Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,80-2,38 (-2,33%)
Al 02:31PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915C000450002023-01-11 2:40PM EST45.0051.2456.3056.850.00-6878.30%
AMZN230915C000500002023-01-20 12:44PM EST50.0047.9651.6552.100.00-22,54472.56%
AMZN230915C000520002023-02-02 3:55PM EST52.0062.3449.8050.100.00-14,24769.87%
AMZN230915C000530002022-12-12 1:01PM EST53.0040.0044.7545.350.00-32150.00%
AMZN230915C000540002022-12-12 1:01PM EST54.0039.2043.8544.450.00-14400.00%
AMZN230915C000550002022-12-29 1:36PM EST55.0032.9049.4050.000.00-130786.00%
AMZN230915C000560002023-01-18 11:52AM EST56.0042.9546.2546.700.00-31,07667.81%
AMZN230915C000570002023-01-26 1:01PM EST57.0043.7845.2045.700.00-31,24065.98%
AMZN230915C000580002023-01-12 10:07AM EST58.0040.2544.3044.750.00-538064.97%
AMZN230915C000590002023-02-03 3:20PM EST59.0047.2043.3043.850.00-215063.76%
AMZN230915C000600002023-01-31 2:11PM EST60.0045.3742.5042.900.00-217863.11%
AMZN230915C000610002023-01-27 3:40PM EST61.0045.1041.5042.000.00-26461.90%
AMZN230915C000620002023-01-30 11:52AM EST62.0041.7840.8541.100.00-120061.93%
AMZN230915C000630002023-02-07 1:09PM EST63.0040.6039.9540.35+8.80+27.67%113761.54%
AMZN230915C000640002022-12-12 3:32PM EST64.0032.0035.4535.750.00-21920.00%
AMZN230915C000650002023-01-31 10:07AM EST65.0040.9838.2038.550.00-126859.89%
AMZN230915C000660002023-01-12 9:35AM EST66.0034.2037.1537.700.00-18858.66%
AMZN230915C000670002022-12-28 10:59AM EST67.0022.6338.6539.250.00-15171.29%
AMZN230915C000680002023-01-31 12:17PM EST68.0038.1035.4535.750.00-237656.68%
AMZN230915C000690002023-01-25 2:38PM EST69.0031.7034.6035.000.00-46256.31%
AMZN230915C000700002023-02-06 9:43AM EST70.0036.5033.7534.100.00-11,29355.51%
AMZN230915C000710002023-01-12 1:02PM EST71.0030.2532.9533.300.00-857455.09%
AMZN230915C000720002023-02-02 9:30AM EST72.0041.8532.2532.450.00-234354.76%
AMZN230915C000725002023-01-27 11:39AM EST72.5033.8031.6032.000.00-268653.75%
AMZN230915C000730002023-01-31 12:02PM EST73.0033.8231.3031.650.00-50052353.90%
AMZN230915C000740002023-01-31 11:08AM EST74.0033.6330.6031.000.00-211554.02%
AMZN230915C000750002023-02-03 2:00PM EST75.0033.7829.7529.950.00-4133752.75%
AMZN230915C000760002023-01-27 3:38PM EST76.0032.1628.9029.300.00-211552.43%
AMZN230915C000770002023-01-27 1:07PM EST77.0030.4528.2028.550.00-121552.19%
AMZN230915C000775002023-02-02 12:33PM EST77.5039.1827.7027.950.00-29351.20%
AMZN230915C000780002023-01-30 10:52AM EST78.0027.2227.2027.500.00-116250.55%
AMZN230915C000790002023-01-27 3:55PM EST79.0028.7526.5026.800.00-113250.38%
AMZN230915C000800002023-02-06 12:58PM EST80.0028.4125.6526.000.00-336150.38%
AMZN230915C000810002023-01-06 1:49PM EST81.0015.7027.9028.300.00-311161.66%
AMZN230915C000820002023-02-02 3:33PM EST82.0035.3024.3024.650.00-112550.02%
AMZN230915C000825002023-02-07 2:11PM EST82.5024.2023.8524.15+3.15+14.96%239549.24%
AMZN230915C000830002023-02-03 10:53AM EST83.0030.5023.5023.800.00-129149.07%
AMZN230915C000840002023-02-03 11:12AM EST84.0029.5022.6523.050.00-235248.51%
AMZN230915C000850002023-02-07 2:07PM EST85.0022.1922.0522.40-4.31-16.26%3455748.32%
AMZN230915C000860002023-02-02 11:13AM EST86.0031.9021.3021.550.00-444847.31%
AMZN230915C000870002023-01-24 12:22PM EST87.0019.5620.6020.900.00-816547.05%
AMZN230915C000875002023-02-02 1:33PM EST87.5031.8020.2020.650.00-514047.19%
AMZN230915C000880002023-02-07 1:30PM EST88.0019.3019.9520.35-10.20-34.58%1114647.13%
AMZN230915C000890002023-02-03 1:48PM EST89.0022.9719.3019.600.00-111446.42%
AMZN230915C000900002023-02-07 1:43PM EST90.0018.1018.6018.95-1.50-7.65%71,09146.06%
AMZN230915C000910002023-02-06 12:18PM EST91.0019.7018.0018.350.00-143345.84%
AMZN230915C000920002023-02-07 2:11PM EST92.0017.5517.4517.90-8.30-32.11%1018246.10%
AMZN230915C000925002023-02-03 12:00PM EST92.5022.6317.0517.350.00-225145.08%
AMZN230915C000930002023-02-06 3:18PM EST93.0018.5316.8517.150.00-816045.28%
