85 | -1.15 | -11.39% | 16 | 4,891 | 44.86% |
| AMZN230120C00090000 | 2022-12-02 3:59PM EST | 90.00 | 8.05 | 8.00 | 8.15 | -1.25 | -13.44% | 217 | 48,041 | 44.01% |
| AMZN230120C00091000 | 2022-12-02 3:45PM EST | 91.00 | 7.40 | 7.30 | 7.50 | -1.26 | -14.55% | 86 | 5,127 | 43.36% |
| AMZN230120C00092000 | 2022-12-02 3:17PM EST | 92.00 | 7.05 | 6.75 | 6.90 | -0.85 | -10.76% | 71 | 4,218 | 42.92% |
| AMZN230120C00092500 | 2022-12-02 3:40PM EST | 92.50 | 6.58 | 6.40 | 6.60 | -1.02 | -13.42% | 117 | 3,381 | 42.62% |
| AMZN230120C00093000 | 2022-12-02 3:58PM EST | 93.00 | 6.20 | 6.20 | 6.30 | -1.15 | -15.65% | 96 | 6,249 | 42.27% |
| AMZN230120C00094000 | 2022-12-02 3:59PM EST | 94.00 | 5.65 | 5.60 | 5.70 | -0.95 | -14.39% | 516 | 6,401 | 41.44% |
| AMZN230120C00095000 | 2022-12-02 3:59PM EST | 95.00 | 5.15 | 5.10 | 5.15 | -1.00 | -16.26% | 3,048 | 33,934 | 40.77% |
| AMZN230120C00096000 | 2022-12-02 3:59PM EST | 96.00 | 4.65 | 4.55 | 4.70 | -1.00 | -17.70% | 1,230 | 4,354 | 40.65% |
| AMZN230120C00097000 | 2022-12-02 3:57PM EST | 97.00 | 4.15 | 4.10 | 4.25 | -1.00 | -19.42% | 1,107 | 2,996 | 40.31% |
| AMZN230120C00097500 | 2022-12-02 3:57PM EST | 97.50 | 3.95 | 3.90 | 4.00 | -0.90 | -18.56% | 682 | 15,892 | 39.87% |
| AMZN230120C00098000 | 2022-12-02 3:59PM EST | 98.00 | 3.75 | 3.70 | 3.80 | -0.87 | -18.83% | 560 | 7,848 | 39.76% |
| AMZN230120C00099000 | 2022-12-02 3:58PM EST | 99.00 | 3.37 | 3.30 | 3.40 | -0.70 | -17.20% | 231 | 5,072 | 39.37% |
| AMZN230120C00100000 | 2022-12-02 3:59PM EST | 100.00 | 2.98 | 2.96 | 3.05 | -0.77 | -20.53% | 6,127 | 43,550 | 39.16% |
| AMZN230120C00102500 | 2022-12-02 3:55PM EST | 102.50 | 2.23 | 2.20 | 2.26 | -0.65 | -22.57% | 1,167 | 14,671 | 38.39% |
| AMZN230120C00105000 | 2022-12-02 3:59PM EST | 105.00 | 1.62 | 1.60 | 1.69 | -0.54 | -25.00% | 2,145 | 28,473 | 38.23% |
| AMZN230120C00106500 | 2022-12-02 3:59PM EST | 106.50 | 1.35 | 1.31 | 1.38 | -0.45 | -25.00% | 617 | 3,058 | 37.85% |
| AMZN230120C00106750 | 2022-12-02 3:33PM EST | 106.75 | 1.33 | 1.27 | 1.36 | -0.43 | -24.43% | 136 | 1,243 | 38.07% |
| AMZN230120C00107000 | 2022-12-02 3:57PM EST | 107.00 | 1.25 | 1.24 | 1.28 | -0.46 | -26.90% | 424 | 3,049 | 37.65% |
| AMZN230120C00107250 | 2022-12-02 3:45PM EST | 107.25 | 1.22 | 1.19 | 1.28 | -0.37 | -23.27% | 317 | 964 | 38.06% |
| AMZN230120C00107500 | 2022-12-02 3:30PM EST | 107.50 | 1.23 | 1.15 | 1.24 | -0.31 | -20.13% | 268 | 13,291 | 38.06% |
| AMZN230120C00107750 | 2022-12-02 3:46PM EST | 107.75 | 1.15 | 1.13 | 1.21 | -0.41 | -26.28% | 53 | 1,283 | 38.14% |
| AMZN230120C00108000 | 2022-12-02 3:58PM EST | 108.00 | 1.11 | 1.08 | 1.15 | -0.39 | -26.00% | 283 | 1,566 | 37.87% |
| AMZN230120C00108250 | 2022-12-02 3:58PM EST | 108.25 | 1.07 | 1.05 | 1.13 | -0.40 | -27.21% | 79 | 1,280 | 38.04% |
| AMZN230120C00108500 | 2022-12-02 3:59PM EST | 108.50 | 1.04 | 1.01 | 1.10 | -0.40 | -27.78% | 234 | 1,072 | 38.09% |
| AMZN230120C00108750 | 2022-12-02 3:53PM EST | 108.75 | 1.02 | 0.98 | 1.06 | -0.38 | -27.14% | 300 | 896 | 38.01% |
| AMZN230120C00109000 | 2022-12-02 3:54PM EST | 109.00 | 0.99 | 0.95 | 1.01 | -0.34 | -25.56% | 353 | 5,005 | 37.82% |
| AMZN230120C00109250 | 2022-12-02 3:00PM EST | 109.25 | 0.99 | 0.92 | 0.98 | -0.35 | -26.12% | 79 | 956 | 37.82% |
| AMZN230120C00109500 | 2022-12-02 2:22PM EST | 109.50 | 0.96 | 0.89 | 0.97 | -0.38 | -28.36% | 111 | 1,243 | 38.09% |
| AMZN230120C00109750 | 2022-12-02 3:46PM EST | 109.75 | 0.89 | 0.87 | 0.94 | -0.30 | -25.21% | 367 | 885 | 38.09% |
| AMZN230120C00110000 | 2022-12-02 3:59PM EST | 110.00 | 0.87 | 0.85 | 0.90 | -0.32 | -26.89% | 3,664 | 43,543 | 37.94% |
| AMZN230120C00110250 | 2022-12-02 2:38PM EST | 110.25 | 0.85 | 0.81 | 0.86 | -0.28 | -24.78% | 42 | 469 | 37.79% |
| AMZN230120C00110500 | 2022-12-02 3:23PM EST | 110.50 | 0.88 | 0.79 | 0.84 | -0.24 | -21.43% | 144 | 1,465 | 37.89% |
| AMZN230120C00110750 | 2022-12-02 3:32PM EST | 110.75 | 0.85 | 0.74 | 0.82 | -0.41 | -32.54% | 38 | 383 | 37.99% |
| AMZN230120C00111000 | 2022-12-02 3:54PM EST | 111.00 | 0.78 | 0.75 | 0.78 | -0.27 | -25.71% | 161 | 2,585 | 37.79% |
| AMZN230120C00111250 | 2022-12-02 3:59PM EST | 111.25 | 0.74 | 0.72 | 0.76 | -0.26 | -26.00% | 21 | 542 | 37.87% |
| AMZN230120C00111500 | 2022-12-02 3:08PM EST | 111.50 | 0.77 | 0.70 | 0.74 | -0.25 | -24.51% | 156 | 1,153 | 37.94% |
| AMZN230120C00111750 | 2022-12-02 3:08PM EST | 111.75 | 0.74 | 0.68 | 0.72 | -0.21 | -22.11% | 14 | 510 | 37.99% |
| AMZN230120C00112000 | 2022-12-02 3:59PM EST | 112.00 | 0.69 | 0.66 | 0.71 | -0.25 | -26.60% | 101 | 5,097 | 38.18% |
| AMZN230120C00112250 | 2022-12-02 1:31PM EST | 112.25 | 0.74 | 0.64 | 0.69 | -0.16 | -17.78% | 37 | 1,222 | 38.23% |
| AMZN230120C00112500 | 2022-12-02 2:08PM EST | 112.50 | 0.68 | 0.62 | 0.66 | -0.20 | -22.73% | 122 | 4,042 | 38.11% |
| AMZN230120C00112750 | 2022-12-02 1:02PM EST | 112.75 | 0.70 | 0.60 | 0.64 | -0.21 | -23.08% | 48 | 393 | 38.14% |
| AMZN230120C00113000 | 2022-12-02 3:56PM EST | 113.00 | 0.61 | 0.59 | 0.62 | -0.23 | -27.38% | 21 | 1,693 | 38.14% |
| AMZN230120C00113250 | 2022-12-02 3:57PM EST | 113.25 | 0.58 | 0.58 | 0.61 | -0.34 | -36.96% | 13 | 2,360 | 38.31% |
| AMZN230120C00113500 | 2022-12-02 3:13PM EST | 113.50 | 0.61 | 0.56 | 0.59 | -0.20 | -24.69% | 10 | 5,747 | 38.31% |
| AMZN230120C00113750 | 2022-12-02 1:59PM EST | 113.75 | 0.61 | 0.54 | 0.57 | -0.16 | -20.78% | 49 | 4,858 | 38.28% |
| AMZN230120C00114000 | 2022-12-02 2:10PM EST | 114.00 | 0.57 | 0.53 | 0.56 | -0.15 | -20.83% | 63 | 2,099 | 38.43% |
| AMZN230120C00114250 | 2022-12-02 11:22AM EST | 114.25 | 0.58 | 0.51 | 0.54 | -0.13 | -18.31% | 11 | 562 | 38.43% |
| AMZN230120C00114500 | 2022-12-02 3:32PM EST | 114.50 | 0.53 | 0.50 | 0.53 | -0.17 | -24.29% | 9 | 973 | 38.55% |
| AMZN230120C00114750 | 2022-12-02 3:35PM EST | 114.75 | 0.52 | 0.48 | 0.51 | -0.14 | -21.21% | 20 | 2,265 | 38.50% |
| AMZN230120C00115000 | 2022-12-02 3:59PM EST | 115.00 | 0.49 | 0.47 | 0.49 | -0.17 | -25.76% | 3,021 | 24,935 | 38.43% |
| AMZN230120C00115250 | 2022-12-02 2:26PM EST | 115.25 | 0.49 | 0.46 | 0.49 | -0.25 | -33.78% | 47 | 2,115 | 38.77% |
| AMZN230120C00115500 | 2022-12-02 2:22PM EST | 115.50 | 0.48 | 0.45 | 0.47 | -0.11 | -18.64% | 16 | 1,189 | 38.67% |
| AMZN230120C00115750 | 2022-12-02 12:09PM EST | 115.75 | 0.52 | 0.43 | 0.46 | -0.13 | -20.00% | 38 | 1,837 | 38.77% |
| AMZN230120C00116000 | 2022-12-02 3:52PM EST | 116.00 | 0.44 | 0.43 | 0.45 | -0.15 | -25.42% | 149 | 1,829 | 38.89% |
| AMZN230120C00116250 | 2022-12-02 12:07PM EST | 116.25 | 0.49 | 0.41 | 0.44 | -0.13 | -20.97% | 9 | 987 | 38.99% |
| AMZN230120C00116500 | 2022-12-02 12:43PM EST | 116.50 | 0.47 | 0.40 | 0.43 | -0.14 | -22.95% | 7 | 1,001 | 39.09% |
| AMZN230120C00116750 | 2022-12-02 1:46PM EST | 116.75 | 0.45 | 0.39 | 0.42 | -0.18 | -28.57% | 6 | 881 | 39.16% |
| AMZN230120C00117000 | 2022-12-02 2:42PM EST | 117.00 | 0.40 | 0.38 | 0.41 | -0.11 | -21.57% | 13 | 1,372 | 39.26% |
| AMZN230120C00117250 | 2022-12-02 10:49AM EST | 117.25 | 0.43 | 0.37 | 0.40 | -0.14 | -24.56% | 12 | 809 | 39.33% |
| AMZN230120C00117500 | 2022-12-02 3:53PM EST | 117.50 | 0.38 | 0.36 | 0.39 | -0.19 | -33.33% | 31 | 11,463 | 39.40% |
| AMZN230120C00117750 | 2022-12-02 3:48PM EST | 117.75 | 0.37 | 0.35 | 0.38 | -0.10 | -21.28% | 40 | 1,642 | 39.45% |
| AMZN230120C00118000 | 2022-12-02 3:39PM EST | 118.00 | 0.37 | 0.34 | 0.37 | -0.15 | -28.85% | 39 | 1,839 | 39.50% |
| AMZN230120C00118250 | 2022-12-02 12:10PM EST | 118.25 | 0.40 | 0.33 | 0.36 | -0.05 | -11.11% | 90 | 1,371 | 39.55% |
| AMZN230120C00118500 | 2022-12-02 3:51PM EST | 118.50 | 0.35 | 0.33 | 0.35 | -0.10 | -22.22% | 70 | 5,753 | 39.60% |
| AMZN230120C00120000 | 2022-12-02 3:59PM EST | 120.00 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 972 | 36,580 | 40.28% |
| AMZN230120C00122500 | 2022-12-02 3:55PM EST | 122.50 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 530 | 9,584 | 41.16% |
| AMZN230120C00125000 | 2022-12-02 3:55PM EST | 125.00 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 521 | 39,551 | 42.33% |
| AMZN230120C00127500 | 2022-12-02 2:44PM EST | 127.50 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 156 | 9,020 | 43.56% |
| AMZN230120C00130000 | 2022-12-02 3:54PM EST | 130.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 889 | 40,317 | 44.92% |
| AMZN230120C00132500 | 2022-12-02 3:10PM EST | 132.50 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 16 | 10,988 | 46.09% |
| AMZN230120C00135000 | 2022-12-02 3:56PM EST | 135.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 407 | 26,729 | 47.66% |
| AMZN230120C00137500 | 2022-12-02 11:39AM EST | 137.50 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 9 | 14,184 | 48.44% |
| AMZN230120C00140000 | 2022-12-02 3:34PM EST | 140.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 246 | 49,623 | 49.71% |
| AMZN230120C00142500 | 2022-12-02 9:32AM EST | 142.50 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 1 | 10,468 | 50.39% |
| AMZN230120C00145000 | 2022-12-02 2:05PM EST | 145.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 90 | 22,903 | 51.76% |
| AMZN230120C00147000 | 2022-12-01 10:01AM EST | 147.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 6 | 2,226 | 52.34% |
| AMZN230120C00147500 | 2022-12-02 9:34AM EST | 147.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 12,441 | 52.54% |
| AMZN230120C00148000 | 2022-11-30 2:51PM EST | 148.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 27 | 1,968 | 52.93% |
| AMZN230120C00149000 | 2022-12-02 11:55AM EST | 149.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 44 | 3,209 | 53.71% |
| AMZN230120C00150000 | 2022-12-02 3:57PM EST | 150.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 531 | 88,935 | 53.71% |
| AMZN230120C00151000 | 2022-12-02 11:08AM EST | 151.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 1,975 | 53.91% |
| AMZN230120C00152000 | 2022-11-28 10:31AM EST | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 3,869 | 54.49% |
| AMZN230120C00152500 | 2022-12-01 9:39AM EST | 152.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 80 | 23,807 | 54.88% |
| AMZN230120C00153000 | 2022-12-02 11:02AM EST | 153.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 23 | 2,274 | 55.27% |
| AMZN230120C00154000 | 2022-12-01 11:49AM EST | 154.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 1,681 | 55.27% |
| AMZN230120C00154500 | 2022-12-02 3:51PM EST | 154.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 59 | 6,113 | 55.47% |
| AMZN230120C00155000 | 2022-12-02 3:51PM EST | 155.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 76 | 63,912 | 55.86% |
| AMZN230120C00155500 | 2022-12-02 1:06PM EST | 155.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 9 | 5,148 | 55.47% |
| AMZN230120C00156000 | 2022-12-02 9:49AM EST | 156.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 9 | 4,741 | 55.86% |
| AMZN230120C00156500 | 2022-11-25 9:30AM EST | 156.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 5,003 | 56.25% |
| AMZN230120C00157000 | 2022-12-02 12:51PM EST | 157.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 3,440 | 56.45% |
| AMZN230120C00157500 | 2022-12-02 1:39PM EST | 157.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 19,512 | 56.84% |
| AMZN230120C00158000 | 2022-12-02 9:52AM EST | 158.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 4,764 | 57.03% |
| AMZN230120C00158500 | 2022-12-01 2:18PM EST | 158.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 21 | 5,313 | 57.42% |
