Italia markets close in 4 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,22-3,24 (-2,78%)
Alla chiusura: 04:00PM EDT
113,89 +0,67 (+0,59%)
Preborsa: 06:29AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915C000520002022-06-27 3:31PM EDT52.0065.050.000.000.00-600.00%
AMZN230915C000530002022-06-21 3:14PM EDT53.0060.050.000.000.00-200.00%
AMZN230915C000540002022-06-27 12:01PM EDT54.0064.150.000.000.00-200.00%
AMZN230915C000550002022-06-24 9:43AM EDT55.0063.150.000.000.00-400.00%
AMZN230915C000560002022-06-27 3:33PM EDT56.0061.350.000.000.00-200.00%
AMZN230915C000570002022-06-27 10:43AM EDT57.0061.500.000.000.00-200.00%
AMZN230915C000580002022-06-27 9:41AM EDT58.0061.250.000.000.00-200.00%
AMZN230915C000590002022-06-22 11:00AM EDT59.0056.250.000.000.00-200.00%
AMZN230915C000600002022-06-23 3:17PM EDT60.0056.750.000.000.00-200.00%
AMZN230915C000610002022-06-21 11:27AM EDT61.0053.800.000.000.00-1000.00%
AMZN230915C000620002022-06-27 10:40AM EDT62.0057.000.000.000.00-200.00%
AMZN230915C000630002022-06-21 11:28AM EDT63.0052.000.000.000.00-200.00%
AMZN230915C000640002022-06-15 9:57AM EDT64.0046.650.000.000.00-200.00%
AMZN230915C000650002022-06-24 10:13AM EDT65.0055.550.000.000.00-100.00%
AMZN230915C000660002022-06-15 12:40PM EDT66.0046.800.000.000.00-2000.00%
AMZN230915C000670002022-06-21 12:03PM EDT67.0048.100.000.000.00-400.00%
AMZN230915C000680002022-06-21 12:03PM EDT68.0047.350.000.000.00-200.00%
AMZN230915C000690002022-06-09 3:22PM EDT69.0053.750.000.000.00-400.00%
AMZN230915C000700002022-06-27 12:35PM EDT70.0050.140.000.000.00-100.00%
AMZN230915C000710002022-06-08 10:50AM EDT71.0057.400.000.000.00-600.00%
AMZN230915C000720002022-06-22 11:16AM EDT72.0045.350.000.000.00-400.00%
AMZN230915C000725002022-06-06 12:04AM EDT72.5081.2743.5045.800.00--8047.33%
AMZN230915C000730002022-06-06 12:04AM EDT73.0091.2343.3045.350.00--2047.00%
AMZN230915C000740002022-06-08 10:57AM EDT74.0054.500.000.000.00-400.00%
AMZN230915C000750002022-06-10 9:54AM EDT75.0045.350.000.000.00-100.00%
AMZN230915C000760002022-06-14 12:03PM EDT76.0037.000.000.000.00-100.00%
AMZN230915C000770002022-06-02 12:40PM EDT77.0054.010.000.000.00--00.00%
AMZN230915C000775002022-06-22 12:06PM EDT77.5040.150.000.000.00-5800.00%
AMZN230915C000780002022-06-06 12:04AM EDT78.0089.6839.4541.300.00--14045.18%
AMZN230915C000790002022-06-06 12:05AM EDT79.0040.5938.6540.850.00--12045.94%
AMZN230915C000800002022-06-23 1:28PM EDT80.0039.290.000.000.00-100.00%
AMZN230915C000810002022-06-06 12:05AM EDT81.0079.6937.2039.200.00--10044.97%
AMZN230915C000820002022-06-06 12:05AM EDT82.0074.3136.3538.500.00--12044.86%
AMZN230915C000825002022-06-06 12:05AM EDT82.5047.0936.1038.300.00--32045.23%
AMZN230915C000830002022-06-06 12:05AM EDT83.0072.0435.9037.650.00--12044.27%
AMZN230915C000840002022-06-06 12:05AM EDT84.0047.7235.0537.250.00--16044.98%
AMZN230915C000850002022-06-22 10:57AM EDT85.0036.200.000.000.00-200.00%
AMZN230915C000860002022-06-06 12:05AM EDT86.0080.9833.6035.850.00--8044.59%
AMZN230915C000870002022-06-13 10:52AM EDT87.0028.930.000.000.00-100.00%
AMZN230915C000875002022-05-17 11:08AM EDT87.5035.1529.0530.000.00--10030.58%
AMZN230915C000880002022-06-09 3:56PM EDT88.0038.250.000.000.00-100.00%
AMZN230915C000890002022-06-06 12:05AM EDT89.0076.2231.9033.350.00--2042.82%
AMZN230915C000900002022-06-27 2:25PM EDT90.0034.850.000.000.00-100.00%
AMZN230915C000910002022-06-16 9:30AM EDT91.0029.000.000.000.00-200.00%
AMZN230915C000920002022-06-06 12:05AM EDT92.0066.7029.8531.400.00--4042.40%
AMZN230915C000925002022-06-13 12:16PM EDT92.5026.580.000.000.00-200.00%
AMZN230915C000930002022-06-15 1:54PM EDT93.0028.000.000.000.00-100.00%
AMZN230915C000940002022-06-27 11:57AM EDT94.0033.050.000.000.00-200.00%
AMZN230915C000950002022-06-21 12:22PM EDT95.0028.050.000.000.00-2000.00%
AMZN230915C000960002022-06-23 9:40AM EDT96.0027.850.000.000.00--00.00%
AMZN230915C000970002022-06-16 12:25PM EDT97.0023.640.000.000.00-100.00%
AMZN230915C000975002022-06-06 12:05AM EDT97.5037.9326.3028.000.00--2041.62%
AMZN230915C000980002022-06-03 3:49PM EDT98.0036.870.000.000.00--00.00%
AMZN230915C000990002022-06-27 10:08AM EDT99.0030.000.000.000.00-100.00%