AMZN230915C000940002023-02-06 12:25PM EST94.0017.7516.1516.400.00-416844.43%
AMZN230915C000950002023-02-07 1:32PM EST95.0014.7515.5515.95-1.60-9.79%661,27644.59%
AMZN230915C000960002023-02-02 12:48PM EST96.0024.6014.9015.200.00-863243.68%
AMZN230915C000970002023-02-07 10:25AM EST97.0014.3314.5014.90-4.74-24.86%51,20644.26%
AMZN230915C000975002023-02-07 1:38PM EST97.5013.6514.3014.50-5.60-29.09%274543.70%
AMZN230915C000980002023-02-07 2:13PM EST98.0014.0013.8514.15-1.80-11.39%201,43143.29%
AMZN230915C000990002023-02-07 2:06PM EST99.0013.2413.4013.60-2.26-14.58%301,87342.96%
AMZN230915C001000002023-02-07 2:05PM EST100.0012.7212.8013.05-1.52-10.67%1263,77842.59%
AMZN230915C001025002023-02-07 2:06PM EST102.5011.4911.5511.80-1.61-12.29%313,19141.92%
AMZN230915C001050002023-02-07 2:09PM EST105.0010.5510.5510.70-1.15-9.83%4512,53141.50%
AMZN230915C001075002023-02-07 12:54PM EST107.509.259.409.55-1.30-12.32%731,51340.71%
AMZN230915C001100002023-02-07 1:56PM EST110.008.028.358.50-1.53-16.02%5425,27940.00%
AMZN230915C001125002023-02-07 1:28PM EST112.507.207.557.65-1.49-17.15%371,58539.73%
AMZN230915C001150002023-02-07 1:57PM EST115.006.306.656.75-1.21-16.11%464,32539.07%
AMZN230915C001175002023-02-07 1:24PM EST117.505.705.906.00-1.60-21.92%131,46938.69%
AMZN230915C001200002023-02-07 2:07PM EST120.005.205.155.30-0.69-11.71%1134,83238.28%
AMZN230915C001225002023-02-07 1:31PM EST122.504.294.604.70-1.01-19.06%172,03438.01%
AMZN230915C001250002023-02-07 1:43PM EST125.003.854.054.15-0.79-17.03%854,90037.72%
AMZN230915C001275002023-02-06 2:48PM EST127.504.253.553.650.00-101,46137.43%
AMZN230915C001300002023-02-07 2:06PM EST130.003.103.153.25-0.55-15.07%5604,81737.37%
AMZN230915C001325002023-02-07 1:40PM EST132.502.622.772.84-0.68-20.61%241,32037.07%
AMZN230915C001350002023-02-07 1:49PM EST135.002.302.442.49-0.50-17.86%192,45736.87%
AMZN230915C001375002023-02-07 11:09AM EST137.502.232.142.19-0.26-10.44%121,02336.74%
AMZN230915C001400002023-02-07 2:07PM EST140.001.941.881.93-0.36-15.65%1023,85736.65%
AMZN230915C001425002023-02-06 12:54PM EST142.502.051.691.740.00-782,34936.80%
AMZN230915C001450002023-02-07 1:21PM EST145.001.491.471.52-0.21-12.35%91,73636.66%
AMZN230915C001475002023-02-07 12:22PM EST147.501.321.311.36-0.21-13.73%12,81636.74%
AMZN230915C001500002023-02-07 1:21PM EST150.001.191.171.21-0.16-11.85%1794,12236.78%
AMZN230915C001525002023-02-07 10:37AM EST152.501.081.051.09-0.17-13.60%134,20736.93%
AMZN230915C001550002023-02-07 12:56PM EST155.001.050.940.99-0.05-4.55%33,09737.13%
AMZN230915C001575002023-02-07 12:56PM EST157.500.940.850.88-0.15-13.76%267137.16%
AMZN230915C001600002023-02-07 2:08PM EST160.000.780.750.80-0.16-17.02%791,89337.35%
AMZN230915C001625002023-02-06 9:43AM EST162.500.820.680.720.00-12,51137.45%
AMZN230915C001650002023-02-07 9:53AM EST165.000.650.620.66-0.11-14.47%31,50937.70%
AMZN230915C001675002023-02-06 10:22AM EST167.500.630.570.610.00-11,06637.99%
AMZN230915C001700002023-02-07 12:56PM EST170.000.570.520.56-0.02-3.39%142,09638.21%
AMZN230915C001725002023-02-07 12:59PM EST172.500.550.480.51-0.15-21.43%162238.36%
AMZN230915C001750002023-02-07 11:16AM EST175.000.470.440.47-0.04-7.84%872,53938.60%
AMZN230915C001775002023-02-06 1:29PM EST177.500.460.400.430.00-1178938.77%
AMZN230915C001800002023-02-07 1:02PM EST180.000.390.370.41-0.06-13.33%551,58039.19%
AMZN230915C001825002023-02-06 12:59PM EST182.500.430.340.380.00-193639.43%
AMZN230915C001850002023-02-06 2:14PM EST185.000.380.320.360.00-101,22539.80%
AMZN230915C001875002023-02-03 1:03PM EST187.500.420.300.330.00-128339.94%
AMZN230915C001900002023-02-07 9:57AM EST190.000.290.280.32-0.07-19.44%201,99640.41%
AMZN230915C001925002023-02-03 1:31PM EST192.500.360.260.290.00-20177440.45%
AMZN230915C001950002023-02-03 3:22PM EST195.000.310.250.280.00-480940.87%
AMZN230915C001975002023-02-03 11:39AM EST197.500.360.230.270.00-524441.31%
AMZN230915C002000002023-02-07 10:05AM EST200.000.230.230.25-0.06-20.69%552,55841.46%