| AMZN230120C00159000 | 2022-12-01 12:40PM EST | 159.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 3,722 | 57.03% |
| AMZN230120C00159500 | 2022-12-01 11:31AM EST | 159.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 4,132 | 56.64% |
| AMZN230120C00160000 | 2022-12-02 3:53PM EST | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 61 | 29,704 | 57.62% |
| AMZN230120C00160500 | 2022-11-30 11:42AM EST | 160.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 9 | 1,875 | 57.81% |
| AMZN230120C00161000 | 2022-11-23 1:54PM EST | 161.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 2,331 | 57.42% |
| AMZN230120C00161250 | 2022-12-02 1:14PM EST | 161.25 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 69 | 2,140 | 57.42% |
| AMZN230120C00161500 | 2022-12-02 1:31PM EST | 161.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 2,470 | 57.81% |
| AMZN230120C00161750 | 2022-12-02 1:32PM EST | 161.75 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 20 | 1,358 | 57.81% |
| AMZN230120C00162000 | 2022-12-02 12:21PM EST | 162.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 2,589 | 58.01% |
| AMZN230120C00162250 | 2022-11-29 11:20AM EST | 162.25 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 2,030 | 58.20% |
| AMZN230120C00162500 | 2022-11-29 11:56AM EST | 162.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 6,854 | 58.20% |
| AMZN230120C00162750 | 2022-11-23 3:12PM EST | 162.75 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 1,600 | 57.42% |
| AMZN230120C00163000 | 2022-11-28 9:49AM EST | 163.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,166 | 58.59% |
| AMZN230120C00163250 | 2022-11-21 9:57AM EST | 163.25 | 0.06 | 0.02 | 0.04 | 0.00 | - | 31 | 1,852 | 57.03% |
| AMZN230120C00163500 | 2022-11-29 1:55PM EST | 163.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 1,671 | 57.03% |
| AMZN230120C00163750 | 2022-12-02 3:53PM EST | 163.75 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 5,241 | 57.03% |
| AMZN230120C00164000 | 2022-12-01 3:18PM EST | 164.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 3,369 | 57.42% |
| AMZN230120C00164250 | 2022-12-01 11:53AM EST | 164.25 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 4,214 | 57.42% |
| AMZN230120C00164500 | 2022-12-01 12:01PM EST | 164.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 120 | 5,002 | 57.42% |
| AMZN230120C00164750 | 2022-11-28 2:05PM EST | 164.75 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 4,794 | 57.81% |
| AMZN230120C00165000 | 2022-12-02 10:04AM EST | 165.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 280 | 29,957 | 57.81% |
| AMZN230120C00165250 | 2022-11-30 10:23AM EST | 165.25 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 2,662 | 57.81% |
| AMZN230120C00165500 | 2022-11-28 11:39AM EST | 165.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 20 | 4,208 | 58.20% |
| AMZN230120C00165750 | 2022-11-30 9:30AM EST | 165.75 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 3,980 | 58.20% |
| AMZN230120C00166000 | 2022-11-30 3:27PM EST | 166.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 170 | 6,231 | 58.59% |
| AMZN230120C00166500 | 2022-11-29 2:05PM EST | 166.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 420 | 11,489 | 58.59% |
| AMZN230120C00167000 | 2022-12-02 12:19PM EST | 167.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 5,092 | 58.98% |
| AMZN230120C00167500 | 2022-12-02 12:19PM EST | 167.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 10,134 | 59.38% |
| AMZN230120C00168000 | 2022-12-02 12:21PM EST | 168.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 5,441 | 59.38% |
| AMZN230120C00168500 | 2022-12-02 9:49AM EST | 168.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 5,328 | 59.77% |
| AMZN230120C00169000 | 2022-11-29 10:19AM EST | 169.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 6,380 | 60.16% |
| AMZN230120C00169500 | 2022-12-01 3:36PM EST | 169.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 4,847 | 60.16% |
| AMZN230120C00170000 | 2022-12-02 10:50AM EST | 170.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 710 | 20,768 | 60.55% |
| AMZN230120C00170500 | 2022-12-02 10:26AM EST | 170.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 450 | 3,860 | 60.94% |
| AMZN230120C00171000 | 2022-12-02 10:27AM EST | 171.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 5,058 | 60.94% |
| AMZN230120C00171500 | 2022-12-01 12:41PM EST | 171.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 132 | 4,720 | 61.33% |
| AMZN230120C00172000 | 2022-12-01 12:41PM EST | 172.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 120 | 4,702 | 60.55% |
| AMZN230120C00172500 | 2022-12-01 11:14AM EST | 172.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 9,970 | 60.94% |
| AMZN230120C00173000 | 2022-11-30 12:50PM EST | 173.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 112 | 3,709 | 60.94% |
| AMZN230120C00173500 | 2022-11-30 12:50PM EST | 173.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 219 | 4,409 | 61.33% |
| AMZN230120C00174000 | 2022-12-01 10:30AM EST | 174.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 9,518 | 61.33% |
| AMZN230120C00174500 | 2022-12-02 10:12AM EST | 174.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 7,820 | 60.16% |
| AMZN230120C00175000 | 2022-12-02 11:11AM EST | 175.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 405 | 64,883 | 62.11% |
| AMZN230120C00177500 | 2022-12-02 9:55AM EST | 177.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 18,784 | 61.72% |
| AMZN230120C00180000 | 2022-12-02 9:55AM EST | 180.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 30,261 | 63.28% |
| AMZN230120C00182500 | 2022-12-02 10:14AM EST | 182.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 14,731 | 64.06% |
| AMZN230120C00185000 | 2022-12-02 9:35AM EST | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 51,161 | 63.67% |
| AMZN230120C00187500 | 2022-12-01 12:52PM EST | 187.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 30,255 | 62.50% |
| AMZN230120C00190000 | 2022-12-02 11:35AM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 43,066 | 64.06% |
| AMZN230120C00192500 | 2022-11-30 11:18AM EST | 192.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 13,592 | 67.19% |
| AMZN230120C00195000 | 2022-11-30 9:33AM EST | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 35,193 | 67.97% |
| AMZN230120C00197500 | 2022-11-28 3:07PM EST | 197.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 376 | 8,095 | 67.19% |
| AMZN230120C00200000 | 2022-12-02 3:29PM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 49,560 | 67.19% |
| AMZN230120C00202500 | 2022-12-02 12:50PM EST | 202.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 8,275 | 68.75% |
| AMZN230120C00205000 | 2022-11-30 3:44PM EST | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 14,119 | 69.53% |
| AMZN230120C00207500 | 2022-12-02 3:21PM EST | 207.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 5,931 | 70.31% |
| AMZN230120C00210000 | 2022-12-01 12:17PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15,029 | 71.88% |
| AMZN230120C00212500 | 2022-12-01 9:31AM EST | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 10,148 | 72.66% |
| AMZN230120C00215000 | 2022-11-29 12:58PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 12,317 | 68.75% |
| AMZN230120C00217500 | 2022-11-30 12:25PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 4,679 | 70.31% |
| AMZN230120C00220000 | 2022-11-30 12:26PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 435 | 9,725 | 71.88% |
| AMZN230120C00222500 | 2022-11-22 1:07PM EST | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 6,505 | 71.88% |
| AMZN230120C00225000 | 2022-11-28 11:07AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 41,445 | 71.88% |
| AMZN230120C00227500 | 2022-11-22 1:07PM EST | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 4,529 | 73.44% |
| AMZN230120C00230000 | 2022-11-30 10:30AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,965 | 75.00% |
| AMZN230120C00232500 | 2022-11-28 12:16PM EST | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,474 | 75.00% |
| AMZN230120C00235000 | 2022-11-28 12:16PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 17,738 | 76.56% |
| AMZN230120C00237500 | 2022-11-17 1:54PM EST | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,803 | 76.56% |
| AMZN230120C00240000 | 2022-11-18 11:36AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 16,796 | 78.13% |
| AMZN230120C00242500 | 2022-11-28 12:16PM EST | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,888 | 78.13% |
| AMZN230120C00245000 | 2022-11-17 10:02AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 15,887 | 78.13% |
| AMZN230120C00247500 | 2022-11-16 11:06AM EST | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,123 | 79.69% |
| AMZN230120C00250000 | 2022-11-21 12:11PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 51,015 | 81.25% |
| AMZN230120C00255000 | 2022-11-17 9:41AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 18,630 | 81.25% |
| AMZN230120C00260000 | 2022-11-15 10:14AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,518 | 84.38% |
| AMZN230120C00265000 | 2022-11-11 12:31PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 8,800 | 84.38% |
| AMZN230120C00270000 | 2022-11-18 9:52AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,987 | 87.50% |
| AMZN230120C00275000 | 2022-11-30 12:43PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54,043 | 87.50% |
| AMZN230120C01080000 | 2022-05-15 11:00PM EST | 1,080.00 | 1,165.13 | 1,386.55 | 1,403.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01240000 | 2022-05-12 1:33PM EST | 1,240.00 | 917.01 | 1,235.95 | 1,252.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230120C01260000 | 2022-05-12 1:33PM EST | 1,260.00 | 899.64 | 1,217.35 | 1,234.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230120C01300000 | 2022-05-12 2:38PM EST | 1,300.00 | 882.00 | 1,180.10 | 1,196.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01360000 | 2022-06-02 1:34PM EST | 1,360.00 | 1,187.10 | 1,125.00 | 1,140.50 | 0.00 | - | 43 | 250 | 0.00% |
| AMZN230120C01380000 | 2022-04-13 8:46AM EST | 1,380.00 | 1,677.50 | 936.25 | 948.75 | 0.00 | - | 1 | 141 | 0.00% |
| AMZN230120C01400000 | 2022-05-23 9:31AM EST | 1,400.00 | 783.35 | 1,088.60 | 1,105.00 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN230120C01420000 | 2022-04-19 12:15PM EST | 1,420.00 | 1,751.59 | 796.30 | 804.65 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230120C01440000 | 2022-06-03 1:24PM EST | 1,440.00 | 1,062.74 | 1,052.45 | 1,068.50 | -688.81 | -39.33% | 4 | 32 | 0.00% |
| AMZN230120C01450000 | 2022-05-31 9:32AM EST | 1,450.00 | 958.20 | 1,043.45 | 1,060.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN230120C01460000 | 2022-06-01 8:31AM EST | 1,460.00 | 1,063.20 | 1,034.65 | 1,051.00 | 0.00 | - | 2 | 2,140 | 0.00% |
| AMZN230120C01480000 | 2022-04-06 1:54PM EST | 1,480.00 | 1,729.13 | 877.85 | 891.00 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN230120C01500000 | 2022-06-02 2:38PM EST | 1,500.00 | 1,055.00 | 998.80 | 1,015.00 | 0.00 | - | 9 | 289 | 0.00% |
| AMZN230120C01520000 | 2022-06-03 9:56AM EST | 1,520.00 | 975.00 | 981.15 | 997.50 | +310.28 | +46.68% | 1 | 70 | 0.00% |
| AMZN230120C01540000 | 2022-06-03 1:48PM EST | 1,540.00 | 980.00 | 963.60 | 980.00 | +180.35 | +22.55% | 1 | 124 | 0.00% |
| AMZN230120C01550000 | 2022-04-07 2:01PM EST | 1,550.00 | 1,645.47 | 818.60 | 831.60 | 0.00 | - | 2 | 91 | 0.00% |