AMZN230915C001000002022-06-24 1:23PM EDT100.0029.100.000.000.00-500.00%
AMZN230915C001025002022-06-27 2:21PM EDT102.5027.300.000.000.00-200.00%
AMZN230915C001050002022-06-27 11:26AM EDT105.0026.500.000.000.00-900.00%
AMZN230915C001075002022-06-27 10:17AM EDT107.5024.500.000.000.00-1000.00%
AMZN230915C001100002022-06-27 3:50PM EDT110.0022.500.000.000.00-500.00%
AMZN230915C001125002022-06-24 3:56PM EDT112.5023.620.000.000.00-700.00%
AMZN230915C001150002022-06-27 2:58PM EDT115.0020.500.000.000.00-3000.39%
AMZN230915C001175002022-06-27 3:36PM EDT117.5019.050.000.000.00-5700.78%
AMZN230915C001200002022-06-27 1:06PM EDT120.0018.400.000.000.00-201.56%
AMZN230915C001225002022-06-27 3:48PM EDT122.5016.850.000.000.00-4601.56%
AMZN230915C001250002022-06-27 3:49PM EDT125.0015.800.000.000.00-3001.56%
AMZN230915C001275002022-06-27 2:51PM EDT127.5014.950.000.000.00-13103.13%
AMZN230915C001300002022-06-27 2:41PM EDT130.0014.100.000.000.00-12303.13%
AMZN230915C001325002022-06-27 3:02PM EDT132.5013.150.000.000.00-3203.13%
AMZN230915C001350002022-06-24 10:55AM EDT135.0013.000.000.000.00-503.13%
AMZN230915C001375002022-06-22 10:31AM EDT137.5010.800.000.000.00-203.13%
AMZN230915C001400002022-06-27 10:04AM EDT140.0011.490.000.000.00-4003.13%
AMZN230915C001425002022-06-24 9:57AM EDT142.5010.610.000.000.00-1006.25%
AMZN230915C001450002022-06-27 10:49AM EDT145.009.930.000.000.00-1006.25%
AMZN230915C001475002022-06-27 10:49AM EDT147.509.320.000.000.00-1006.25%
AMZN230915C001500002022-06-27 1:12PM EDT150.008.400.000.000.00-306.25%
AMZN230915C001525002022-06-27 9:31AM EDT152.508.980.000.000.00-2506.25%
AMZN230915C001550002022-06-23 12:07PM EDT155.006.450.000.000.00-1206.25%
AMZN230915C001575002022-06-27 9:31AM EDT157.508.200.000.000.00-106.25%
AMZN230915C001600002022-06-24 3:58PM EDT160.007.130.000.000.00-206.25%
AMZN230915C001625002022-06-22 3:25PM EDT162.505.250.000.000.00-206.25%
AMZN230915C001650002022-06-24 3:59PM EDT165.006.250.000.000.00-206.25%
AMZN230915C001675002022-06-17 2:42PM EDT167.504.000.000.000.00-2706.25%
AMZN230915C001700002022-06-27 3:05PM EDT170.004.650.000.000.00-6406.25%
AMZN230915C001725002022-06-27 10:06AM EDT172.504.950.000.000.00-106.25%
AMZN230915C001750002022-06-27 3:58PM EDT175.004.010.000.000.00-306.25%
AMZN230915C001775002022-06-27 2:42PM EDT177.503.910.000.000.00-206.25%
AMZN230915C001800002022-06-27 3:53PM EDT180.003.500.000.000.00-3106.25%
AMZN230915C001825002022-06-27 11:20AM EDT182.503.500.000.000.00-1206.25%
AMZN230915C001850002022-06-27 3:56PM EDT185.003.080.000.000.00-1012.50%
AMZN230915C001875002022-06-23 2:34PM EDT187.502.880.000.000.00-1012.50%
AMZN230915C001900002022-06-22 9:30AM EDT190.002.510.000.000.00-16012.50%
AMZN230915C001925002022-06-15 12:50PM EDT192.501.940.000.000.00-101012.50%
AMZN230915C001950002022-06-24 9:42AM EDT195.002.640.000.000.00-2012.50%
AMZN230915C001975002022-06-27 9:34AM EDT197.502.720.000.000.00-1012.50%
AMZN230915C002000002022-06-27 3:56PM EDT200.002.080.000.000.00-7012.50%
AMZN230915C002025002022-06-21 12:50PM EDT202.501.730.000.000.00-3012.50%
AMZN230915C002050002022-06-16 3:55PM EDT205.001.430.000.000.00-2012.50%
AMZN230915C002075002022-06-16 3:53PM EDT207.501.340.000.000.00-4012.50%
AMZN230915C002100002022-06-22 12:06PM EDT210.001.500.000.000.00-1012.50%
AMZN230915C002150002022-06-27 3:53PM EDT215.001.320.000.000.00-2012.50%
AMZN230915C002200002022-06-24 3:03PM EDT220.001.550.000.000.00-1012.50%
AMZN230915C002250002022-06-24 12:46PM EDT225.001.360.000.000.00-5012.50%
AMZN230915C002300002022-06-23 11:43AM EDT230.001.050.000.000.00-1012.50%
AMZN230915C002350002022-06-27 2:43PM EDT235.001.000.000.000.00-5012.50%
AMZN230915C002400002022-06-21 9:41AM EDT240.000.820.000.000.00-123012.50%
AMZN230915C002450002022-06-27 9:34AM EDT245.000.980.000.000.00-3012.50%
AMZN230915C002500002022-06-27 2:26PM EDT250.000.780.000.000.00-36012.50%