AMZN230915C002025002023-02-03 9:37AM EST202.500.330.210.240.00-454441.80%
AMZN230915C002050002023-02-03 12:45PM EST205.000.310.200.230.00-11,24942.14%
AMZN230915C002075002023-02-03 10:12AM EST207.500.250.190.220.00-19186242.48%
AMZN230915C002100002023-02-03 1:37PM EST210.000.220.180.210.00-61,08342.77%
AMZN230915C002150002023-02-06 11:12AM EST215.000.180.160.190.00-240643.26%
AMZN230915C002200002023-02-07 11:33AM EST220.000.170.150.18-0.01-5.56%589044.04%
AMZN230915C002250002023-02-07 11:00AM EST225.000.150.130.17-0.02-11.76%533044.73%
AMZN230915C002300002023-02-07 10:33AM EST230.000.150.140.15-0.03-16.67%373345.02%
AMZN230915C002350002023-02-06 10:47AM EST235.000.140.110.140.00-101,97645.61%
AMZN230915C002400002023-02-03 3:22PM EST240.000.150.110.130.00-1043246.09%
AMZN230915C002450002023-02-03 10:34AM EST245.000.140.100.130.00-92,31347.02%
AMZN230915C002500002023-02-07 11:43AM EST250.000.090.090.12-0.02-18.18%7579,41247.46%
AMZN230915C010400002022-06-01 11:53AM EST1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 11:51AM EST1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 12:06PM EST1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 2:21PM EST1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 12:18PM EST1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 12:06PM EST1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 12:06PM EST1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 11:53AM EST1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 11:52AM EST1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 12:23PM EST1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 11:51AM EST1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 11:50AM EST1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 12:18PM EST1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 11:49AM EST1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 10:41AM EST1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 3:07PM EST1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 12:05AM EST1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 9:45AM EST1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 1:27PM EST1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 11:14AM EST1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 11:40AM EST1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 10:07AM EST1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 8:30AM EST1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 1:46PM EST1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 10:53AM EST1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 10:57AM EST1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 12:00PM EST1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 12:27PM EST1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 3:05PM EST1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 11:55AM EST1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 1:07PM EST1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 10:19AM EST1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 12:44PM EST1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 10:08AM EST1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 12:11PM EST1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 12:12PM EST1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 10:08AM EST1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 11:44AM EST1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 9:31AM EST1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-13 11:14PM EST1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 9:16AM EST1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 8:43AM EST1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 1:31PM EST1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 1:31PM EST1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 2:37PM EST1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 