| AMZN230120C01560000 | 2022-06-01 9:04AM EST | 1,560.00 | 988.48 | 946.25 | 962.50 | 0.00 | - | 2 | 255 | 0.00% |
| AMZN230120C01580000 | 2022-05-12 12:14PM EST | 1,580.00 | 658.24 | 928.85 | 944.00 | 0.00 | - | 2 | 93 | 0.00% |
| AMZN230120C01600000 | 2022-06-01 2:02PM EST | 1,600.00 | 937.16 | 911.90 | 927.00 | 0.00 | - | 1 | 185 | 0.00% |
| AMZN230120C01620000 | 2022-05-02 9:30AM EST | 1,620.00 | 908.91 | 880.10 | 891.90 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230120C01640000 | 2022-04-06 2:50PM EST | 1,640.00 | 1,589.73 | 744.65 | 757.40 | 0.00 | - | 4 | 71 | 0.00% |
| AMZN230120C01650000 | 2022-04-29 12:17PM EST | 1,650.00 | 933.41 | 738.85 | 748.35 | 0.00 | - | 2 | 63 | 0.00% |
| AMZN230120C01660000 | 2022-05-20 9:53AM EST | 1,660.00 | 632.17 | 860.30 | 876.50 | 0.00 | - | 4 | 55 | 0.00% |
| AMZN230120C01680000 | 2022-05-05 8:32AM EST | 1,680.00 | 838.00 | 844.00 | 859.40 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230120C01700000 | 2022-06-03 1:09PM EST | 1,700.00 | 837.50 | 827.20 | 842.85 | -37.98 | -4.34% | 1 | 158 | 0.00% |
| AMZN230120C01720000 | 2022-05-24 11:44AM EST | 1,720.00 | 504.59 | 810.60 | 825.00 | 0.00 | - | 2 | 84 | 0.00% |
| AMZN230120C01740000 | 2022-04-18 12:17PM EST | 1,740.00 | 1,331.54 | 541.85 | 559.20 | 0.00 | - | 2 | 107 | 0.00% |
| AMZN230120C01750000 | 2022-05-20 12:30PM EST | 1,750.00 | 517.25 | 785.85 | 800.50 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN230120C01760000 | 2022-03-31 12:43PM EST | 1,760.00 | 1,584.73 | 813.00 | 832.00 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN230120C01780000 | 2022-05-04 9:28AM EST | 1,780.00 | 726.97 | 748.20 | 758.80 | 0.00 | - | 2 | 78 | 0.00% |
| AMZN230120C01800000 | 2022-06-03 8:56AM EST | 1,800.00 | 786.68 | 745.30 | 760.00 | -10.83 | -1.36% | 1 | 704 | 0.00% |
| AMZN230120C01820000 | 2022-06-03 12:10PM EST | 1,820.00 | 735.81 | 730.00 | 744.50 | +271.29 | +58.40% | 1 | 52 | 0.00% |
| AMZN230120C01840000 | 2022-03-31 1:59PM EST | 1,840.00 | 1,518.05 | 749.50 | 767.50 | 0.00 | - | 12 | 60 | 0.00% |
| AMZN230120C01850000 | 2022-05-19 2:06PM EST | 1,850.00 | 499.61 | 705.10 | 720.50 | 0.00 | - | 10 | 51 | 0.00% |
| AMZN230120C01860000 | 2022-04-01 12:29PM EST | 1,860.00 | 1,454.65 | 734.00 | 752.00 | 0.00 | - | 8 | 84 | 0.00% |
| AMZN230120C01880000 | 2022-05-05 9:05AM EST | 1,880.00 | 636.00 | 682.55 | 697.50 | 0.00 | - | 4 | 65 | 0.00% |
| AMZN230120C01900000 | 2022-06-03 9:12AM EST | 1,900.00 | 676.02 | 667.25 | 682.50 | +26.02 | +4.00% | 1 | 613 | 0.00% |
| AMZN230120C01920000 | 2022-03-31 11:34AM EST | 1,920.00 | 1,423.75 | 687.50 | 705.50 | 0.00 | - | 8 | 47 | 0.00% |
| AMZN230120C01940000 | 2022-05-12 1:19PM EST | 1,940.00 | 402.73 | 636.00 | 651.50 | 0.00 | - | 2 | 82 | 0.00% |
| AMZN230120C01950000 | 2022-05-20 9:44AM EST | 1,950.00 | 440.61 | 629.20 | 644.00 | 0.00 | - | 2 | 396 | 0.00% |
| AMZN230120C01960000 | 2022-05-12 1:14PM EST | 1,960.00 | 390.68 | 621.65 | 636.50 | 0.00 | - | 62 | 223 | 0.00% |
| AMZN230120C01980000 | 2022-06-01 9:43AM EST | 1,980.00 | 616.25 | 606.55 | 621.80 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN230120C02000000 | 2022-06-03 8:30AM EST | 2,000.00 | 627.00 | 595.50 | 605.15 | -12.00 | -1.88% | 1 | 935 | 0.00% |
| AMZN230120C02050000 | 2022-06-02 1:54PM EST | 2,050.00 | 600.00 | 560.05 | 569.25 | 0.00 | - | 1 | 572 | 0.00% |
| AMZN230120C02100000 | 2022-06-03 2:57PM EST | 2,100.00 | 532.44 | 525.70 | 534.70 | +22.44 | +4.40% | 5 | 469 | 0.00% |
| AMZN230120C02130000 | 2022-06-01 8:43AM EST | 2,130.00 | 534.35 | 505.55 | 514.10 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230120C02135000 | 2022-05-26 11:12AM EST | 2,135.00 | 350.00 | 502.10 | 510.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02140000 | 2022-05-19 9:28AM EST | 2,140.00 | 319.65 | 498.75 | 507.35 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C02145000 | 2022-06-01 2:28PM EST | 2,145.00 | 516.90 | 495.45 | 504.35 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120C02150000 | 2022-06-03 2:58PM EST | 2,150.00 | 498.13 | 492.20 | 501.05 | -33.72 | -6.34% | 3 | 499 | 0.00% |
| AMZN230120C02160000 | 2022-05-27 1:12PM EST | 2,160.00 | 357.00 | 485.80 | 494.25 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230120C02165000 | 2022-05-25 9:54AM EST | 2,165.00 | 288.41 | 482.40 | 491.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02170000 | 2022-05-20 12:35PM EST | 2,170.00 | 276.46 | 479.25 | 487.70 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C02175000 | 2022-05-19 12:59PM EST | 2,175.00 | 303.64 | 475.90 | 484.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02180000 | 2022-05-31 9:17AM EST | 2,180.00 | 395.70 | 472.85 | 481.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120C02190000 | 2022-05-27 9:50AM EST | 2,190.00 | 351.00 | 466.45 | 475.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120C02200000 | 2022-06-03 2:46PM EST | 2,200.00 | 459.59 | 460.05 | 468.40 | -40.18 | -8.04% | 4 | 915 | 0.00% |
| AMZN230120C02205000 | 2022-05-26 9:25AM EST | 2,205.00 | 305.80 | 456.95 | 465.55 | 0.00 | - | - | 11 | 0.00% |
| AMZN230120C02210000 | 2022-05-24 9:01AM EST | 2,210.00 | 223.65 | 453.80 | 462.10 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C02220000 | 2022-05-26 10:24AM EST | 2,220.00 | 299.60 | 447.55 | 455.80 | 0.00 | - | - | 54 | 0.00% |
| AMZN230120C02240000 | 2022-05-24 8:56AM EST | 2,240.00 | 213.00 | 435.05 | 443.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02245000 | 2022-05-26 11:44AM EST | 2,245.00 | 302.75 | 432.20 | 440.65 | 0.00 | - | - | 5 | 0.00% |
| AMZN230120C02250000 | 2022-06-02 2:02PM EST | 2,250.00 | 458.00 | 429.15 | 437.60 | 0.00 | - | 9 | 73 | 0.00% |
| AMZN230120C02255000 | 2022-05-26 9:49AM EST | 2,255.00 | 281.40 | 425.95 | 434.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02260000 | 2022-05-27 10:47AM EST | 2,260.00 | 393.00 | 422.95 | 431.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C02265000 | 2022-05-27 8:39AM EST | 2,265.00 | 307.98 | 420.05 | 428.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230120C02270000 | 2022-05-27 8:39AM EST | 2,270.00 | 305.73 | 417.10 | 425.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02280000 | 2022-06-03 2:01PM EST | 2,280.00 | 419.94 | 411.05 | 419.50 | +118.29 | +39.21% | 3 | 4 | 0.00% |
| AMZN230120C02295000 | 2022-05-27 8:33AM EST | 2,295.00 | 296.73 | 402.50 | 410.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02300000 | 2022-06-03 2:46PM EST | 2,300.00 | 399.49 | 399.50 | 407.55 | -51.11 | -11.34% | 6 | 357 | 0.00% |
| AMZN230120C02305000 | 2022-05-27 10:52AM EST | 2,305.00 | 284.77 | 396.60 | 404.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C02310000 | 2022-05-26 1:02PM EST | 2,310.00 | 269.00 | 393.75 | 401.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C02330000 | 2022-05-25 8:31AM EST | 2,330.00 | 186.05 | 382.30 | 390.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02340000 | 2022-05-25 8:33AM EST | 2,340.00 | 184.65 | 376.70 | 384.85 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C02350000 | 2022-06-02 2:35PM EST | 2,350.00 | 386.78 | 371.10 | 379.00 | -22.46 | -5.49% | 5 | 313 | 0.00% |
| AMZN230120C02360000 | 2022-05-31 2:43PM EST | 2,360.00 | 360.80 | 365.65 | 373.45 | 0.00 | - | 7 | 4 | 0.00% |
| AMZN230120C02370000 | 2022-05-31 1:47PM EST | 2,370.00 | 341.20 | 360.20 | 367.95 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN230120C02400000 | 2022-06-03 2:03PM EST | 2,400.00 | 354.00 | 344.00 | 351.75 | -33.27 | -8.59% | 22 | 733 | 0.00% |
| AMZN230120C02450000 | 2022-06-03 2:50PM EST | 2,450.00 | 320.00 | 318.10 | 325.90 | -36.00 | -10.11% | 5 | 194 | 0.00% |
| AMZN230120C02500000 | 2022-06-03 2:58PM EST | 2,500.00 | 298.27 | 293.65 | 301.15 | -35.21 | -10.56% | 45 | 1,836 | 0.00% |
| AMZN230120C02550000 | 2022-06-03 11:38AM EST | 2,550.00 | 268.80 | 270.40 | 278.05 | -27.16 | -9.18% | 2 | 188 | 0.00% |
| AMZN230120C02600000 | 2022-06-03 2:59PM EST | 2,600.00 | 252.25 | 248.45 | 255.80 | -33.44 | -11.70% | 64 | 1,006 | 0.00% |
| AMZN230120C02650000 | 2022-06-03 1:29PM EST | 2,650.00 | 236.25 | 227.95 | 235.70 | -27.59 | -10.46% | 9 | 420 | 0.00% |
| AMZN230120C02700000 | 2022-06-03 2:57PM EST | 2,700.00 | 213.64 | 208.45 | 215.75 | -29.30 | -12.06% | 51 | 738 | 0.00% |
| AMZN230120C02750000 | 2022-06-03 1:55PM EST | 2,750.00 | 200.00 | 190.30 | 197.50 | -19.18 | -8.75% | 17 | 646 | 0.00% |
| AMZN230120C02800000 | 2022-06-03 2:44PM EST | 2,800.00 | 176.00 | 173.25 | 180.45 | -28.00 | -13.73% | 296 | 1,688 | 0.00% |
| AMZN230120C02850000 | 2022-06-03 1:10PM EST | 2,850.00 | 162.45 | 157.75 | 164.75 | -18.86 | -10.40% | 2 | 369 | 0.00% |
| AMZN230120C02900000 | 2022-06-03 10:36AM EST | 2,900.00 | 145.35 | 143.30 | 151.05 | -25.65 | -15.00% | 6 | 1,187 | 0.00% |
| AMZN230120C02940000 | 2022-06-02 1:14PM EST | 2,940.00 | 153.60 | 132.55 | 139.20 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120C02950000 | 2022-06-03 11:03AM EST | 2,950.00 | 133.55 | 130.00 | 137.70 | -22.11 | -14.20% | 1 | 496 | 0.00% |
| AMZN230120C02980000 | 2022-06-02 1:16PM EST | 2,980.00 | 142.35 | 122.50 | 130.20 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230120C03000000 | 2022-06-03 2:52PM EST | 3,000.00 | 121.00 | 121.00 | 124.20 | -20.60 | -14.55% | 57 | 4,041 | 0.00% |
| AMZN230120C03020000 | 2022-06-03 8:41AM EST | 3,020.00 | 126.42 | 114.15 | 120.75 | -3.58 | -2.75% | 2 | 5 | 0.00% |
| AMZN230120C03040000 | 2022-06-01 2:51PM EST | 3,040.00 | 119.20 | 109.80 | 115.10 | 0.00 | - | 5 | 1 | 0.00% |
| AMZN230120C03050000 | 2022-06-03 1:16PM EST | 3,050.00 | 111.54 | 106.50 | 112.95 | -16.25 | -12.72% | 57 | 1,246 | 0.00% |
| AMZN230120C03060000 | 2022-05-31 12:58PM EST | 3,060.00 | 98.70 | 105.55 | 110.80 | 0.00 | - | 6 | 13 | 0.00% |
| AMZN230120C03080000 | 2022-06-03 8:32AM EST | 3,080.00 | 116.70 | 100.30 | 107.60 | +0.90 | +0.78% | 1 | 9 | 0.00% |
| AMZN230120C03090000 | 2022-06-03 8:30AM EST | 3,090.00 | 113.08 | 99.50 | 104.60 | -2.58 | -2.23% | 1 | 323 | 0.00% |
| AMZN230120C03100000 | 2022-06-03 2:57PM EST | 3,100.00 | 101.00 | 97.55 | 102.60 | -15.40 | -13.23% | 14 | 3,568 | 0.00% |
| AMZN230120C03110000 | 2022-06-02 11:05AM EST | 3,110.00 | 107.17 | 95.65 | 100.65 | +8.02 | +8.09% | 1 | 251 | 0.00% |
| AMZN230120C03120000 | 2022-06-01 12:28PM EST | 3,120.00 | 99.85 | 92.50 | 99.90 | 0.00 | - | 3 | 211 | 0.00% |
| AMZN230120C03130000 | 2022-06-02 11:11AM EST | 3,130.00 | 93.00 | 91.95 | 98.00 | -0.55 | -0.59% | 1 | 215 | 0.00% |
| AMZN230120C03140000 | 2022-06-02 12:44PM EST | 3,140.00 | 106.00 | 88.80 | 96.15 | 0.00 | - | 1 | 180 | 1,608.20% |
| AMZN230120C03150000 | 2022-06-03 9:21AM EST | 3,150.00 | 92.00 | 87.00 | 94.20 | -11.38 | -11.01% | 50 | 965 | 1,468.65% |
| AMZN230120C03160000 | 2022-06-02 8:43AM EST | 3,160.00 | 86.00 | 85.35 | 92.40 | 0.00 | - | 6 | 203 | 1,390.04% |
| AMZN230120C03170000 | 2022-06-03 2:57PM EST | 3,170.00 | 88.17 | 84.85 | 89.60 | -11.13 | -11.21% | 55 | 255 | 1,333.64% |
| AMZN230120C03180000 | 2022-06-03 2:07PM EST | 3,180.00 | 87.56 | 81.95 | 89.10 | -2.09 | -2.33% | 1 | 188 | 1,286.47% |
| AMZN230120C03190000 | 2022-05-26 1:08PM EST | 3,190.00 | 41.37 | 81.55 | 87.30 | 0.00 | - | 1 | 215 | 1,260.06% |
| AMZN230120C03200000 | 2022-06-03 2:57PM EST | 3,200.00 | 83.00 | 79.90 | 85.75 | -11.00 | -11.70% | 62 | 860 | 1,225.63% |
| AMZN230120C03210000 | 2022-06-02 1:22PM EST | 3,210.00 | 92.00 | 78.30 | 84.10 | 0.00 | - | 12 | 60 | 1,194.53% |
| AMZN230120C03220000 | 2022-06-02 2:43PM EST | 3,220.00 | 91.32 | 76.75 | 82.40 | 0.00 | - | 4 | 85 | 1,166.46% |