AMZN230915C010400002022-06-01 12:53PM EDT1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 12:51PM EDT1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 1:06PM EDT1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 3:21PM EDT1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 1:18PM EDT1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 1:06PM EDT1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 1:06PM EDT1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 12:53PM EDT1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 12:52PM EDT1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 1:23PM EDT1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 12:51PM EDT1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 12:50PM EDT1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 1:18PM EDT1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 12:49PM EDT1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 11:41AM EDT1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 4:07PM EDT1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 1:05AM EDT1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 10:45AM EDT1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 2:27PM EDT1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 12:14PM EDT1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 12:40PM EDT1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 11:07AM EDT1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 9:30AM EDT1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 2:46PM EDT1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 11:53AM EDT1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 11:57AM EDT1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 1:00PM EDT1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 1:27PM EDT1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 4:05PM EDT1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 12:55PM EDT1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 2:07PM EDT1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 11:19AM EDT1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 1:44PM EDT1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 11:08AM EDT1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 1:11PM EDT1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 1:12PM EDT1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 11:08AM EDT1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 12:44PM EDT1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 10:31AM EDT1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-14 12:14AM EDT1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 10:16AM EDT1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 9:43AM EDT1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 2:31PM EDT1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 2:31PM EDT1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 3:37PM EDT1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 3:49PM EDT1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 3:49PM EDT1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 1:11PM EDT2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 2:39PM EDT2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 9:42AM EDT2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 12:41PM EDT2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 2:57PM EDT2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 2:41PM EDT2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 2:56PM EDT2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 2:56PM EDT2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 12:33PM EDT2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 2:55PM EDT2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 1:11PM EDT2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 3:11PM EDT2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 2:38PM EDT2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 11:37AM EDT2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 3:37PM EDT2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 2:59PM EDT2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 10:07AM EDT2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 2:56PM EDT2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 2:41PM EDT2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 10:04AM EDT2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 2:48PM EDT3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 2:59PM EDT3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 