2:49PM EST1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 2:49PM EST1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 12:11PM EST2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 1:39PM EST2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 8:42AM EST2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 11:41AM EST2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 1:57PM EST2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 1:41PM EST2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 1:56PM EST2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 1:56PM EST2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 11:33AM EST2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 1:55PM EST2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 12:11PM EST2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 2:11PM EST2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 1:38PM EST2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 10:37AM EST2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 2:37PM EST2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 1:59PM EST2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 9:07AM EST2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 1:56PM EST2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 1:41PM EST2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 9:04AM EST2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 1:48PM EST3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 1:59PM EST3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 11:50AM EST3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 12:10PM EST3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 9:25AM EST3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 11:11AM EST3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 2:11PM EST3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 2:12PM EST3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 2:15PM EST3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 8:30AM EST3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 1:31PM EST3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 9:19AM EST3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 2:37PM EST3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 11:11AM EST3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 11:20AM EST3,700.00101.5594.00104.000.00-1028815.23%
AMZN230915C037500002022-06-02 11:09AM EST3,750.0092.2388.0098.000.00-413632.86%
AMZN230915C038000002022-06-02 11:10AM EST3,800.0086.5982.5092.500.00-412572.80%
AMZN230915C038500002022-06-03 2:11PM EST3,850.0082.9477.0087.00-11.19-11.89%22532.02%
AMZN230915C039000002022-06-03 2:12PM EST3,900.0076.5572.0082.00+4.17+5.76%25502.86%
AMZN230915C039500002022-06-03 2:15PM EST3,950.0071.3067.5077.50-4.70-6.18%20480.49%
AMZN230915C040000002022-06-03 11:35AM EST4,000.0066.0064.0073.00-6.00-8.33%252462.78%
AMZN230915C040500002022-05-24 9:20AM EST4,050.0025.6359.5069.000.00-312445.50%
AMZN230915C041000002022-05-26 10:39AM EST4,100.0033.4256.0065.500.00-436432.31%
AMZN230915C041500002022-05-06 10:36AM EST4,150.0037.7052.5062.000.00-1033419.78%
AMZN230915C042000002022-06-01 2:58PM EST4,200.0055.0049.0059.000.00-131408.65%
AMZN230915C043000002022-05-25 8:42AM EST4,300.0021.8043.0053.000.00-20389.08%
AMZN230915C044000002022-06-02 11:27AM EST4,400.0044.8538.0048.000.00-10373.54%
AMZN230915C045000002022-06-03 10:54AM EST4,500.0037.5034.0043.50-0.70-1.83%40360.69%
AMZN230915C046000002022-06-03 1:12PM EST4,600.0035.0330.0539.50+0.65+1.89%425348.77%
AMZN230915C047000002022-06-02 2:15PM EST4,700.0035.0026.5036.000.00-386338.23%
AMZN230915C048000002022-06-02 11:10AM EST4,800.0027.9223.5532.950.00-20329.25%
AMZN230915C049000002022-06-02 10:23AM EST4,900.0028.0021.1530.350.00-1113321.74%
AMZN230915C050000002022-06-03 1:12PM EST5,000.0023.5218.5027.85-0.55-2.28%16351313.76%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915P000450002023-02-03 3:03PM EST45.000.230.240.270.00-771,42352.30%