| AMZN230120C03225000 | 2022-06-01 12:08PM EST | 3,225.00 | 79.00 | 76.00 | 81.75 | 0.00 | - | 1 | 101 | 1,155.13% |
| AMZN230120C03230000 | 2022-06-02 2:43PM EST | 3,230.00 | 89.68 | 75.25 | 80.90 | 0.00 | - | 4 | 132 | 1,142.68% |
| AMZN230120C03235000 | 2022-05-26 10:28AM EST | 3,235.00 | 35.40 | 74.50 | 80.15 | 0.00 | - | 2 | 64 | 1,131.45% |
| AMZN230120C03240000 | 2022-06-01 1:10PM EST | 3,240.00 | 82.55 | 73.75 | 79.25 | 0.00 | - | 2 | 119 | 1,119.51% |
| AMZN230120C03245000 | 2022-05-26 11:28AM EST | 3,245.00 | 37.92 | 73.00 | 78.55 | 0.00 | - | 1 | 74 | 1,109.38% |
| AMZN230120C03250000 | 2022-06-03 2:57PM EST | 3,250.00 | 75.50 | 72.25 | 77.75 | -7.70 | -9.25% | 87 | 336 | 1,098.90% |
| AMZN230120C03255000 | 2022-06-01 12:22PM EST | 3,255.00 | 78.10 | 70.30 | 75.90 | 0.00 | - | 4 | 60 | 1,074.27% |
| AMZN230120C03260000 | 2022-05-19 2:49PM EST | 3,260.00 | 30.25 | 70.85 | 76.40 | 0.00 | - | 1 | 63 | 1,081.08% |
| AMZN230120C03265000 | 2022-05-05 2:30PM EST | 3,265.00 | 52.39 | 70.10 | 75.60 | 0.00 | - | 8 | 68 | 1,071.41% |
| AMZN230120C03270000 | 2022-06-01 2:53PM EST | 3,270.00 | 76.00 | 69.40 | 75.00 | 0.00 | - | 6 | 84 | 1,063.50% |
| AMZN230120C03275000 | 2022-06-01 12:07PM EST | 3,275.00 | 74.65 | 68.70 | 74.20 | 0.00 | - | 4 | 186 | 1,054.59% |
| AMZN230120C03280000 | 2022-05-18 9:11AM EST | 3,280.00 | 33.77 | 68.05 | 73.50 | 0.00 | - | 3 | 112 | 1,046.78% |
| AMZN230120C03285000 | 2022-05-05 9:25AM EST | 3,285.00 | 52.00 | 67.35 | 72.75 | 0.00 | - | 1 | 144 | 1,038.55% |
| AMZN230120C03290000 | 2022-06-03 11:01AM EST | 3,290.00 | 69.40 | 66.70 | 72.00 | -6.60 | -8.68% | 4 | 204 | 1,030.76% |
| AMZN230120C03295000 | 2022-05-31 10:49AM EST | 3,295.00 | 49.00 | 66.00 | 71.30 | 0.00 | - | 1 | 170 | 1,023.14% |
| AMZN230120C03300000 | 2022-06-03 2:36PM EST | 3,300.00 | 67.50 | 65.35 | 70.75 | -11.75 | -14.83% | 8 | 1,639 | 1,016.74% |
| AMZN230120C03305000 | 2022-06-02 11:37AM EST | 3,305.00 | 72.88 | 63.35 | 69.95 | 0.00 | - | 1 | 153 | 1,002.00% |
| AMZN230120C03310000 | 2022-05-24 1:21PM EST | 3,310.00 | 22.35 | 64.05 | 69.35 | 0.00 | - | 1 | 189 | 1,002.66% |
| AMZN230120C03315000 | 2022-05-25 1:02PM EST | 3,315.00 | 25.23 | 63.40 | 68.60 | 0.00 | - | 12 | 153 | 995.56% |
| AMZN230120C03320000 | 2022-05-25 1:02PM EST | 3,320.00 | 24.98 | 62.80 | 67.95 | 0.00 | - | 1 | 173 | 989.32% |
| AMZN230120C03330000 | 2022-06-03 11:54AM EST | 3,330.00 | 63.10 | 61.55 | 66.75 | -1.57 | -2.43% | 1 | 328 | 977.37% |
| AMZN230120C03340000 | 2022-06-02 2:06PM EST | 3,340.00 | 71.20 | 60.30 | 65.50 | 0.00 | - | 1 | 220 | 965.48% |
| AMZN230120C03350000 | 2022-06-03 9:30AM EST | 3,350.00 | 60.85 | 59.10 | 64.20 | -9.58 | -13.60% | 3 | 363 | 953.91% |
| AMZN230120C03360000 | 2022-06-03 9:30AM EST | 3,360.00 | 59.23 | 56.65 | 63.05 | -8.80 | -12.94% | 3 | 181 | 937.60% |
| AMZN230120C03370000 | 2022-06-02 10:35AM EST | 3,370.00 | 60.37 | 55.50 | 61.75 | 0.00 | - | 1 | 169 | 926.88% |
| AMZN230120C03380000 | 2022-06-03 9:40AM EST | 3,380.00 | 55.20 | 55.65 | 60.65 | -3.88 | -6.57% | 3 | 209 | 922.95% |
| AMZN230120C03390000 | 2022-06-02 2:48PM EST | 3,390.00 | 65.45 | 54.55 | 59.45 | 0.00 | - | 9 | 209 | 913.17% |
| AMZN230120C03400000 | 2022-06-03 1:42PM EST | 3,400.00 | 56.80 | 52.20 | 58.40 | -7.35 | -11.46% | 5 | 957 | 898.90% |
| AMZN230120C03410000 | 2022-06-02 2:48PM EST | 3,410.00 | 62.90 | 52.40 | 57.40 | 0.00 | - | 9 | 172 | 895.80% |
| AMZN230120C03420000 | 2022-05-13 1:00PM EST | 3,420.00 | 27.89 | 50.10 | 55.25 | 0.00 | - | 16 | 84 | 877.64% |
| AMZN230120C03430000 | 2022-05-26 12:02PM EST | 3,430.00 | 25.90 | 50.85 | 55.10 | 0.00 | - | 1 | 67 | 880.36% |
| AMZN230120C03440000 | 2022-05-31 8:30AM EST | 3,440.00 | 30.65 | 49.55 | 54.05 | 0.00 | - | 2 | 53 | 871.06% |
| AMZN230120C03450000 | 2022-06-01 11:28AM EST | 3,450.00 | 50.00 | 48.40 | 52.25 | -1.35 | -2.63% | 1 | 467 | 859.47% |
| AMZN230120C03460000 | 2022-06-01 11:27AM EST | 3,460.00 | 51.12 | 47.45 | 51.20 | 0.00 | - | 6 | 165 | 851.82% |
| AMZN230120C03470000 | 2022-06-01 11:27AM EST | 3,470.00 | 50.17 | 46.50 | 51.15 | 0.00 | - | 9 | 105 | 848.15% |
| AMZN230120C03480000 | 2022-06-01 11:26AM EST | 3,480.00 | 49.22 | 45.60 | 50.20 | 0.00 | - | 8 | 200 | 841.19% |
| AMZN230120C03490000 | 2022-06-01 12:23PM EST | 3,490.00 | 50.11 | 43.60 | 49.35 | 0.00 | - | 10 | 236 | 830.42% |
| AMZN230120C03500000 | 2022-06-03 2:52PM EST | 3,500.00 | 45.95 | 44.70 | 48.45 | -7.05 | -13.30% | 27 | 3,804 | 831.45% |
| AMZN230120C03550000 | 2022-06-03 1:22PM EST | 3,550.00 | 42.60 | 38.70 | 44.20 | -5.75 | -11.89% | 2 | 854 | 793.95% |
| AMZN230120C03600000 | 2022-06-03 10:32AM EST | 3,600.00 | 37.50 | 36.15 | 39.55 | -3.70 | -8.98% | 3 | 1,766 | 768.55% |
| AMZN230120C03650000 | 2022-06-02 1:27PM EST | 3,650.00 | 37.50 | 32.90 | 36.20 | -1.85 | -4.70% | 1 | 624 | 745.56% |
| AMZN230120C03700000 | 2022-06-03 2:44PM EST | 3,700.00 | 31.40 | 29.00 | 33.80 | -6.05 | -16.15% | 6 | 3,111 | 723.65% |
| AMZN230120C03750000 | 2022-06-03 1:25PM EST | 3,750.00 | 29.55 | 26.40 | 30.40 | -3.58 | -10.81% | 5 | 1,538 | 702.65% |
| AMZN230120C03800000 | 2022-06-03 2:20PM EST | 3,800.00 | 26.00 | 24.00 | 27.00 | -4.56 | -14.92% | 7 | 2,256 | 682.06% |
| AMZN230120C03850000 | 2022-06-03 9:13AM EST | 3,850.00 | 25.40 | 21.75 | 25.55 | -2.58 | -9.22% | 5 | 621 | 669.08% |
| AMZN230120C03900000 | 2022-06-03 10:08AM EST | 3,900.00 | 20.80 | 19.80 | 24.00 | -3.75 | -15.27% | 8 | 1,793 | 656.60% |
| AMZN230120C03950000 | 2022-05-31 1:48PM EST | 3,950.00 | 23.50 | 18.85 | 21.60 | 0.00 | - | 1 | 350 | 644.42% |
| AMZN230120C04000000 | 2022-06-03 2:58PM EST | 4,000.00 | 18.00 | 18.00 | 19.00 | -2.70 | -13.04% | 113 | 2,624 | 631.46% |
| AMZN230120C04050000 | 2022-06-03 12:25PM EST | 4,050.00 | 16.50 | 15.70 | 18.30 | -2.60 | -13.61% | 5 | 355 | 619.95% |
| AMZN230120C04100000 | 2022-06-03 1:12PM EST | 4,100.00 | 16.00 | 14.35 | 16.90 | +0.05 | +0.31% | 88 | 640 | 609.12% |
| AMZN230120C04150000 | 2022-05-31 1:29PM EST | 4,150.00 | 11.55 | 13.15 | 15.60 | 0.00 | - | 5 | 336 | 599.00% |
| AMZN230120C04200000 | 2022-06-03 9:39AM EST | 4,200.00 | 12.40 | 12.05 | 14.45 | -0.76 | -5.78% | 2 | 919 | 589.62% |
| AMZN230120C04250000 | 2022-06-03 9:15AM EST | 4,250.00 | 12.75 | 11.05 | 13.40 | -1.25 | -8.93% | 1 | 491 | 580.82% |
| AMZN230120C04300000 | 2022-06-03 9:41AM EST | 4,300.00 | 10.80 | 10.10 | 12.45 | -0.95 | -8.09% | 3 | 627 | 572.39% |
| AMZN230120C04350000 | 2022-06-02 2:52PM EST | 4,350.00 | 12.06 | 8.80 | 11.55 | 0.00 | - | 4 | 182 | 561.96% |
| AMZN230120C04400000 | 2022-06-03 9:36AM EST | 4,400.00 | 9.60 | 8.50 | 10.75 | -1.60 | -14.29% | 3 | 482 | 557.02% |
| AMZN230120C04450000 | 2022-05-31 2:14PM EST | 4,450.00 | 7.54 | 7.85 | 10.05 | 0.00 | - | 12 | 281 | 550.46% |
| AMZN230120C04500000 | 2022-06-03 1:35PM EST | 4,500.00 | 8.43 | 7.20 | 9.00 | -0.57 | -6.33% | 7 | 2,311 | 541.53% |
| AMZN230120C04550000 | 2022-06-03 1:35PM EST | 4,550.00 | 7.98 | 6.65 | 8.75 | -1.02 | -11.33% | 1 | 131 | 537.62% |
| AMZN230120C04600000 | 2022-06-03 2:44PM EST | 4,600.00 | 7.40 | 6.15 | 8.25 | -0.98 | -11.69% | 4 | 620 | 532.28% |
| AMZN230120C04650000 | 2022-06-03 11:21AM EST | 4,650.00 | 6.92 | 5.70 | 7.75 | -0.62 | -8.22% | 3 | 217 | 527.03% |
| AMZN230120C04700000 | 2022-06-03 11:21AM EST | 4,700.00 | 6.54 | 5.30 | 7.30 | -0.66 | -9.17% | 3 | 895 | 522.22% |
| AMZN230120C04750000 | 2022-05-31 2:59PM EST | 4,750.00 | 5.49 | 4.95 | 6.95 | 0.00 | - | 1 | 624 | 518.21% |
| AMZN230120C04800000 | 2022-06-03 2:43PM EST | 4,800.00 | 5.80 | 4.60 | 7.35 | -0.29 | -4.76% | 4 | 860 | 519.43% |
| AMZN230120C04850000 | 2022-06-03 2:03PM EST | 4,850.00 | 5.51 | 4.35 | 6.25 | -0.49 | -8.17% | 3 | 276 | 510.43% |
| AMZN230120C04900000 | 2022-06-03 1:57PM EST | 4,900.00 | 5.33 | 4.10 | 5.95 | -0.73 | -12.05% | 2 | 803 | 507.03% |
| AMZN230120C04950000 | 2022-06-03 1:57PM EST | 4,950.00 | 5.50 | 3.85 | 5.70 | +0.40 | +7.84% | 3 | 120 | 503.88% |
| AMZN230120C05000000 | 2022-06-03 2:57PM EST | 5,000.00 | 5.30 | 4.55 | 5.45 | +0.22 | +4.33% | 64 | 2,085 | 508.30% |
| AMZN230120C05100000 | 2022-06-03 2:40PM EST | 5,100.00 | 4.26 | 4.25 | 4.50 | -0.48 | -10.13% | 18 | 856 | 499.71% |
| AMZN230120C05200000 | 2022-06-02 12:51PM EST | 5,200.00 | 4.70 | 2.39 | 4.70 | 0.00 | - | 21 | 155 | 486.23% |
| AMZN230120C05300000 | 2022-06-03 2:36PM EST | 5,300.00 | 3.71 | 3.40 | 4.00 | -0.39 | -9.51% | 7 | 445 | 490.72% |
| AMZN230120C05400000 | 2022-06-03 11:06AM EST | 5,400.00 | 3.42 | 3.35 | 3.90 | -0.38 | -10.00% | 2 | 664 | 490.80% |
| AMZN230120C05500000 | 2022-06-03 2:58PM EST | 5,500.00 | 3.00 | 2.95 | 2.97 | -0.50 | -14.29% | 236 | 2,176 | 478.69% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P00050000 | 2022-12-02 2:57PM EST | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 2,879 | 65.63% |
| AMZN230120P00052000 | 2022-12-02 12:26PM EST | 52.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 12,935 | 64.84% |
| AMZN230120P00053000 | 2022-12-01 10:29AM EST | 53.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 6,436 | 64.84% |
| AMZN230120P00054000 | 2022-12-01 12:20PM EST | 54.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 7,449 | 62.11% |
| AMZN230120P00055000 | 2022-12-02 3:07PM EST | 55.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 4,665 | 62.11% |
| AMZN230120P00056000 | 2022-12-01 1:14PM EST | 56.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 25 | 2,091 | 62.31% |
| AMZN230120P00057000 | 2022-11-28 1:21PM EST | 57.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 13 | 3,299 | 60.94% |
| AMZN230120P00058000 | 2022-12-01 1:11PM EST | 58.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 140 | 1,357 | 60.16% |
| AMZN230120P00059000 | 2022-12-02 3:23PM EST | 59.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 1,151 | 58.79% |
| AMZN230120P00060000 | 2022-12-02 3:50PM EST | 60.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 199 | 5,989 | 58.40% |
| AMZN230120P00061000 | 2022-12-02 3:53PM EST | 61.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 586 | 57.72% |
| AMZN230120P00062000 | 2022-12-02 11:18AM EST | 62.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 4,549 | 56.54% |
| AMZN230120P00063000 | 2022-12-02 9:45AM EST | 63.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 9 | 1,825 | 55.96% |
| AMZN230120P00064000 | 2022-12-02 3:54PM EST | 64.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 11 | 2,491 | 55.27% |
| AMZN230120P00065000 | 2022-12-02 1:52PM EST | 65.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 8 | 4,508 | 54.39% |
| AMZN230120P00066000 | 2022-12-02 3:54PM EST | 66.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 2 | 1,187 | 53.91% |
| AMZN230120P00067000 | 2022-12-02 1:55PM EST | 67.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 9 | 2,449 | 53.22% |
| AMZN230120P00068000 | 2022-12-02 11:44AM EST | 68.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 40 | 3,922 | 52.44% |
| AMZN230120P00069000 | 2022-12-02 3:06PM EST | 69.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 4 | 1,484 | 51.66% |
| AMZN230120P00070000 | 2022-12-02 3:55PM EST | 70.00 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 361 | 14,650 | 50.98% |
| AMZN230120P00071000 | 2022-12-02 3:10PM EST | 71.00 | 0.38 | 0.38 | 0.41 | -0.02 | -5.00% | 58 | 2,092 | 50.39% |
| AMZN230120P00072000 | 2022-12-02 3:06PM EST | 72.00 | 0.45 | 0.43 | 0.46 | +0.01 | +2.27% | 30 | 5,765 | 50.05% |
| AMZN230120P00072500 | 2022-12-02 3:28PM EST | 72.50 | 0.49 | 0.46 | 0.49 | +0.01 | +2.08% | 2 | 4,403 | 49.76% |