12:50PM EDT3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 1:10PM EDT3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 10:25AM EDT3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 12:11PM EDT3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 3:11PM EDT3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 3:12PM EDT3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 3:15PM EDT3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 9:30AM EDT3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 2:31PM EDT3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 10:19AM EDT3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 3:37PM EDT3,600.00112.29104.50120.00-13.46-10.70%228567.48%
AMZN230915C036500002022-06-02 12:11PM EDT3,650.00105.22100.05113.750.00-49455.49%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-1028398.03%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413370.52%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412350.51%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22333.47%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25319.78%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20308.52%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252299.19%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312289.77%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436282.39%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033275.23%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131268.77%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20257.20%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10247.82%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40239.97%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425232.61%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386226.03%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20220.39%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113215.66%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351210.59%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915P000520002022-06-27 9:41AM EDT52.001.160.000.000.00-10012.50%
AMZN230915P000530002022-06-27 12:08PM EDT53.001.250.000.000.00-2012.50%
AMZN230915P000540002022-06-27 12:11PM EDT54.001.330.000.000.00-2012.50%
AMZN230915P000550002022-06-27 12:29PM EDT55.001.410.000.000.00-2012.50%
AMZN230915P000560002022-06-16 3:28PM EDT56.002.360.000.000.00-2012.50%
AMZN230915P000580002022-05-18 11:58AM EDT58.002.122.162.420.00--20050.20%
AMZN230915P000590002022-05-18 11:58AM EDT59.002.222.302.550.00--20049.90%
AMZN230915P000600002022-06-21 11:08AM EDT60.002.090.000.000.00-1012.50%
AMZN230915P000610002022-06-24 12:09PM EDT61.001.990.000.000.00-20012.50%
AMZN230915P000620002022-06-27 9:39AM EDT62.002.040.000.000.00-50012.50%
AMZN230915P000630002022-06-27 9:39AM EDT63.002.160.000.000.00-50012.50%
AMZN230915P000640002022-06-15 12:40PM EDT64.003.050.000.000.00-42012.50%
AMZN230915P000650002022-06-27 12:34PM EDT65.002.300.000.000.00-1012.50%
AMZN230915P000660002022-06-14 1:49PM EDT66.003.750.000.000.00-56012.50%
AMZN230915P000670002022-06-24 11:22AM EDT67.002.720.000.000.00-2012.50%
AMZN230915P000680002022-06-22 9:30AM EDT68.003.650.000.000.00-65012.50%
AMZN230915P000690002022-06-13 9:31AM EDT69.004.220.000.000.00-40012.50%
AMZN230915P000700002022-06-22 12:48PM EDT70.003.710.000.000.00-3012.50%
AMZN230915P000710002022-05-26 2:34PM EDT71.003.862.933.300.00--1,24041.72%
AMZN230915P000720002022-06-22 10:35AM EDT72.003.750.000.000.00-5306.25%
AMZN230915P000725002022-06-06 12:04AM EDT72.505.203.804.300.00--82044.39%
AMZN230915P000730002022-06-27 1:23PM EDT73.003.550.000.000.00-7206.25%
AMZN230915P000740002022-06-15 3:45PM EDT74.004.670.000.000.00-506.25%
AMZN230915P000750002022-06-27 3:15PM EDT75.004.000.000.000.00-34306.25%
AMZN230915P000760002022-06-27 10:09AM EDT76.004.150.000.000.00-506.25%
AMZN230915P000770002022-06-14 2:58PM EDT77.006.280.000.000.00-106.25%
AMZN230915P000775002022-06-21 11:02AM EDT77.504.940.000.000.00-1106.25%
AMZN230915P000780002022-06-23 2:39PM EDT78.005.050.000.000.00-4106.25%
AMZN230915P000790002022-06-23 10:18AM EDT79.005.500.000.000.00-6406.25%
AMZN230915P000800002022-06-27 11:35AM EDT80.004.850.000.000.00-7106.25%