AMZN230915P000500002023-02-06 1:52PM EST50.000.350.400.420.00-3357550.00%
AMZN230915P000520002023-02-07 1:32PM EST52.000.530.480.50+0.19+55.88%491749.32%
AMZN230915P000530002023-02-07 9:50AM EST53.000.500.520.55+0.04+8.70%244248.98%
AMZN230915P000540002023-01-25 10:34AM EST54.001.040.570.590.00-166248.41%
AMZN230915P000550002023-02-07 10:32AM EST55.000.650.600.64+0.10+18.18%32,62547.97%
AMZN230915P000560002023-02-06 11:11AM EST56.000.610.670.690.00-124347.49%
AMZN230915P000570002023-02-07 1:32PM EST57.000.820.710.75+0.33+67.35%235647.10%
AMZN230915P000580002023-02-06 11:11AM EST58.000.720.790.820.00-145746.80%
AMZN230915P000590002023-02-06 9:58AM EST59.000.760.850.870.00-11,15246.19%
AMZN230915P000600002023-02-07 12:32PM EST60.000.960.920.95+0.26+37.14%101,17045.92%
AMZN230915P000610002023-02-02 11:39AM EST61.000.720.991.020.00-528945.47%
AMZN230915P000620002023-02-03 9:48AM EST62.000.731.061.090.00-13,21645.00%
AMZN230915P000630002023-02-06 12:07PM EST63.001.021.151.180.00-21,41344.67%
AMZN230915P000640002023-02-03 11:23AM EST64.000.851.231.260.00-11,22544.20%
AMZN230915P000650002023-02-07 11:25AM EST65.001.401.321.35+0.28+25.00%877643.79%
AMZN230915P000660002023-02-03 12:53PM EST66.001.021.411.440.00-23,67243.34%
AMZN230915P000670002023-02-03 2:18PM EST67.001.271.531.560.00-42,15443.09%
AMZN230915P000680002023-02-07 10:12AM EST68.001.801.631.67+0.38+26.76%680042.71%
AMZN230915P000690002023-02-07 9:36AM EST69.001.711.741.77+0.48+39.02%341942.22%
AMZN230915P000700002023-02-07 1:44PM EST70.002.051.871.90+0.39+23.49%67,55941.92%
AMZN230915P000710002023-02-07 10:59AM EST71.002.082.002.04+0.33+18.86%11,30441.63%
AMZN230915P000720002023-01-30 10:32AM EST72.002.422.142.190.00-13,24041.35%
AMZN230915P000725002023-02-06 10:21AM EST72.502.002.212.250.00-11,09441.10%
AMZN230915P000730002023-02-07 10:12AM EST73.002.522.282.32+0.81+47.37%321,49840.91%
AMZN230915P000740002023-02-07 1:56PM EST74.002.622.442.48+0.48+22.43%481,63340.60%
AMZN230915P000750002023-02-07 1:56PM EST75.002.792.602.63+0.44+18.72%134,90240.19%
AMZN230915P000760002023-01-31 12:16PM EST76.002.702.772.800.00-199439.86%
AMZN230915P000770002023-02-07 9:37AM EST77.002.902.942.99+0.87+42.86%351,20739.59%
AMZN230915P000775002023-02-07 10:30AM EST77.503.213.053.10+1.10+52.13%31,36839.51%
AMZN230915P000780002023-02-07 1:29PM EST78.003.313.103.15+1.10+49.77%31,24039.11%
AMZN230915P000790002023-02-03 3:31PM EST79.002.823.303.350.00-1,2652,11138.81%
AMZN230915P000800002023-02-07 1:33PM EST80.003.903.503.60+0.68+21.12%1057,93938.70%
AMZN230915P000810002023-02-07 12:42PM EST81.003.853.703.80+0.49+14.58%336,32438.29%
AMZN230915P000820002023-02-07 1:57PM EST82.004.253.954.00+0.72+20.40%12,94737.85%
AMZN230915P000825002023-02-07 1:47PM EST82.504.454.054.15+0.70+18.67%17475937.84%
AMZN230915P000830002023-02-06 10:51AM EST83.003.854.154.250.00-441,50537.60%
AMZN230915P000840002023-02-03 1:41PM EST84.003.654.404.500.00-251,40937.30%
AMZN230915P000850002023-02-07 1:39PM EST85.005.084.704.80+0.78+18.14%586,79437.16%
AMZN230915P000860002023-02-07 12:05PM EST86.005.115.005.10+1.11+27.75%21,38136.96%
AMZN230915P000870002023-02-06 11:43AM EST87.004.725.255.350.00-191236.52%
AMZN230915P000875002023-02-07 12:20PM EST87.505.655.405.50+0.80+16.49%62,05236.39%
AMZN230915P000880002023-02-07 2:11PM EST88.005.615.605.70+1.46+35.18%255136.43%
AMZN230915P000890002023-02-03 1:37PM EST89.004.755.855.950.00-352,66135.91%
AMZN230915P000900002023-02-07 1:39PM EST90.006.656.206.35+1.00+17.70%1008,01935.91%
AMZN230915P000910002023-02-07 10:30AM EST91.006.936.506.60+1.12+19.28%22,06735.31%
AMZN230915P000920002023-02-07 1:32PM EST92.007.556.907.05+1.55+25.83%12,47435.38%
AMZN230915P000925002023-02-06 12:19PM EST92.507.157.057.20+0.66+10.17%41,53235.13%
AMZN230915P000930002023-02-03 1:33PM EST93.005.857.257.400.00-321,04635.05%