| AMZN230120P00073000 | 2022-12-02 3:56PM EST | 73.00 | 0.50 | 0.49 | 0.52 | 0.00 | - | 92 | 26,486 | 49.39% |
| AMZN230120P00074000 | 2022-12-02 3:41PM EST | 74.00 | 0.58 | 0.55 | 0.58 | +0.01 | +1.75% | 114 | 18,971 | 48.58% |
| AMZN230120P00075000 | 2022-12-02 3:58PM EST | 75.00 | 0.62 | 0.63 | 0.67 | -0.02 | -3.12% | 150 | 32,142 | 48.24% |
| AMZN230120P00076000 | 2022-12-02 3:22PM EST | 76.00 | 0.71 | 0.69 | 0.74 | 0.00 | - | 62 | 2,310 | 47.36% |
| AMZN230120P00077000 | 2022-12-02 3:20PM EST | 77.00 | 0.79 | 0.80 | 0.83 | -0.01 | -1.25% | 120 | 6,037 | 46.70% |
| AMZN230120P00077500 | 2022-12-02 3:43PM EST | 77.50 | 0.89 | 0.84 | 0.88 | +0.04 | +4.71% | 58 | 5,321 | 46.39% |
| AMZN230120P00078000 | 2022-12-02 3:59PM EST | 78.00 | 0.91 | 0.90 | 0.94 | 0.00 | - | 187 | 4,900 | 46.19% |
| AMZN230120P00079000 | 2022-12-02 3:55PM EST | 79.00 | 1.03 | 1.01 | 1.05 | +0.02 | +1.98% | 401 | 5,100 | 45.51% |
| AMZN230120P00080000 | 2022-12-02 3:59PM EST | 80.00 | 1.16 | 1.13 | 1.18 | +0.05 | +4.50% | 827 | 16,227 | 44.95% |
| AMZN230120P00081000 | 2022-12-02 3:51PM EST | 81.00 | 1.33 | 1.26 | 1.32 | +0.09 | +7.26% | 322 | 4,324 | 44.34% |
| AMZN230120P00082000 | 2022-12-02 3:59PM EST | 82.00 | 1.43 | 1.43 | 1.47 | +0.04 | +2.88% | 415 | 7,108 | 43.68% |
| AMZN230120P00082500 | 2022-12-02 3:55PM EST | 82.50 | 1.51 | 1.49 | 1.56 | +0.04 | +2.72% | 445 | 6,147 | 43.46% |
| AMZN230120P00083000 | 2022-12-02 3:52PM EST | 83.00 | 1.65 | 1.60 | 1.64 | +0.11 | +7.14% | 671 | 6,341 | 43.07% |
| AMZN230120P00084000 | 2022-12-02 3:59PM EST | 84.00 | 1.81 | 1.79 | 1.84 | +0.11 | +6.47% | 620 | 6,321 | 42.60% |
| AMZN230120P00085000 | 2022-12-02 3:59PM EST | 85.00 | 2.05 | 2.00 | 2.07 | +0.13 | +6.77% | 1,431 | 22,160 | 42.25% |
| AMZN230120P00086000 | 2022-12-02 3:59PM EST | 86.00 | 2.25 | 2.22 | 2.28 | +0.10 | +4.65% | 528 | 4,440 | 41.50% |
| AMZN230120P00087000 | 2022-12-02 3:58PM EST | 87.00 | 2.47 | 2.47 | 2.53 | +0.11 | +4.66% | 434 | 5,704 | 40.94% |
| AMZN230120P00087500 | 2022-12-02 3:27PM EST | 87.50 | 2.69 | 2.60 | 2.67 | +0.19 | +7.60% | 269 | 5,944 | 40.72% |
| AMZN230120P00088000 | 2022-12-02 3:59PM EST | 88.00 | 2.76 | 2.75 | 2.81 | +0.14 | +5.34% | 400 | 9,085 | 40.45% |
| AMZN230120P00089000 | 2022-12-02 3:43PM EST | 89.00 | 3.12 | 3.05 | 3.15 | +0.26 | +9.09% | 129 | 6,531 | 40.26% |
| AMZN230120P00090000 | 2022-12-02 3:59PM EST | 90.00 | 3.41 | 3.35 | 3.45 | +0.21 | +6.56% | 1,044 | 53,899 | 39.53% |
| AMZN230120P00091000 | 2022-12-02 3:56PM EST | 91.00 | 3.73 | 3.70 | 3.80 | +0.18 | +5.07% | 327 | 15,211 | 38.99% |
| AMZN230120P00092000 | 2022-12-02 3:58PM EST | 92.00 | 4.09 | 4.05 | 4.20 | +0.19 | +4.87% | 420 | 7,526 | 38.62% |
| AMZN230120P00092500 | 2022-12-02 3:48PM EST | 92.50 | 4.45 | 4.25 | 4.40 | +0.40 | +9.88% | 558 | 9,326 | 38.37% |
| AMZN230120P00093000 | 2022-12-02 3:37PM EST | 93.00 | 4.60 | 4.50 | 4.60 | +0.35 | +8.24% | 936 | 7,148 | 38.05% |
| AMZN230120P00094000 | 2022-12-02 3:59PM EST | 94.00 | 5.01 | 4.90 | 5.05 | +0.35 | +7.51% | 1,621 | 6,520 | 37.62% |
| AMZN230120P00095000 | 2022-12-02 3:56PM EST | 95.00 | 5.45 | 5.40 | 5.55 | +0.35 | +6.86% | 1,497 | 24,968 | 37.33% |
| AMZN230120P00096000 | 2022-12-02 3:53PM EST | 96.00 | 6.00 | 5.90 | 6.05 | +0.45 | +8.11% | 389 | 4,954 | 36.83% |
| AMZN230120P00097000 | 2022-12-02 3:53PM EST | 97.00 | 6.55 | 6.45 | 6.60 | +0.55 | +9.17% | 862 | 5,938 | 36.45% |
| AMZN230120P00097500 | 2022-12-02 3:55PM EST | 97.50 | 6.75 | 6.70 | 6.85 | +0.50 | +8.00% | 254 | 8,321 | 36.00% |
| AMZN230120P00098000 | 2022-12-02 3:57PM EST | 98.00 | 7.00 | 6.95 | 7.20 | +0.46 | +7.03% | 160 | 5,326 | 36.23% |
| AMZN230120P00099000 | 2022-12-02 11:40AM EST | 99.00 | 7.60 | 7.55 | 7.80 | +0.48 | +6.74% | 9 | 8,194 | 35.77% |
| AMZN230120P00100000 | 2022-12-02 3:29PM EST | 100.00 | 8.32 | 8.20 | 8.45 | +0.67 | +8.76% | 160 | 35,001 | 35.46% |
| AMZN230120P00102500 | 2022-12-02 3:14PM EST | 102.50 | 9.85 | 9.95 | 10.15 | +0.55 | +5.91% | 26 | 16,275 | 34.23% |
| AMZN230120P00105000 | 2022-12-02 3:58PM EST | 105.00 | 12.00 | 11.90 | 12.10 | +0.89 | +8.01% | 69 | 23,368 | 33.69% |
| AMZN230120P00106500 | 2022-12-02 9:33AM EST | 106.50 | 12.75 | 13.10 | 13.35 | +1.45 | +12.83% | 2 | 4,167 | 33.50% |
| AMZN230120P00106750 | 2022-12-02 2:11PM EST | 106.75 | 13.35 | 13.30 | 13.55 | +0.85 | +6.80% | 18 | 1,389 | 33.33% |
| AMZN230120P00107000 | 2022-12-02 11:05AM EST | 107.00 | 13.87 | 13.55 | 13.85 | +1.17 | +9.21% | 6 | 2,512 | 34.30% |
| AMZN230120P00107250 | 2022-12-02 3:27PM EST | 107.25 | 13.85 | 13.80 | 13.95 | +0.95 | +7.36% | 13 | 736 | 32.89% |
| AMZN230120P00107500 | 2022-12-02 2:07PM EST | 107.50 | 13.90 | 14.00 | 14.20 | +0.80 | +6.11% | 5 | 19,286 | 33.28% |
| AMZN230120P00107750 | 2022-12-02 3:59PM EST | 107.75 | 14.31 | 14.20 | 14.40 | +1.01 | +7.59% | 11 | 1,623 | 33.03% |
| AMZN230120P00108000 | 2022-12-02 3:42PM EST | 108.00 | 14.70 | 14.40 | 14.60 | +0.95 | +6.91% | 38 | 1,224 | 32.74% |
| AMZN230120P00108250 | 2022-12-02 9:46AM EST | 108.25 | 14.50 | 14.60 | 14.95 | +0.55 | +3.94% | 4 | 666 | 34.42% |
| AMZN230120P00108500 | 2022-12-01 12:01PM EST | 108.50 | 14.30 | 14.85 | 15.15 | +0.85 | +6.32% | 1 | 1,101 | 34.16% |
| AMZN230120P00108750 | 2022-12-02 3:45PM EST | 108.75 | 15.30 | 15.05 | 15.30 | +1.15 | +8.13% | 14 | 1,637 | 33.15% |
| AMZN230120P00109000 | 2022-12-02 3:56PM EST | 109.00 | 15.40 | 15.25 | 15.50 | +1.00 | +6.94% | 11 | 810 | 32.81% |
| AMZN230120P00109250 | 2022-12-02 3:45PM EST | 109.25 | 15.75 | 15.50 | 15.80 | +1.20 | +8.25% | 15 | 1,523 | 33.89% |
| AMZN230120P00109500 | 2022-12-02 3:59PM EST | 109.50 | 15.90 | 15.70 | 16.00 | +1.15 | +7.80% | 13 | 2,694 | 33.52% |
| AMZN230120P00109750 | 2022-12-01 9:34AM EST | 109.75 | 13.90 | 15.95 | 16.20 | 0.00 | - | 3 | 935 | 33.11% |
| AMZN230120P00110000 | 2022-12-02 3:29PM EST | 110.00 | 16.32 | 16.15 | 16.50 | +0.87 | +5.63% | 104 | 46,520 | 34.23% |
| AMZN230120P00110250 | 2022-12-01 2:39PM EST | 110.25 | 15.40 | 16.40 | 16.75 | 0.00 | - | 5 | 1,301 | 34.57% |
| AMZN230120P00110500 | 2022-11-30 1:46PM EST | 110.50 | 18.30 | 16.65 | 17.00 | 0.00 | - | 5 | 1,263 | 34.94% |
| AMZN230120P00110750 | 2022-11-28 2:49PM EST | 110.75 | 17.31 | 16.85 | 17.20 | 0.00 | - | 8 | 1,116 | 34.50% |
| AMZN230120P00111000 | 2022-12-01 3:05PM EST | 111.00 | 17.05 | 17.10 | 17.40 | +1.02 | +6.36% | 1 | 1,564 | 34.03% |
| AMZN230120P00111250 | 2022-12-02 10:03AM EST | 111.25 | 17.65 | 17.30 | 17.65 | -1.35 | -7.11% | 9 | 1,130 | 34.38% |
| AMZN230120P00111500 | 2022-12-02 10:04AM EST | 111.50 | 17.95 | 17.55 | 17.90 | +1.40 | +8.46% | 1 | 1,418 | 34.69% |
| AMZN230120P00111750 | 2022-12-01 3:17PM EST | 111.75 | 17.00 | 17.75 | 18.10 | 0.00 | - | 1 | 1,438 | 34.18% |
| AMZN230120P00112000 | 2022-11-30 2:59PM EST | 112.00 | 17.90 | 18.00 | 18.35 | 0.00 | - | 15 | 3,470 | 34.50% |
| AMZN230120P00112250 | 2022-11-28 12:03PM EST | 112.25 | 18.15 | 18.25 | 18.60 | 0.00 | - | 1 | 584 | 34.82% |
| AMZN230120P00112500 | 2022-11-30 9:49AM EST | 112.50 | 20.55 | 18.50 | 18.85 | 0.00 | - | 1 | 24,915 | 35.16% |
| AMZN230120P00112750 | 2022-11-28 12:03PM EST | 112.75 | 18.30 | 18.70 | 19.00 | 0.00 | - | 4 | 1,475 | 33.55% |
| AMZN230120P00113000 | 2022-12-01 1:18PM EST | 113.00 | 17.69 | 18.95 | 19.30 | 0.00 | - | 9 | 954 | 34.86% |
| AMZN230120P00113250 | 2022-11-30 9:36AM EST | 113.25 | 21.55 | 19.20 | 19.55 | 0.00 | - | 3 | 590 | 35.16% |
| AMZN230120P00113500 | 2022-11-25 11:42AM EST | 113.50 | 20.32 | 19.45 | 19.80 | 0.00 | - | 3 | 1,002 | 35.47% |
| AMZN230120P00113750 | 2022-11-28 10:12AM EST | 113.75 | 19.40 | 19.65 | 20.00 | 0.00 | - | 6 | 1,310 | 34.79% |
| AMZN230120P00114000 | 2022-12-02 2:16PM EST | 114.00 | 19.86 | 19.95 | 20.25 | +2.34 | +13.36% | 13 | 2,974 | 35.11% |
| AMZN230120P00114250 | 2022-11-14 1:39PM EST | 114.25 | 20.00 | 20.15 | 20.50 | +4.10 | +25.79% | 2 | 998 | 35.40% |
| AMZN230120P00114500 | 2022-11-28 10:20AM EST | 114.50 | 20.25 | 20.35 | 20.75 | 0.00 | - | 2 | 1,421 | 35.69% |
| AMZN230120P00114750 | 2022-11-28 12:03PM EST | 114.75 | 20.75 | 20.65 | 21.00 | 0.00 | - | 1 | 1,619 | 35.99% |
| AMZN230120P00115000 | 2022-12-02 3:06PM EST | 115.00 | 20.85 | 20.90 | 21.20 | +1.02 | +5.14% | 14 | 44,321 | 35.21% |
| AMZN230120P00115250 | 2022-11-14 10:59AM EST | 115.25 | 17.35 | 21.10 | 21.45 | 0.00 | - | 5 | 594 | 35.50% |
| AMZN230120P00115500 | 2022-11-30 9:36AM EST | 115.50 | 23.70 | 21.35 | 21.70 | 0.00 | - | 2 | 2,507 | 35.79% |
| AMZN230120P00115750 | 2022-11-28 10:25AM EST | 115.75 | 21.90 | 21.60 | 21.90 | 0.00 | - | 2 | 790 | 34.86% |
| AMZN230120P00116000 | 2022-12-01 3:38PM EST | 116.00 | 20.90 | 21.85 | 22.20 | 0.00 | - | 9 | 3,848 | 36.38% |
| AMZN230120P00116250 | 2022-11-16 12:06PM EST | 116.25 | 19.40 | 22.10 | 22.45 | 0.00 | - | 1 | 2,273 | 36.62% |
| AMZN230120P00116500 | 2022-11-30 3:59PM EST | 116.50 | 20.25 | 22.35 | 22.65 | 0.00 | - | 77 | 1,395 | 35.69% |
| AMZN230120P00116750 | 2022-11-28 12:47PM EST | 116.75 | 22.25 | 22.60 | 22.90 | 0.00 | - | 4 | 1,277 | 35.99% |
| AMZN230120P00117000 | 2022-12-02 11:59AM EST | 117.00 | 22.60 | 22.80 | 23.15 | +0.95 | +4.39% | 9 | 1,038 | 36.28% |
| AMZN230120P00117250 | 2022-11-23 1:50PM EST | 117.25 | 23.85 | 23.05 | 23.40 | 0.00 | - | 5 | 1,378 | 36.52% |
| AMZN230120P00117500 | 2022-12-02 9:45AM EST | 117.50 | 22.95 | 23.30 | 23.65 | +1.70 | +8.00% | 2 | 11,908 | 36.82% |
| AMZN230120P00117750 | 2022-11-28 10:44AM EST | 117.75 | 23.95 | 23.55 | 23.90 | 0.00 | - | 1 | 977 | 37.11% |
| AMZN230120P00118000 | 2022-12-02 10:42AM EST | 118.00 | 23.86 | 23.80 | 24.15 | -2.39 | -9.10% | 5 | 3,107 | 37.35% |
| AMZN230120P00118250 | 2022-11-29 1:41PM EST | 118.25 | 26.60 | 24.05 | 24.40 | 0.00 | - | 2 | 3,660 | 37.65% |
| AMZN230120P00118500 | 2022-12-02 2:29PM EST | 118.50 | 24.35 | 24.30 | 24.65 | -0.67 | -2.68% | 3 | 2,923 | 37.89% |
| AMZN230120P00120000 | 2022-12-02 9:38AM EST | 120.00 | 25.22 | 25.75 | 26.10 | +0.76 | +3.11% | 49 | 34,759 | 38.09% |
| AMZN230120P00122500 | 2022-12-02 9:34AM EST | 122.50 | 27.50 | 28.25 | 28.55 | -2.39 | -8.00% | 11 | 8,895 | 38.87% |
| AMZN230120P00125000 | 2022-12-02 3:18PM EST | 125.00 | 30.55 | 30.75 | 31.05 | +1.05 | +3.56% | 45 | 13,145 | 41.31% |
| AMZN230120P00127500 | 2022-11-30 2:28PM EST | 127.50 | 32.10 | 33.20 | 33.55 | 0.00 | - | 4,605 | 1,395 | 43.60% |
| AMZN230120P00130000 | 2022-12-02 3:52PM EST | 130.00 | 36.05 | 35.75 | 36.05 | +1.60 | +4.64% | 11,701 | 19,105 | 45.85% |
| AMZN230120P00132500 | 2022-12-02 3:52PM EST | 132.50 | 38.50 | 38.20 | 38.55 | +1.40 | +3.77% | 1,793 | 688 | 48.05% |
| AMZN230120P00135000 | 2022-12-02 3:52PM EST | 135.00 | 41.05 | 40.70 | 41.10 | +1.50 | +3.79% | 4,523 | 2,100 | 52.15% |
| AMZN230120P00137500 | 2022-12-02 3:52PM EST | 137.50 | 43.55 | 43.20 | 43.60 | +1.50 | +3.57% | 2,949 | 1,316 | 54.30% |
| AMZN230120P00140000 | 2022-12-02 3:52PM EST | 140.00 | 46.05 | 45.75 | 46.10 | +1.50 | +3.37% | 20,547 | 9,194 | 56.35% |
| AMZN230120P00142500 | 2022-12-02 3:52PM EST | 142.50 | 48.60 | 48.20 | 48.55 | +1.50 | +3.18% | 1,227 | 488 | 56.20% |
| AMZN230120P00145000 | 2022-12-02 3:52PM EST | 145.00 | 51.10 | 50.70 | 51.05 | +1.50 | +3.02% | 1,823 | 714 | 58.11% |
| AMZN230120P00147000 | 2022-11-30 3:31PM EST | 147.00 | 51.29 | 52.70 | 53.05 | 0.00 | - | 1 | 9 | 59.67% |
| AMZN230120P00147500 | 2022-12-02 3:52PM EST | 147.50 | 53.50 | 53.25 | 53.60 | +1.45 | +2.79% | 3,615 | 1,424 | 51.37% |
| AMZN230120P00148000 | 2022-12-02 3:52PM EST | 148.00 | 54.05 | 53.70 | 54.05 | +1.40 | +2.66% | 500 | 200 | 60.35% |