AMZN230915P000810002022-06-23 2:42PM EDT81.005.750.000.000.00-4906.25%
AMZN230915P000820002022-06-24 9:42AM EDT82.005.620.000.000.00-206.25%
AMZN230915P000825002022-06-14 3:38PM EDT82.507.950.000.000.00-2006.25%
AMZN230915P000830002022-06-21 9:55AM EDT83.006.400.000.000.00-81006.25%
AMZN230915P000840002022-06-23 2:38PM EDT84.006.500.000.000.00-306.25%
AMZN230915P000850002022-06-27 3:53PM EDT85.006.300.000.000.00-106.25%
AMZN230915P000860002022-06-15 3:26PM EDT86.007.620.000.000.00-306.25%
AMZN230915P000870002022-06-21 9:42AM EDT87.007.710.000.000.00-106.25%
AMZN230915P000875002022-06-23 10:26AM EDT87.507.700.000.000.00-206.25%
AMZN230915P000880002022-06-06 12:04AM EDT88.004.197.657.900.00--18040.56%
AMZN230915P000890002022-06-23 9:32AM EDT89.008.100.000.000.00-806.25%
AMZN230915P000900002022-06-27 12:14PM EDT90.007.300.000.000.00-1506.25%
AMZN230915P000910002022-06-23 3:18PM EDT91.008.500.000.000.00-4503.13%
AMZN230915P000920002022-06-23 3:42PM EDT92.008.600.000.000.00-1903.13%
AMZN230915P000925002022-06-23 3:40PM EDT92.508.800.000.000.00-103.13%
AMZN230915P000930002022-06-23 3:44PM EDT93.008.950.000.000.00-903.13%
AMZN230915P000940002022-06-23 10:44AM EDT94.009.650.000.000.00-4203.13%
AMZN230915P000950002022-06-27 12:44PM EDT95.008.950.000.000.00-703.13%
AMZN230915P000960002022-06-23 2:41PM EDT96.0010.250.000.000.00-1203.13%
AMZN230915P000970002022-06-27 12:43PM EDT97.009.620.000.000.00-1503.13%
AMZN230915P000975002022-06-27 12:43PM EDT97.509.830.000.000.00-1603.13%
AMZN230915P000980002022-06-23 3:36PM EDT98.0010.700.000.000.00-803.13%
AMZN230915P000990002022-06-27 11:56AM EDT99.0010.250.000.000.00-203.13%
AMZN230915P001000002022-06-27 3:50PM EDT100.0011.050.000.000.00-15403.13%
AMZN230915P001025002022-06-23 10:17AM EDT102.5013.250.000.000.00-201.56%
AMZN230915P001050002022-06-24 10:52AM EDT105.0012.890.000.000.00-101.56%
AMZN230915P001075002022-06-24 3:58PM EDT107.5013.200.000.000.00-3001.56%
AMZN230915P001100002022-06-27 2:28PM EDT110.0015.000.000.000.00-4100.78%
AMZN230915P001125002022-06-24 10:48AM EDT112.5016.140.000.000.00-2000.20%
AMZN230915P001150002022-06-27 9:37AM EDT115.0017.000.000.000.00-100.00%
AMZN230915P001175002022-06-24 9:30AM EDT117.5019.500.000.000.00-5400.00%
AMZN230915P001200002022-06-27 3:06PM EDT120.0020.270.000.000.00-200.00%
AMZN230915P001225002022-06-23 10:26AM EDT122.5023.400.000.000.00-100.00%
AMZN230915P001250002022-06-23 10:31AM EDT125.0024.900.000.000.00-900.00%
AMZN230915P001275002022-06-27 1:53PM EDT127.5024.300.000.000.00-100.00%
AMZN230915P001300002022-06-24 10:12AM EDT130.0025.450.000.000.00-500.00%
AMZN230915P001325002022-06-23 9:52AM EDT132.5031.100.000.000.00-7200.00%
AMZN230915P001350002022-06-21 11:42AM EDT135.0032.130.000.000.00-1000.00%
AMZN230915P001375002022-06-02 11:46AM EDT137.5026.900.000.000.00--00.00%
AMZN230915P001400002022-06-21 3:16PM EDT140.0036.000.000.000.00-500.00%
AMZN230915P001425002022-06-21 12:55PM EDT142.5038.000.000.000.00-1000.00%
AMZN230915P001450002022-06-14 12:30PM EDT145.0044.250.000.000.00-200.00%
AMZN230915P001475002022-06-17 11:34AM EDT147.5044.710.000.000.00-1100.00%
AMZN230915P001500002022-06-16 11:10AM EDT150.0049.040.000.000.00-300.00%
AMZN230915P001525002022-06-23 3:06PM EDT152.5044.120.000.000.00-100.00%
AMZN230915P001550002022-06-21 9:55AM EDT155.0047.500.000.000.00-400.00%
AMZN230915P001575002022-06-16 11:52AM EDT157.5056.000.000.000.00-2000.00%
AMZN230915P001600002022-06-24 9:38AM EDT160.0048.850.000.000.00-200.00%
AMZN230915P001625002022-06-27 2:03PM EDT162.5050.600.000.000.00-300.00%
AMZN230915P001650002022-06-27 10:39AM EDT165.0052.700.000.000.00-200.00%
AMZN230915P001675002022-06-27 10:57AM EDT167.5053.850.000.000.00-600.00%
AMZN230915P001700002022-06-27 10:44AM EDT170.0056.850.000.000.00-800.00%
AMZN230915P001725002022-06-27 10:40AM EDT172.5059.200.000.000.00-2200.00%
AMZN230915P001750002022-06-07 10:43AM EDT175.0054.400.000.000.00-1200.00%
AMZN230915P001775002022-06-16 12:20PM EDT177.5074.750.000.000.00-200.00%
AMZN230915P001800002022-06-14 3:18PM EDT180.0078.550.000.000.00-200.00%
AMZN230915P001825002022-06-16 10:59AM EDT182.5080.100.000.000.00-200.00%