AMZN230915P000940002023-02-07 1:32PM EST94.008.207.707.80+1.52+22.75%4860834.85%
AMZN230915P000950002023-02-07 2:09PM EST95.008.158.008.10+1.01+14.15%405,43934.26%
AMZN230915P000960002023-02-07 1:30PM EST96.009.158.458.55+1.80+24.49%993734.13%
AMZN230915P000970002023-02-07 1:30PM EST97.009.508.859.00+2.30+31.94%451,05333.96%
AMZN230915P000975002023-02-07 1:29PM EST97.509.659.109.20+1.42+17.25%43,18333.77%
AMZN230915P000980002023-02-07 1:30PM EST98.0010.009.309.40+1.41+16.41%331,70033.58%
AMZN230915P000990002023-02-07 1:42PM EST99.0010.209.809.90+1.23+13.71%343,10433.47%
AMZN230915P001000002023-02-07 1:50PM EST100.0011.0010.2510.35+1.70+18.28%1909,14033.15%
AMZN230915P001025002023-02-07 12:01PM EST102.5011.1011.5011.60+0.67+6.42%2511,61432.56%
AMZN230915P001050002023-02-07 1:02PM EST105.0012.4512.7512.90+0.80+6.87%843,31231.84%
AMZN230915P001075002023-02-07 10:19AM EST107.5014.8414.1014.25+1.84+14.15%11,41330.96%
AMZN230915P001100002023-02-07 1:29PM EST110.0016.4015.5515.85+2.25+15.90%33,27430.60%
AMZN230915P001125002023-02-07 1:01PM EST112.5016.4017.2017.50+0.45+2.82%21,37430.10%
AMZN230915P001150002023-02-06 12:02PM EST115.0017.7018.7519.250.00-1294,57529.65%
AMZN230915P001175002023-02-03 12:10PM EST117.5015.8520.5021.000.00-22,10328.86%
AMZN230915P001200002023-02-07 12:40PM EST120.0023.0722.5523.00+3.52+18.01%346,71528.74%
AMZN230915P001225002023-02-07 2:11PM EST122.5024.8124.5024.90+7.16+40.57%51,00727.86%
AMZN230915P001250002023-02-07 12:00PM EST125.0027.0026.5527.05+1.50+5.88%24,88227.81%
AMZN230915P001275002023-02-03 9:55AM EST127.5022.4528.5528.900.00-61,67925.76%
AMZN230915P001300002023-02-07 1:38PM EST130.0032.2330.6031.45+3.43+11.91%123,60627.44%
AMZN230915P001325002023-02-06 2:54PM EST132.5030.9532.5033.750.00-124827.49%
AMZN230915P001350002023-02-07 11:04AM EST135.0035.6834.9035.90+6.68+23.03%892726.10%
AMZN230915P001375002023-02-07 10:18AM EST137.5038.7437.1038.50+3.74+10.69%18928.10%
AMZN230915P001400002023-02-07 1:35PM EST140.0042.0039.5040.85+4.50+12.00%127527.94%
AMZN230915P001425002023-02-07 9:52AM EST142.5042.5642.1043.25+10.94+34.60%31428.05%
AMZN230915P001450002023-02-03 10:28AM EST145.0037.9244.6545.450.00-271825.24%
AMZN230915P001475002023-02-06 10:11AM EST147.5044.7547.0548.050.00-121227.69%
AMZN230915P001500002023-02-06 10:28AM EST150.0048.3749.4050.450.00-224327.05%
AMZN230915P001525002023-02-03 11:51AM EST152.5044.9351.9553.250.00-2032.06%
AMZN230915P001550002023-02-02 10:30AM EST155.0044.8654.4555.650.00-230231.79%
AMZN230915P001575002023-02-02 11:17AM EST157.5046.3256.6557.950.00-510029.64%
AMZN230915P001600002023-02-06 10:32AM EST160.0058.6159.4560.750.00-2034.82%
AMZN230915P001625002023-02-02 10:31AM EST162.5051.9562.1063.200.00-2035.06%
AMZN230915P001650002023-01-11 3:02PM EST165.0070.8364.4065.650.00-2135.25%
AMZN230915P001675002023-02-02 10:32AM EST167.5056.2766.9568.200.00-2036.74%
AMZN230915P001700002023-01-11 3:17PM EST170.0075.3769.3570.550.00-123035.40%
AMZN230915P001725002023-01-09 3:10PM EST172.5084.7571.8573.050.00-2036.16%
AMZN230915P001750002023-02-07 11:54AM EST175.0075.5574.5075.80-2.90-3.70%1040.43%
AMZN230915P001775002022-11-21 3:38PM EST177.5085.2690.3091.350.00-162099.66%
AMZN230915P001800002023-01-23 10:06AM EST180.0083.1579.5580.700.00-2040.67%
AMZN230915P001825002022-11-23 10:07AM EST182.5088.5096.6097.800.00-120106.53%
AMZN230915P001850002023-01-23 10:47AM EST185.0087.7284.4085.700.00-2042.14%
AMZN230915P001875002023-01-11 3:20PM EST187.5092.6987.0588.200.00-40042.87%
AMZN230915P001900002023-02-02 10:28AM EST190.0079.5889.3590.450.00-12039.21%
AMZN230915P001925002023-02-02 10:22AM EST192.5082.0792.0093.250.00-20044.97%
AMZN230915P001950002023-02-02 10:35AM EST195.0083.9494.3095.500.00-26041.55%
AMZN230915P001975002023-02-02 11:33AM EST197.5085.9496.9098.150.00-42044.85%
AMZN230915P002000002023-02-03 3:05PM EST200.0096.8099.50100.550.00-3043.77%
AMZN230915P002025002023-02-02 10:31AM EST202.5091.85102.00103.300.00-18048.34%