| AMZN230120P00149000 | 2022-11-25 12:22PM EST | 149.00 | 55.27 | 54.70 | 55.05 | 0.00 | - | 2 | 1 | 61.13% |
| AMZN230120P00150000 | 2022-12-02 3:52PM EST | 150.00 | 56.05 | 55.75 | 56.10 | +1.05 | +1.91% | 5,409 | 2,366 | 52.93% |
| AMZN230120P00151000 | 2022-11-29 11:01AM EST | 151.00 | 58.40 | 56.70 | 57.05 | 0.00 | - | 54 | 0 | 62.50% |
| AMZN230120P00152000 | 2022-11-25 12:19PM EST | 152.00 | 58.30 | 57.70 | 58.10 | 0.00 | - | 12 | 0 | 50.78% |
| AMZN230120P00152500 | 2022-12-02 3:52PM EST | 152.50 | 58.50 | 58.20 | 58.55 | +1.40 | +2.45% | 1,577 | 595 | 63.57% |
| AMZN230120P00153000 | 2022-11-23 2:37PM EST | 153.00 | 59.15 | 58.70 | 59.10 | 0.00 | - | 33 | 0 | 51.56% |
| AMZN230120P00154000 | 2022-11-29 2:48PM EST | 154.00 | 61.75 | 59.70 | 60.05 | 0.00 | - | 1 | 1 | 64.65% |
| AMZN230120P00154500 | 2022-12-02 3:52PM EST | 154.50 | 60.50 | 60.20 | 60.55 | +1.55 | +2.63% | 250 | 100 | 65.04% |
| AMZN230120P00155000 | 2022-12-02 3:52PM EST | 155.00 | 61.05 | 60.70 | 61.10 | +1.40 | +2.35% | 1,505 | 554 | 52.73% |
| AMZN230120P00155500 | 2022-12-02 3:41PM EST | 155.50 | 61.50 | 61.20 | 61.55 | +1.23 | +2.04% | 78 | 62 | 65.72% |
| AMZN230120P00156000 | 2022-11-30 3:32PM EST | 156.00 | 60.29 | 61.70 | 62.05 | 0.00 | - | 2 | 20 | 66.02% |
| AMZN230120P00156500 | 2022-12-02 3:39PM EST | 156.50 | 62.50 | 62.20 | 62.55 | +1.40 | +2.29% | 58 | 40 | 66.41% |
| AMZN230120P00157000 | 2022-12-02 3:41PM EST | 157.00 | 63.00 | 62.70 | 63.10 | +1.40 | +2.27% | 73 | 50 | 53.91% |
| AMZN230120P00157500 | 2022-12-02 3:52PM EST | 157.50 | 63.55 | 63.20 | 63.55 | +1.45 | +2.33% | 3,037 | 1,248 | 67.09% |
| AMZN230120P00158000 | 2022-11-04 2:47PM EST | 158.00 | 67.15 | 63.65 | 64.05 | 0.00 | - | 5 | 0 | 67.38% |
| AMZN230120P00158500 | 2022-11-23 3:27PM EST | 158.50 | 64.30 | 64.15 | 64.55 | 0.00 | - | 593 | 0 | 67.77% |
| AMZN230120P00159000 | 2022-12-01 3:22PM EST | 159.00 | 63.76 | 64.65 | 65.05 | 0.00 | - | 2 | 20 | 68.07% |
| AMZN230120P00159500 | 2022-11-08 3:26PM EST | 159.50 | 69.60 | 65.20 | 65.55 | 0.00 | - | 41 | 0 | 68.46% |
| AMZN230120P00160000 | 2022-12-02 3:52PM EST | 160.00 | 66.00 | 65.70 | 66.05 | +1.50 | +2.33% | 7,680 | 3,004 | 68.75% |
| AMZN230120P00160500 | 2022-12-02 3:52PM EST | 160.50 | 66.50 | 66.20 | 66.55 | +1.50 | +2.31% | 9,940 | 4,040 | 69.04% |
| AMZN230120P00161000 | 2022-12-02 3:24PM EST | 161.00 | 66.40 | 66.70 | 67.05 | +0.60 | +0.91% | 180 | 120 | 69.43% |
| AMZN230120P00161250 | 2022-12-01 3:24PM EST | 161.25 | 66.02 | 66.90 | 67.30 | 0.00 | - | 2 | 20 | 69.53% |
| AMZN230120P00161500 | 2022-12-01 3:22PM EST | 161.50 | 66.24 | 67.20 | 67.55 | 0.00 | - | 2 | 40 | 69.73% |
| AMZN230120P00161750 | 2022-12-02 3:37PM EST | 161.75 | 67.45 | 67.45 | 67.85 | +1.15 | +1.73% | 90 | 60 | 56.64% |
| AMZN230120P00162000 | 2022-12-02 3:37PM EST | 162.00 | 67.70 | 67.70 | 68.05 | +1.30 | +1.96% | 118 | 80 | 70.12% |
| AMZN230120P00162250 | 2022-11-30 3:31PM EST | 162.25 | 66.40 | 67.95 | 68.30 | 0.00 | - | 73 | 20 | 70.22% |
| AMZN230120P00162500 | 2022-12-02 3:52PM EST | 162.50 | 68.50 | 68.15 | 68.55 | +1.50 | +2.24% | 1,605 | 646 | 70.41% |
| AMZN230120P00162750 | 2022-12-02 3:41PM EST | 162.75 | 68.75 | 68.45 | 68.80 | +1.00 | +1.48% | 90 | 60 | 50.00% |
| AMZN230120P00163000 | 2022-12-02 3:37PM EST | 163.00 | 68.75 | 68.70 | 69.05 | +1.30 | +1.93% | 120 | 82 | 50.00% |
| AMZN230120P00163250 | 2022-12-02 3:39PM EST | 163.25 | 68.90 | 68.95 | 69.35 | +1.05 | +1.55% | 29 | 20 | 57.42% |
| AMZN230120P00163500 | 2022-12-02 3:41PM EST | 163.50 | 69.15 | 69.20 | 69.55 | +0.65 | +0.95% | 58 | 40 | 50.00% |
| AMZN230120P00163750 | 2022-12-02 3:52PM EST | 163.75 | 69.73 | 69.45 | 69.80 | +0.98 | +1.43% | 2 | 20 | 50.00% |
| AMZN230120P00164000 | 2022-12-02 3:52PM EST | 164.00 | 69.98 | 69.70 | 70.05 | +0.98 | +1.42% | 2 | 20 | 50.00% |
| AMZN230120P00164250 | 2022-12-01 3:27PM EST | 164.25 | 69.25 | 69.95 | 70.30 | 0.00 | - | 65 | 20 | 50.00% |
| AMZN230120P00164500 | 2022-12-02 3:52PM EST | 164.50 | 70.55 | 70.20 | 70.55 | +1.55 | +2.25% | 795 | 320 | 50.00% |
| AMZN230120P00164750 | 2022-11-04 2:45PM EST | 164.75 | 73.70 | 70.40 | 70.80 | 0.00 | - | 3 | 0 | 71.88% |
| AMZN230120P00165000 | 2022-12-02 3:52PM EST | 165.00 | 71.05 | 70.70 | 71.05 | +1.55 | +2.23% | 2,810 | 1,168 | 50.78% |
| AMZN230120P00165250 | 2022-11-03 2:26PM EST | 165.25 | 75.35 | 70.90 | 71.30 | 0.00 | - | 197 | 0 | 72.17% |
| AMZN230120P00165500 | 2022-12-02 3:52PM EST | 165.50 | 71.47 | 71.15 | 71.55 | +1.37 | +1.95% | 2 | 20 | 72.27% |
| AMZN230120P00165750 | 2022-12-02 3:41PM EST | 165.75 | 71.45 | 71.45 | 71.80 | +0.77 | +1.09% | 58 | 40 | 51.56% |
| AMZN230120P00166000 | 2022-12-02 3:53PM EST | 166.00 | 71.95 | 71.70 | 72.05 | +1.35 | +1.91% | 2 | 20 | 51.56% |
| AMZN230120P00166500 | 2022-12-02 3:53PM EST | 166.50 | 72.42 | 72.20 | 72.55 | +1.77 | +2.51% | 2 | 16 | 51.56% |
| AMZN230120P00167000 | 2022-12-02 3:39PM EST | 167.00 | 72.65 | 72.70 | 73.10 | +1.00 | +1.40% | 29 | 20 | 59.38% |
| AMZN230120P00167500 | 2022-12-02 3:37PM EST | 167.50 | 73.25 | 73.20 | 73.55 | +0.75 | +1.03% | 90 | 60 | 51.56% |
| AMZN230120P00168000 | 2022-12-02 3:36PM EST | 168.00 | 73.85 | 73.65 | 74.05 | +1.45 | +2.00% | 10 | 10 | 73.93% |
| AMZN230120P00168500 | 2022-11-30 3:33PM EST | 168.50 | 72.76 | 74.15 | 74.55 | 0.00 | - | 2 | 0 | 74.22% |
| AMZN230120P00169000 | 2022-11-30 3:33PM EST | 169.00 | 73.24 | 74.65 | 75.05 | 0.00 | - | 2 | 0 | 74.51% |
| AMZN230120P00169500 | 2022-12-02 3:39PM EST | 169.50 | 75.27 | 75.20 | 75.60 | +0.77 | +1.03% | 57 | 40 | 60.55% |
| AMZN230120P00170000 | 2022-12-02 3:52PM EST | 170.00 | 76.00 | 75.70 | 76.05 | +1.55 | +2.08% | 8,116 | 3,580 | 53.13% |
| AMZN230120P00170500 | 2022-11-30 3:34PM EST | 170.50 | 74.78 | 76.20 | 76.55 | 0.00 | - | 2 | 0 | 53.13% |
| AMZN230120P00171000 | 2022-12-02 3:52PM EST | 171.00 | 76.95 | 76.65 | 77.05 | +1.35 | +1.79% | 658 | 300 | 75.78% |
| AMZN230120P00171500 | 2022-11-30 3:34PM EST | 171.50 | 75.68 | 77.20 | 77.55 | 0.00 | - | 2 | 0 | 53.91% |
| AMZN230120P00172000 | 2022-11-30 12:09PM EST | 172.00 | 79.95 | 77.65 | 78.05 | 0.00 | - | 25 | 20 | 76.37% |
| AMZN230120P00172500 | 2022-11-30 12:55PM EST | 172.50 | 80.68 | 78.20 | 78.55 | 0.00 | - | 130 | 40 | 54.69% |
| AMZN230120P00173000 | 2022-12-02 3:37PM EST | 173.00 | 79.05 | 78.70 | 79.10 | +1.45 | +1.87% | 90 | 60 | 62.50% |
| AMZN230120P00173500 | 2022-12-02 3:39PM EST | 173.50 | 79.55 | 79.20 | 79.55 | +1.41 | +1.80% | 57 | 40 | 54.69% |
| AMZN230120P00174000 | 2022-11-30 3:34PM EST | 174.00 | 78.21 | 79.70 | 80.05 | 0.00 | - | 2 | 0 | 54.69% |
| AMZN230120P00174500 | 2022-11-30 3:30PM EST | 174.50 | 78.60 | 80.20 | 80.60 | 0.00 | - | 76 | 20 | 63.28% |
| AMZN230120P00175000 | 2022-12-02 3:51PM EST | 175.00 | 80.95 | 80.70 | 81.10 | +1.45 | +1.82% | 1,970 | 830 | 63.67% |
| AMZN230120P00177500 | 2022-11-16 3:25PM EST | 177.50 | 80.70 | 83.20 | 83.55 | 0.00 | - | 1 | 0 | 56.25% |
| AMZN230120P00180000 | 2022-12-02 3:51PM EST | 180.00 | 86.00 | 85.65 | 86.05 | +1.60 | +1.90% | 1,241 | 560 | 81.05% |
| AMZN230120P00182500 | 2022-11-09 3:46PM EST | 182.50 | 96.20 | 88.15 | 88.55 | 0.00 | - | 150 | 0 | 82.42% |
| AMZN230120P00185000 | 2022-11-17 10:10AM EST | 185.00 | 89.51 | 90.65 | 91.05 | 0.00 | - | 2 | 0 | 83.79% |
| AMZN230120P00187500 | 2022-11-09 12:15PM EST | 187.50 | 100.30 | 93.15 | 93.55 | 0.00 | - | 5 | 0 | 85.16% |
| AMZN230120P00190000 | 2022-12-02 3:51PM EST | 190.00 | 96.05 | 95.70 | 96.10 | +1.65 | +1.75% | 2,425 | 1,060 | 70.70% |
| AMZN230120P00192500 | 2022-10-12 1:38PM EST | 192.50 | 78.95 | 91.50 | 91.90 | 0.00 | - | 250 | 0 | 0.00% |
| AMZN230120P00195000 | 2022-11-09 12:16PM EST | 195.00 | 107.80 | 100.70 | 101.05 | 0.00 | - | 8 | 0 | 64.06% |
| AMZN230120P00197500 | 2022-11-09 12:08PM EST | 197.50 | 110.20 | 103.15 | 103.55 | 0.00 | - | 6 | 0 | 90.43% |
| AMZN230120P00200000 | 2022-12-02 3:41PM EST | 200.00 | 105.70 | 105.70 | 106.05 | +1.00 | +0.96% | 82 | 60 | 65.63% |
| AMZN230120P00202500 | 2022-09-21 1:37PM EST | 202.50 | 80.73 | 83.80 | 84.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120P00205000 | 2022-11-14 10:31AM EST | 205.00 | 107.15 | 110.70 | 111.05 | 0.00 | - | 2 | 0 | 68.75% |
| AMZN230120P00207500 | 2022-08-10 2:47PM EST | 207.50 | 64.70 | 74.10 | 74.55 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120P00210000 | 2022-09-30 9:27AM EST | 210.00 | 94.71 | 106.40 | 106.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P00212500 | 2022-10-25 1:21PM EST | 212.50 | 92.20 | 118.10 | 118.60 | 0.00 | - | 4 | 0 | 100.98% |
| AMZN230120P00215000 | 2022-10-28 2:25PM EST | 215.00 | 112.10 | 121.20 | 121.75 | 0.00 | - | 85 | 0 | 117.87% |
| AMZN230120P00217500 | 2022-11-09 3:19PM EST | 217.50 | 130.80 | 123.20 | 123.55 | 0.00 | - | 140 | 0 | 73.44% |
| AMZN230120P00220000 | 2022-11-09 3:19PM EST | 220.00 | 133.30 | 125.70 | 126.05 | 0.00 | - | 46 | 0 | 73.44% |
| AMZN230120P00222500 | 2022-10-28 2:39PM EST | 222.50 | 119.90 | 128.80 | 129.25 | 0.00 | - | 592 | 0 | 123.24% |
| AMZN230120P00225000 | 2022-10-28 2:39PM EST | 225.00 | 122.45 | 131.30 | 131.75 | 0.00 | - | 430 | 0 | 124.51% |
| AMZN230120P00227500 | 2022-11-02 2:50PM EST | 227.50 | 135.40 | 133.20 | 133.55 | 0.00 | - | 282 | 0 | 76.56% |
| AMZN230120P00230000 | 2022-10-20 11:06AM EST | 230.00 | 112.67 | 135.60 | 136.00 | 0.00 | - | 20 | 0 | 101.37% |
| AMZN230120P00232500 | 2022-11-09 1:32PM EST | 232.50 | 146.20 | 138.20 | 138.60 | 0.00 | - | 17 | 0 | 88.28% |
| AMZN230120P00235000 | 2022-08-24 2:55PM EST | 235.00 | 101.04 | 120.80 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P00237500 | 2022-11-09 1:24PM EST | 237.50 | 150.75 | 143.20 | 143.65 | 0.00 | - | 13 | 0 | 95.31% |
| AMZN230120P00240000 | 2022-11-28 10:35AM EST | 240.00 | 145.80 | 145.65 | 146.15 | 0.00 | - | 2 | 0 | 91.02% |
| AMZN230120P00242500 | 2022-10-26 2:08PM EST | 242.50 | 127.05 | 148.70 | 149.25 | 0.00 | - | 150 | 0 | 130.96% |
| AMZN230120P00245000 | 2022-11-09 1:23PM EST | 245.00 | 158.25 | 150.70 | 151.15 | 0.00 | - | 8 | 0 | 98.05% |
| AMZN230120P00247500 | 2022-10-06 9:37AM EST | 247.50 | 127.55 | 156.30 | 156.70 | 0.00 | - | 4 | 0 | 182.81% |
| AMZN230120P00250000 | 2022-11-09 10:09AM EST | 250.00 | 161.90 | 155.70 | 156.10 | 0.00 | - | 1 | 0 | 94.53% |
| AMZN230120P00255000 | 2022-10-28 2:39PM EST | 255.00 | 152.35 | 161.25 | 161.70 | 0.00 | - | 150 | 0 | 136.33% |
| AMZN230120P00260000 | 2022-11-23 10:49AM EST | 260.00 | 166.35 | 165.70 | 166.10 | 0.00 | - | 9 | 0 | 97.66% |
| AMZN230120P00265000 | 2022-11-23 11:29AM EST | 265.00 | 170.55 | 170.70 | 171.15 | 0.00 | - | 16 | 0 | 104.88% |
| AMZN230120P00270000 | 2022-11-23 11:31AM EST | 270.00 | 175.70 | 175.65 | 176.15 | 0.00 | - | 26 | 0 | 100.78% |
| AMZN230120P00275000 | 2022-12-01 3:33PM EST | 275.00 | 179.50 | 180.65 | 181.10 | 0.00 | - | 62 | 20 | 90.63% |
| AMZN230120P01040000 | 2022-06-03 10:56AM EST | 1,040.00 | 8.60 | 6.80 | 9.70 | +1.22 | +16.53% | 6 | 233 | 0.00% |
| AMZN230120P01060000 | 2022-06-03 2:21PM EST | 1,060.00 | 9.20 | 8.45 | 10.30 | +1.25 | +15.72% | 2 | 22 | 0.00% |
| AMZN230120P01080000 | 2022-06-03 11:24AM EST | 1,080.00 | 10.00 | 9.10 | 10.95 | +1.38 | +16.01% | 1 | 253 | 0.00% |
| AMZN230120P01100000 | 2022-05-31 2:40PM EST | 1,100.00 | 10.05 | 9.75 | 11.65 | -1.54 | -13.29% | 4 | 142 | 0.00% |
| AMZN230120P01120000 | 2022-06-02 8:41AM EST | 1,120.00 | 12.40 | 10.45 | 12.40 | 0.00 | - | 4 | 69 | 0.00% |
| AMZN230120P01140000 | 2022-06-02 2:26PM EST | 1,140.00 | 10.47 | 11.20 | 13.20 | 0.00 | - | 18 | 74 | 0.00% |