AMZN230915P001850002022-06-16 1:51PM EDT185.0082.220.000.000.00-1500.00%
AMZN230915P001875002022-06-03 3:54PM EDT187.5066.410.000.000.00--00.00%
AMZN230915P001900002022-06-16 2:00PM EDT190.0087.300.000.000.00-200.00%
AMZN230915P001925002022-06-06 1:45PM EDT192.5068.000.000.000.00-400.00%
AMZN230915P001950002022-06-07 10:17AM EDT195.0073.850.000.000.00-200.00%
AMZN230915P001975002022-06-27 10:57AM EDT197.5082.150.000.000.00-200.00%
AMZN230915P002000002022-06-14 11:58AM EDT200.0096.140.000.000.00-200.00%
AMZN230915P002025002022-06-03 3:58PM EDT202.5080.640.000.000.00--00.00%
AMZN230915P002050002022-06-03 3:58PM EDT205.0083.100.000.000.00--00.00%
AMZN230915P002075002022-06-06 12:04AM EDT207.5069.8796.0599.100.00--2047.54%
AMZN230915P002100002022-05-24 10:36AM EDT210.00107.6298.8099.650.00--041.67%
AMZN230915P002150002022-05-25 9:42AM EDT215.00109.75101.45102.300.00--030.30%
AMZN230915P002200002022-05-24 12:23PM EDT220.00115.68107.00107.850.00--035.29%
AMZN230915P002250002022-06-06 12:04AM EDT225.0060.23114.90115.700.00---48.52%
AMZN230915P002300002022-06-06 12:04AM EDT230.0090.14119.65120.400.00---48.49%
AMZN230915P002350002022-06-06 12:04AM EDT235.0094.94124.90125.700.00---50.49%
AMZN230915P002400002022-06-16 12:09PM EDT240.00137.200.000.000.00-200.00%
AMZN230915P002450002022-06-07 1:07PM EDT245.00123.000.000.000.00-200.00%
AMZN230915P002500002022-06-07 2:35PM EDT250.00127.150.000.000.00-200.00%
AMZN230915P010400002022-06-03 1:32PM EDT1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 11:33AM EDT1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 11:33AM EDT1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 3:27PM EDT1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-16 12:01AM EDT1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 11:58AM EDT1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 11:58AM EDT1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 3:47PM EDT1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-16 12:01AM EDT1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 2:16PM EDT1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 10:02AM EDT1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 12:15PM EDT1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 12:00PM EDT1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 3:55PM EDT1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 2:41PM EDT1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 12:16PM EDT1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 2:35PM EDT1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 3:23PM EDT1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 2:34PM EDT1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 1:08PM EDT1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 1:37PM EDT1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 11:58AM EDT1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 2:32PM EDT1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 11:36AM EDT1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 2:06PM EDT1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 11:31AM EDT1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 11:36AM EDT1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 10:01AM EDT1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 10:57AM EDT1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 10:57AM EDT1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 12:45PM EDT1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 2:18PM EDT1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 11:58AM EDT1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 3:31PM EDT1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 11:44AM EDT1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 1:34PM EDT1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 3:22PM EDT1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 3:22PM EDT1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 3:23PM EDT1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 10:30AM EDT1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 3:32PM EDT1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 3:32PM EDT1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 