AMZN230915P002050002023-02-06 2:51PM EST205.00102.59104.30105.550.00-2045.02%
AMZN230915P002075002023-02-06 2:54PM EST207.50104.89106.85108.200.00-14048.17%
AMZN230915P002100002023-02-02 11:17AM EST210.0098.13109.45110.750.00-510049.54%
AMZN230915P002150002023-02-06 10:32AM EST215.00113.63114.45115.750.00-2050.76%
AMZN230915P002200002023-01-12 12:49PM EST220.00124.47119.30120.500.00-4047.49%
AMZN230915P002250002023-02-02 10:31AM EST225.00114.26124.35125.700.00-4052.30%
AMZN230915P002300002023-02-02 10:33AM EST230.00118.58129.35130.700.00-2053.42%
AMZN230915P002350002023-02-02 10:32AM EST235.00123.62134.45135.550.00-2051.76%
AMZN230915P002400002023-02-02 10:30AM EST240.00129.51139.40140.700.00-230055.54%
AMZN230915P002450002023-01-30 1:31PM EST245.00143.78144.40145.850.00-4058.91%
AMZN230915P002500002023-01-11 3:20PM EST250.00155.20149.60150.550.00-132054.74%
AMZN230915P010400002022-06-03 12:32PM EST1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 10:33AM EST1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 10:33AM EST1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 2:27PM EST1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-15 11:01PM EST1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 10:58AM EST1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 10:58AM EST1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 2:47PM EST1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-15 11:01PM EST1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 1:16PM EST1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 9:02AM EST1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 11:15AM EST1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 11:00AM EST1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 2:55PM EST1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 1:41PM EST1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 11:16AM EST1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 1:35PM EST1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 2:23PM EST1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 1:34PM EST1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 12:08PM EST1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 12:37PM EST1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 10:58AM EST1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 1:32PM EST1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 10:36AM EST1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 1:06PM EST1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 10:31AM EST1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 10:36AM EST1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 9:01AM EST1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 9:57AM EST1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 9:57AM EST1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 11:45AM EST1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 1:18PM EST1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 10:58AM EST1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 2:31PM EST1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 10:44AM EST1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 12:34PM EST1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 2:22PM EST1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 2:22PM EST1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 2:23PM EST1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 9:30AM EST1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 2:32PM EST1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 2:32PM EST1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 8:36AM EST1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 12:13PM EST1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 2:42PM EST1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 10:52AM EST1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 