| AMZN230120P01160000 | 2022-06-03 9:44AM EST | 1,160.00 | 12.90 | 12.00 | 14.05 | +1.62 | +14.36% | 1 | 15 | 0.00% |
| AMZN230120P01180000 | 2022-06-01 11:19AM EST | 1,180.00 | 15.55 | 12.85 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230120P01200000 | 2022-06-01 11:08AM EST | 1,200.00 | 16.70 | 13.75 | 15.85 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230120P01220000 | 2022-05-24 10:33AM EST | 1,220.00 | 34.73 | 14.65 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P01240000 | 2022-06-02 1:11PM EST | 1,240.00 | 15.00 | 15.65 | 17.85 | 0.00 | - | 3 | 229 | 0.00% |
| AMZN230120P01260000 | 2022-05-27 8:53AM EST | 1,260.00 | 22.70 | 16.70 | 18.90 | 0.00 | - | 25 | 65 | 0.00% |
| AMZN230120P01280000 | 2022-06-01 1:49PM EST | 1,280.00 | 19.80 | 17.80 | 20.05 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230120P01300000 | 2022-06-02 1:05PM EST | 1,300.00 | 17.60 | 18.95 | 21.25 | 0.00 | - | 10 | 132 | 0.00% |
| AMZN230120P01320000 | 2022-06-02 2:26PM EST | 1,320.00 | 18.64 | 20.15 | 22.50 | 0.00 | - | 102 | 32 | 0.00% |
| AMZN230120P01340000 | 2022-06-03 2:36PM EST | 1,340.00 | 22.53 | 21.40 | 23.80 | +2.46 | +12.26% | 3 | 107 | 0.00% |
| AMZN230120P01360000 | 2022-06-02 1:38PM EST | 1,360.00 | 21.12 | 22.75 | 25.15 | 0.00 | - | 4 | 192 | 0.00% |
| AMZN230120P01380000 | 2022-06-02 2:24PM EST | 1,380.00 | 22.53 | 24.15 | 26.60 | 0.00 | - | 64 | 41 | 0.00% |
| AMZN230120P01400000 | 2022-06-03 9:38AM EST | 1,400.00 | 27.00 | 25.65 | 28.10 | +3.02 | +12.59% | 2 | 484 | 0.00% |
| AMZN230120P01420000 | 2022-05-27 8:30AM EST | 1,420.00 | 40.25 | 27.15 | 29.65 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230120P01440000 | 2022-06-03 9:44AM EST | 1,440.00 | 30.00 | 28.75 | 31.35 | +2.98 | +11.03% | 1 | 122 | 0.00% |
| AMZN230120P01450000 | 2022-06-03 11:48AM EST | 1,450.00 | 30.85 | 29.60 | 32.20 | +0.35 | +1.15% | 1 | 140 | 0.00% |
| AMZN230120P01460000 | 2022-06-02 12:01PM EST | 1,460.00 | 28.50 | 30.45 | 33.05 | 0.00 | - | 1 | 1,237 | 0.00% |
| AMZN230120P01480000 | 2022-06-03 1:56PM EST | 1,480.00 | 32.20 | 32.50 | 34.80 | +2.18 | +7.26% | 1 | 875 | 0.00% |
| AMZN230120P01500000 | 2022-06-03 12:50PM EST | 1,500.00 | 36.00 | 34.20 | 36.80 | +4.70 | +15.02% | 13 | 1,487 | 0.00% |
| AMZN230120P01520000 | 2022-06-03 1:49PM EST | 1,520.00 | 36.30 | 36.10 | 38.85 | +2.76 | +8.23% | 1 | 82 | 0.00% |
| AMZN230120P01540000 | 2022-05-26 1:26PM EST | 1,540.00 | 57.25 | 38.15 | 40.95 | 0.00 | - | 7 | 240 | 0.00% |
| AMZN230120P01550000 | 2022-06-02 2:06PM EST | 1,550.00 | 36.85 | 39.30 | 42.00 | 0.00 | - | 4 | 224 | 0.00% |
| AMZN230120P01560000 | 2022-06-03 1:49PM EST | 1,560.00 | 40.50 | 40.35 | 43.15 | +2.61 | +6.89% | 1 | 160 | 0.00% |
| AMZN230120P01580000 | 2022-06-03 8:37AM EST | 1,580.00 | 43.45 | 42.60 | 45.45 | -20.29 | -31.83% | 10 | 185 | 0.00% |
| AMZN230120P01600000 | 2022-06-03 11:29AM EST | 1,600.00 | 47.30 | 45.00 | 47.85 | +6.14 | +14.92% | 2 | 624 | 0.00% |
| AMZN230120P01620000 | 2022-05-31 12:55PM EST | 1,620.00 | 49.65 | 47.45 | 50.35 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN230120P01640000 | 2022-06-02 2:06PM EST | 1,640.00 | 46.96 | 50.05 | 53.00 | 0.00 | - | 8 | 85 | 0.00% |
| AMZN230120P01650000 | 2022-06-02 2:05PM EST | 1,650.00 | 48.23 | 51.35 | 54.35 | 0.00 | - | 17 | 172 | 0.00% |
| AMZN230120P01660000 | 2022-05-27 8:32AM EST | 1,660.00 | 54.74 | 52.75 | 55.75 | -0.46 | -0.83% | 13 | 169 | 0.00% |
| AMZN230120P01680000 | 2022-05-31 12:53PM EST | 1,680.00 | 57.25 | 55.55 | 59.25 | 0.00 | - | 2 | 328 | 0.00% |
| AMZN230120P01700000 | 2022-06-03 2:51PM EST | 1,700.00 | 60.32 | 58.55 | 60.15 | +6.02 | +11.09% | 21 | 844 | 0.00% |
| AMZN230120P01720000 | 2022-06-03 10:30AM EST | 1,720.00 | 64.90 | 61.60 | 65.35 | +6.88 | +11.86% | 1 | 119 | 0.00% |
| AMZN230120P01740000 | 2022-05-31 2:06PM EST | 1,740.00 | 71.74 | 64.80 | 68.00 | 0.00 | - | 3 | 144 | 0.00% |
| AMZN230120P01750000 | 2022-06-03 12:16PM EST | 1,750.00 | 67.15 | 66.55 | 70.30 | -5.05 | -6.99% | 26 | 165 | 0.00% |
| AMZN230120P01760000 | 2022-06-03 2:28PM EST | 1,760.00 | 70.27 | 68.25 | 72.00 | +6.55 | +10.28% | 6 | 75 | 0.00% |
| AMZN230120P01780000 | 2022-06-02 2:01PM EST | 1,780.00 | 67.66 | 71.60 | 75.50 | 0.00 | - | 1 | 170 | 0.00% |
| AMZN230120P01800000 | 2022-06-03 2:58PM EST | 1,800.00 | 77.00 | 75.25 | 79.25 | +7.50 | +10.79% | 19 | 583 | 0.00% |
| AMZN230120P01820000 | 2022-05-31 2:19PM EST | 1,820.00 | 85.08 | 79.05 | 82.95 | 0.00 | - | 7 | 491 | 0.00% |
| AMZN230120P01840000 | 2022-06-03 9:28AM EST | 1,840.00 | 83.55 | 82.75 | 86.95 | +5.57 | +7.14% | 3 | 63 | 0.00% |
| AMZN230120P01850000 | 2022-06-02 1:57PM EST | 1,850.00 | 84.75 | 85.00 | 88.95 | +5.44 | +6.86% | 10 | 270 | 0.00% |
| AMZN230120P01860000 | 2022-06-03 9:48AM EST | 1,860.00 | 89.50 | 87.00 | 90.55 | -0.40 | -0.44% | 5 | 172 | 0.00% |
| AMZN230120P01880000 | 2022-06-01 8:33AM EST | 1,880.00 | 91.80 | 91.25 | 94.80 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN230120P01900000 | 2022-06-02 2:55PM EST | 1,900.00 | 95.00 | 95.75 | 99.90 | +7.50 | +8.57% | 1 | 760 | 0.00% |
| AMZN230120P01920000 | 2022-06-02 9:49AM EST | 1,920.00 | 107.55 | 98.90 | 103.85 | 0.00 | - | 2 | 59 | 0.00% |
| AMZN230120P01940000 | 2022-05-27 2:06PM EST | 1,940.00 | 138.35 | 103.60 | 108.60 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN230120P01950000 | 2022-06-02 2:59PM EST | 1,950.00 | 97.30 | 106.00 | 111.05 | 0.00 | - | 4 | 339 | 0.00% |
| AMZN230120P01960000 | 2022-06-02 1:55PM EST | 1,960.00 | 102.14 | 108.45 | 113.55 | 0.00 | - | 9 | 105 | 0.00% |
| AMZN230120P01980000 | 2022-06-02 1:47PM EST | 1,980.00 | 106.41 | 113.55 | 118.65 | 0.00 | - | 2 | 296 | 0.00% |
| AMZN230120P02000000 | 2022-06-03 2:50PM EST | 2,000.00 | 122.63 | 118.75 | 123.90 | +12.28 | +11.13% | 20 | 1,802 | 0.00% |
| AMZN230120P02050000 | 2022-06-02 1:25PM EST | 2,050.00 | 124.50 | 133.35 | 137.85 | 0.00 | - | 8 | 671 | 0.00% |
| AMZN230120P02100000 | 2022-06-03 11:16AM EST | 2,100.00 | 151.70 | 148.25 | 152.95 | +14.70 | +10.73% | 2 | 588 | 0.00% |
| AMZN230120P02130000 | 2022-05-24 12:03PM EST | 2,130.00 | 301.05 | 157.00 | 162.60 | 0.00 | - | 11 | 10 | 0.00% |
| AMZN230120P02135000 | 2022-05-26 9:47AM EST | 2,135.00 | 235.90 | 158.60 | 164.20 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P02140000 | 2022-05-24 12:38PM EST | 2,140.00 | 300.00 | 161.00 | 165.90 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN230120P02145000 | 2022-06-01 1:25PM EST | 2,145.00 | 164.50 | 161.80 | 168.35 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN230120P02150000 | 2022-06-03 2:29PM EST | 2,150.00 | 166.72 | 163.50 | 169.25 | +12.35 | +8.00% | 1 | 880 | 0.00% |
| AMZN230120P02155000 | 2022-06-01 12:39PM EST | 2,155.00 | 172.84 | 165.95 | 170.95 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230120P02160000 | 2022-05-27 12:37PM EST | 2,160.00 | 223.56 | 167.65 | 173.30 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN230120P02165000 | 2022-06-03 9:09AM EST | 2,165.00 | 168.15 | 168.45 | 174.35 | -70.95 | -29.67% | 1 | 11 | 0.00% |
| AMZN230120P02170000 | 2022-06-01 1:31PM EST | 2,170.00 | 171.85 | 171.05 | 176.75 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230120P02175000 | 2022-06-03 11:36AM EST | 2,175.00 | 177.09 | 171.85 | 177.85 | -77.43 | -30.42% | 52 | 7 | 0.00% |
| AMZN230120P02180000 | 2022-05-26 8:51AM EST | 2,180.00 | 262.95 | 174.50 | 180.00 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN230120P02185000 | 2022-06-02 10:24AM EST | 2,185.00 | 181.10 | 175.35 | 181.40 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN230120P02190000 | 2022-06-02 12:53PM EST | 2,190.00 | 166.47 | 178.00 | 183.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230120P02200000 | 2022-06-03 2:29PM EST | 2,200.00 | 184.07 | 181.55 | 187.25 | +18.29 | +11.03% | 97 | 1,896 | 0.00% |
| AMZN230120P02220000 | 2022-06-01 1:32PM EST | 2,220.00 | 189.82 | 187.90 | 194.15 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN230120P02225000 | 2022-06-03 9:48AM EST | 2,225.00 | 195.03 | 189.75 | 196.45 | +14.33 | +7.93% | 26 | 14 | 0.00% |
| AMZN230120P02230000 | 2022-06-03 9:38AM EST | 2,230.00 | 197.00 | 191.65 | 197.90 | +14.50 | +7.95% | 1 | 14 | 0.00% |
| AMZN230120P02235000 | 2022-06-01 1:27PM EST | 2,235.00 | 195.10 | 194.40 | 199.80 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230120P02240000 | 2022-05-26 1:46PM EST | 2,240.00 | 275.00 | 195.35 | 202.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P02245000 | 2022-06-03 12:55PM EST | 2,245.00 | 203.00 | 198.20 | 203.60 | -91.21 | -31.00% | 2 | 1 | 0.00% |
| AMZN230120P02250000 | 2022-06-03 1:30PM EST | 2,250.00 | 200.11 | 200.10 | 205.75 | +14.29 | +7.69% | 3 | 1,246 | 0.00% |
| AMZN230120P02255000 | 2022-06-02 11:34AM EST | 2,255.00 | 191.55 | 201.10 | 207.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120P02270000 | 2022-05-27 12:17PM EST | 2,270.00 | 269.75 | 207.85 | 213.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P02295000 | 2022-06-02 10:21AM EST | 2,295.00 | 222.70 | 217.85 | 223.95 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN230120P02300000 | 2022-06-03 2:35PM EST | 2,300.00 | 222.05 | 219.00 | 226.05 | +14.75 | +7.12% | 23 | 1,817 | 0.00% |
| AMZN230120P02320000 | 2022-06-03 9:25AM EST | 2,320.00 | 227.46 | 227.15 | 234.10 | -16.29 | -6.68% | 2 | 8 | 0.00% |
| AMZN230120P02345000 | 2022-05-31 10:47AM EST | 2,345.00 | 255.30 | 238.80 | 244.90 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230120P02350000 | 2022-06-03 12:41PM EST | 2,350.00 | 246.73 | 241.00 | 247.10 | +10.53 | +4.46% | 2 | 817 | 0.00% |
| AMZN230120P02360000 | 2022-06-02 12:53PM EST | 2,360.00 | 230.70 | 245.35 | 251.55 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230120P02365000 | 2022-06-03 9:38AM EST | 2,365.00 | 255.00 | 247.60 | 253.75 | -0.52 | -0.20% | 1 | 10 | 0.00% |
| AMZN230120P02370000 | 2022-06-03 10:32AM EST | 2,370.00 | 256.80 | 249.80 | 256.15 | +21.80 | +9.28% | 6 | 22 | 0.00% |
| AMZN230120P02400000 | 2022-06-03 2:08PM EST | 2,400.00 | 266.10 | 263.50 | 269.70 | +19.81 | +8.04% | 40 | 1,501 | 0.00% |
| AMZN230120P02450000 | 2022-06-03 12:20PM EST | 2,450.00 | 294.10 | 287.20 | 293.90 | +25.38 | +9.44% | 15 | 724 | 0.00% |
| AMZN230120P02500000 | 2022-06-03 2:26PM EST | 2,500.00 | 315.00 | 312.35 | 319.15 | +25.13 | +8.67% | 13 | 2,927 | 0.00% |
| AMZN230120P02550000 | 2022-06-03 1:27PM EST | 2,550.00 | 339.80 | 338.05 | 345.85 | +21.81 | +6.86% | 2 | 512 | 0.00% |
| AMZN230120P02600000 | 2022-06-03 2:44PM EST | 2,600.00 | 373.00 | 366.65 | 374.00 | +34.64 | +10.24% | 14 | 1,955 | 0.00% |
| AMZN230120P02650000 | 2022-06-03 2:36PM EST | 2,650.00 | 397.53 | 395.85 | 403.65 | -21.27 | -5.08% | 2 | 715 | 0.00% |
| AMZN230120P02700000 | 2022-06-03 10:13AM EST | 2,700.00 | 445.10 | 426.35 | 434.35 | +40.05 | +9.89% | 2 | 1,850 | 0.00% |
| AMZN230120P02750000 | 2022-06-02 8:53AM EST | 2,750.00 | 479.95 | 457.55 | 466.45 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMZN230120P02800000 | 2022-06-03 2:12PM EST | 2,800.00 | 499.00 | 491.30 | 500.05 | +25.90 | +5.47% | 46 | 2,676 | 0.00% |
| AMZN230120P02850000 | 2022-06-02 12:05PM EST | 2,850.00 | 502.86 | 525.65 | 534.60 | 0.00 | - | 1 | 666 | 0.00% |
| AMZN230120P02900000 | 2022-06-02 10:51AM EST | 2,900.00 | 562.07 | 561.40 | 570.75 | 0.00 | - | 1 | 2,563 | 0.00% |
| AMZN230120P02940000 | 2022-05-27 11:08AM EST | 2,940.00 | 716.93 | 590.65 | 600.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P02950000 | 2022-05-31 11:48AM EST | 2,950.00 | 634.51 | 598.15 | 607.85 | 0.00 | - | 7 | 833 | 0.00% |