9:36AM EDT1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 1:13PM EDT1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 3:42PM EDT1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 11:52AM EDT1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 10:41AM EDT1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 12:19PM EDT1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 2:21PM EDT1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 11:48AM EDT1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 11:57AM EDT1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 1:09PM EDT1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 9:41AM EDT1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 11:42AM EDT2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 1:35PM EDT2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 2:06PM EDT2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 3:54PM EDT2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 9:56AM EDT2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 10:24AM EDT2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 3:54PM EDT2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 2:46PM EDT2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 12:18PM EDT2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 3:10PM EDT2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 3:36PM EDT2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 3:09PM EDT2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 2:54PM EDT2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 1:04PM EDT2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 3:57PM EDT2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 11:46AM EDT2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 11:46AM EDT2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 12:59PM EDT2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 12:44PM EDT2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 10:17AM EDT2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 12:59PM EDT3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 3:39PM EDT3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 12:11PM EDT3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 12:15PM EDT3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 12:13PM EDT3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 3:39PM EDT3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 10:23AM EDT3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 9:48AM EDT3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 11:18AM EDT3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 11:44AM EDT3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 2:25PM EDT3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 1:30PM EDT3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 3:56PM EDT3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 3:54PM EDT3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 3:53PM EDT3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 3:54PM EDT3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 2:48PM EDT3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 9:37AM EDT3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 9:30AM EDT3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 3:57PM EDT3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 3:57PM EDT4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 3:58PM EDT4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 3:58PM EDT4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 1:00PM EDT4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 10:36AM EDT4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 9:42AM EDT4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 12:23PM EDT4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 3:51PM EDT4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 1:05PM EDT4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 1:07PM EDT4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 12:09PM EDT4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 10:24AM EDT4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-16 12:02AM EDT5,000.002,826.792,544.002,561.400.00---0.00%