9:41AM EST1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 11:19AM EST1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 1:21PM EST1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 10:48AM EST1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 10:57AM EST1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 12:09PM EST1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 8:41AM EST1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 10:42AM EST2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 12:35PM EST2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 1:06PM EST2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 2:54PM EST2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 8:56AM EST2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 9:24AM EST2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 2:54PM EST2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 1:46PM EST2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 11:18AM EST2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 2:10PM EST2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 2:36PM EST2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 2:09PM EST2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 1:54PM EST2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 12:04PM EST2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 2:57PM EST2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 10:46AM EST2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 10:46AM EST2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 11:59AM EST2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 11:44AM EST2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 9:17AM EST2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 11:59AM EST3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 2:39PM EST3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 11:11AM EST3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 11:15AM EST3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 11:13AM EST3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 2:39PM EST3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 9:23AM EST3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 8:48AM EST3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 10:18AM EST3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 10:44AM EST3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 1:25PM EST3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 12:30PM EST3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 2:56PM EST3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 2:54PM EST3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 2:53PM EST3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 2:54PM EST3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 1:48PM EST3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 8:37AM EST3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 8:30AM EST3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 2:57PM EST3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 2:57PM EST4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 2:58PM EST4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 2:58PM EST4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 12:00PM EST4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 9:36AM EST4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 8:42AM EST4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 11:23AM EST4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 2:51PM EST4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 12:05PM EST4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 12:07PM EST4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 11:09AM EST4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 9:24AM EST4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-15 11:02PM EST5,000.002,826.792,544.002,561.400.00---0.00%