| AMZN230120P02980000 | 2022-05-31 2:15PM EST | 2,980.00 | 639.62 | 620.80 | 630.55 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN230120P03000000 | 2022-06-03 9:56AM EST | 3,000.00 | 651.40 | 636.65 | 646.15 | +15.80 | +2.49% | 8 | 2,924 | 0.00% |
| AMZN230120P03020000 | 2022-06-01 1:54PM EST | 3,020.00 | 652.08 | 652.10 | 661.75 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P03050000 | 2022-06-02 9:13AM EST | 3,050.00 | 687.94 | 675.05 | 685.45 | 0.00 | - | 1 | 934 | 0.00% |
| AMZN230120P03090000 | 2022-05-31 2:41PM EST | 3,090.00 | 718.31 | 707.45 | 717.65 | 0.00 | - | 18 | 257 | 0.00% |
| AMZN230120P03100000 | 2022-06-02 2:58PM EST | 3,100.00 | 675.74 | 715.60 | 725.80 | 0.00 | - | 8 | 1,312 | 0.00% |
| AMZN230120P03110000 | 2022-05-31 10:47AM EST | 3,110.00 | 792.37 | 723.80 | 734.05 | 0.00 | - | 2 | 291 | 0.00% |
| AMZN230120P03120000 | 2022-05-31 10:46AM EST | 3,120.00 | 802.98 | 732.50 | 742.35 | 0.00 | - | 2 | 370 | 0.00% |
| AMZN230120P03130000 | 2022-06-03 1:06PM EST | 3,130.00 | 744.97 | 740.35 | 750.60 | -60.08 | -7.46% | 1 | 120 | 0.00% |
| AMZN230120P03140000 | 2022-05-27 8:37AM EST | 3,140.00 | 889.00 | 748.60 | 758.85 | 0.00 | - | 1 | 163 | 0.00% |
| AMZN230120P03150000 | 2022-05-26 11:19AM EST | 3,150.00 | 933.90 | 756.85 | 767.00 | 0.00 | - | 2 | 1,108 | 0.00% |
| AMZN230120P03160000 | 2022-05-26 9:26AM EST | 3,160.00 | 969.92 | 765.30 | 775.45 | 0.00 | - | 2 | 113 | 0.00% |
| AMZN230120P03170000 | 2022-05-20 12:23PM EST | 3,170.00 | 1,072.50 | 772.50 | 787.05 | 0.00 | - | 3 | 170 | 0.00% |
| AMZN230120P03180000 | 2022-05-20 11:57AM EST | 3,180.00 | 1,073.65 | 780.50 | 795.65 | 0.00 | - | 3 | 81 | 0.00% |
| AMZN230120P03190000 | 2022-06-02 11:20AM EST | 3,190.00 | 782.75 | 789.15 | 804.15 | 0.00 | - | 5 | 304 | 0.00% |
| AMZN230120P03200000 | 2022-06-02 11:20AM EST | 3,200.00 | 791.07 | 797.50 | 812.65 | 0.00 | - | 5 | 2,187 | 0.00% |
| AMZN230120P03210000 | 2022-05-31 11:03AM EST | 3,210.00 | 860.30 | 806.00 | 821.15 | 0.00 | - | 2 | 165 | 0.00% |
| AMZN230120P03220000 | 2022-06-02 2:26PM EST | 3,220.00 | 783.75 | 815.00 | 829.70 | 0.00 | - | 2 | 100 | 0.00% |
| AMZN230120P03225000 | 2022-05-26 12:59PM EST | 3,225.00 | 990.00 | 819.00 | 834.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN230120P03230000 | 2022-05-26 9:06AM EST | 3,230.00 | 1,040.50 | 823.00 | 838.30 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230120P03235000 | 2022-05-18 11:29AM EST | 3,235.00 | 1,069.63 | 827.50 | 842.65 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230120P03240000 | 2022-05-18 11:45AM EST | 3,240.00 | 1,076.77 | 832.00 | 846.95 | 0.00 | - | 7 | 78 | 0.00% |
| AMZN230120P03245000 | 2022-05-18 10:29AM EST | 3,245.00 | 1,077.06 | 836.00 | 851.30 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN230120P03250000 | 2022-06-02 9:00AM EST | 3,250.00 | 870.55 | 840.50 | 855.60 | 0.00 | - | 1 | 192 | 0.00% |
| AMZN230120P03255000 | 2022-05-18 9:56AM EST | 3,255.00 | 1,061.03 | 845.00 | 859.90 | 0.00 | - | 4 | 29 | 0.00% |
| AMZN230120P03260000 | 2022-05-18 11:36AM EST | 3,260.00 | 1,091.50 | 849.00 | 864.35 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230120P03265000 | 2022-05-17 1:08PM EST | 3,265.00 | 1,004.50 | 853.50 | 868.65 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN230120P03270000 | 2022-05-12 11:54AM EST | 3,270.00 | 1,138.01 | 857.50 | 873.00 | 0.00 | - | 54 | 129 | 0.00% |
| AMZN230120P03275000 | 2022-05-17 1:08PM EST | 3,275.00 | 1,014.00 | 862.00 | 877.05 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN230120P03280000 | 2022-05-27 8:37AM EST | 3,280.00 | 1,018.00 | 866.55 | 881.60 | 0.00 | - | 1 | 67 | 0.00% |
| AMZN230120P03285000 | 2022-05-06 2:46PM EST | 3,285.00 | 1,004.00 | 870.50 | 886.05 | 0.00 | - | 11 | 83 | 0.00% |
| AMZN230120P03290000 | 2022-06-01 2:53PM EST | 3,290.00 | 849.10 | 874.80 | 890.30 | 0.00 | - | 2 | 76 | 0.00% |
| AMZN230120P03295000 | 2022-06-02 11:00AM EST | 3,295.00 | 883.76 | 879.00 | 894.70 | 0.00 | - | 7 | 103 | 0.00% |
| AMZN230120P03300000 | 2022-06-02 11:00AM EST | 3,300.00 | 888.25 | 883.50 | 898.90 | 0.00 | - | 6 | 962 | 0.00% |
| AMZN230120P03305000 | 2022-06-01 2:15PM EST | 3,305.00 | 879.05 | 888.00 | 903.60 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN230120P03310000 | 2022-05-26 8:52AM EST | 3,310.00 | 1,119.67 | 892.50 | 907.70 | 0.00 | - | 1 | 120 | 0.00% |
| AMZN230120P03315000 | 2022-04-05 12:46PM EST | 3,315.00 | 354.13 | 1,001.00 | 1,016.45 | 0.00 | - | 5 | 137 | 0.00% |
| AMZN230120P03320000 | 2022-05-27 2:43PM EST | 3,320.00 | 1,047.09 | 901.50 | 916.50 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN230120P03330000 | 2022-05-23 10:27AM EST | 3,330.00 | 1,229.91 | 910.00 | 925.40 | 0.00 | - | 1 | 241 | 0.00% |
| AMZN230120P03340000 | 2022-06-01 8:31AM EST | 3,340.00 | 916.75 | 919.50 | 934.55 | 0.00 | - | 1 | 406 | 0.00% |
| AMZN230120P03350000 | 2022-06-01 8:31AM EST | 3,350.00 | 925.75 | 928.00 | 943.50 | 0.00 | - | 1 | 1,261 | 0.00% |
| AMZN230120P03360000 | 2022-05-26 8:52AM EST | 3,360.00 | 1,167.60 | 937.00 | 952.45 | 0.00 | - | 1 | 147 | 0.00% |
| AMZN230120P03370000 | 2022-06-02 10:35AM EST | 3,370.00 | 956.57 | 946.00 | 961.60 | 0.00 | - | 1 | 1,464 | 0.00% |
| AMZN230120P03380000 | 2022-05-12 8:31AM EST | 3,380.00 | 927.70 | 954.50 | 970.45 | 0.00 | - | 2 | 421 | 0.00% |
| AMZN230120P03390000 | 2022-06-01 10:13AM EST | 3,390.00 | 979.38 | 963.50 | 979.45 | 0.00 | - | 2 | 115 | 0.00% |
| AMZN230120P03400000 | 2022-05-31 11:50AM EST | 3,400.00 | 1,021.88 | 972.50 | 988.35 | 0.00 | - | 6 | 445 | 0.00% |
| AMZN230120P03410000 | 2022-06-02 8:33AM EST | 3,410.00 | 1,017.50 | 982.00 | 997.60 | 0.00 | - | 1 | 148 | 0.00% |
| AMZN230120P03420000 | 2022-05-17 2:36PM EST | 3,420.00 | 1,126.74 | 991.00 | 1,006.75 | 0.00 | - | 3 | 223 | 0.00% |
| AMZN230120P03430000 | 2022-06-02 8:33AM EST | 3,430.00 | 1,000.45 | 1,002.50 | 1,015.65 | -35.55 | -3.43% | 1 | 31 | 0.00% |
| AMZN230120P03440000 | 2022-05-25 12:08PM EST | 3,440.00 | 1,317.49 | 1,009.00 | 1,025.10 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN230120P03450000 | 2022-05-25 10:28AM EST | 3,450.00 | 1,011.60 | 1,019.00 | 1,032.20 | 0.00 | - | 1 | 410 | 0.00% |
| AMZN230120P03460000 | 2022-05-11 1:16PM EST | 3,460.00 | 1,360.57 | 1,028.00 | 1,043.60 | 0.00 | - | 1 | 116 | 0.00% |
| AMZN230120P03470000 | 2022-05-16 9:07AM EST | 3,470.00 | 1,238.50 | 1,037.00 | 1,052.85 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230120P03480000 | 2022-05-25 1:27PM EST | 3,480.00 | 1,340.00 | 1,046.50 | 1,061.85 | 0.00 | - | 3 | 99 | 0.00% |
| AMZN230120P03490000 | 2022-05-31 2:15PM EST | 3,490.00 | 1,080.45 | 1,055.50 | 1,071.50 | 0.00 | - | 10 | 172 | 0.00% |
| AMZN230120P03500000 | 2022-06-03 2:12PM EST | 3,500.00 | 1,075.01 | 1,065.00 | 1,080.50 | +47.01 | +4.57% | 7 | 2,933 | 0.00% |
| AMZN230120P03550000 | 2022-06-03 8:55AM EST | 3,550.00 | 1,084.91 | 1,111.50 | 1,127.50 | -24.59 | -2.22% | 4 | 325 | 0.00% |
| AMZN230120P03600000 | 2022-06-03 8:55AM EST | 3,600.00 | 1,131.63 | 1,158.50 | 1,174.60 | -77.10 | -6.38% | 4 | 1,383 | 0.00% |
| AMZN230120P03650000 | 2022-06-01 10:46AM EST | 3,650.00 | 1,170.00 | 1,206.00 | 1,222.40 | 0.00 | - | 1 | 126 | 0.00% |
| AMZN230120P03700000 | 2022-05-31 12:17PM EST | 3,700.00 | 1,307.91 | 1,254.00 | 1,270.40 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230120P03750000 | 2022-05-31 12:55PM EST | 3,750.00 | 1,325.20 | 1,302.00 | 1,318.55 | 0.00 | - | 12 | 12 | 0.00% |
| AMZN230120P03800000 | 2022-06-01 2:39PM EST | 3,800.00 | 1,347.05 | 1,350.00 | 1,367.20 | 0.00 | - | 8 | 56 | 0.00% |
| AMZN230120P03850000 | 2022-05-31 8:44AM EST | 3,850.00 | 1,503.00 | 1,399.00 | 1,415.80 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230120P03900000 | 2022-05-25 9:34AM EST | 3,900.00 | 1,756.43 | 1,448.00 | 1,464.60 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230120P03950000 | 2022-05-13 8:49AM EST | 3,950.00 | 1,748.30 | 1,497.50 | 1,514.05 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230120P04000000 | 2022-05-24 11:08AM EST | 4,000.00 | 1,551.35 | 1,546.50 | 1,563.20 | 0.00 | - | 1 | 169 | 0.00% |
| AMZN230120P04050000 | 2022-05-16 2:37PM EST | 4,050.00 | 1,830.11 | 1,595.50 | 1,612.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P04100000 | 2022-05-25 2:50PM EST | 4,100.00 | 1,971.13 | 1,645.50 | 1,662.45 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230120P04150000 | 2022-05-31 12:18PM EST | 4,150.00 | 1,756.30 | 1,695.00 | 1,712.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120P04200000 | 2022-05-09 10:03AM EST | 4,200.00 | 1,984.68 | 1,745.00 | 1,761.95 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P04250000 | 2022-05-31 12:18PM EST | 4,250.00 | 1,857.51 | 1,795.50 | 1,811.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P04300000 | 2022-05-31 12:17PM EST | 4,300.00 | 1,907.90 | 1,844.50 | 1,861.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120P04350000 | 2022-05-31 12:17PM EST | 4,350.00 | 1,953.37 | 1,895.00 | 1,911.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN230120P04400000 | 2022-05-31 12:55PM EST | 4,400.00 | 1,970.31 | 1,945.50 | 1,961.80 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN230120P04450000 | 2022-05-25 12:55PM EST | 4,450.00 | 2,322.72 | 1,994.50 | 2,012.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230120P04500000 | 2022-05-09 2:54PM EST | 4,500.00 | 2,332.85 | 2,044.05 | 2,061.65 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230120P04550000 | 2022-03-29 2:09PM EST | 4,550.00 | 1,187.35 | 1,650.00 | 1,666.00 | 0.00 | - | 16 | 66 | 0.00% |
| AMZN230120P04600000 | 2022-05-06 2:25PM EST | 4,600.00 | 2,337.21 | 2,144.50 | 2,161.80 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230120P04650000 | 2022-05-09 2:48PM EST | 4,650.00 | 2,483.68 | 2,195.00 | 2,211.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120P04700000 | 2022-05-25 12:55PM EST | 4,700.00 | 2,572.76 | 2,245.00 | 2,261.60 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P04750000 | 2022-05-25 11:56AM EST | 4,750.00 | 2,622.62 | 2,294.50 | 2,311.75 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN230120P04800000 | 2022-05-05 2:29PM EST | 4,800.00 | 2,494.01 | 2,345.00 | 2,361.80 | 0.00 | - | 30 | 1 | 0.00% |
| AMZN230120P04850000 | 2022-05-25 9:01AM EST | 4,850.00 | 2,745.40 | 2,394.25 | 2,411.80 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN230120P04900000 | 2022-05-25 8:58AM EST | 4,900.00 | 2,794.40 | 2,444.40 | 2,461.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P04950000 | 2022-05-12 8:52AM EST | 4,950.00 | 2,856.73 | 2,494.15 | 2,511.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05000000 | 2022-05-26 2:51PM EST | 5,000.00 | 2,769.92 | 2,545.00 | 2,561.95 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230120P05100000 | 2022-06-01 2:01PM EST | 5,100.00 | 2,638.56 | 2,644.30 | 2,661.80 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230120P05200000 | 2022-06-01 2:01PM EST | 5,200.00 | 2,738.60 | 2,744.40 | 2,761.80 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230120P05300000 | 2022-04-28 9:30AM EST | 5,300.00 | 2,482.51 | 2,989.80 | 3,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05400000 | 2022-04-29 8:46AM EST | 5,400.00 | 2,856.88 | 3,089.80 | 3,107.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P05500000 | 2022-04-26 10:52AM EST | 5,500.00 | 2,711.70 | 3,269.25 | 3,287.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
