Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,00-1,80 (-1,57%)
Alla chiusura: 04:00PM EDT
113,07 +0,07 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915C000520002022-09-26 2:37PM EDT52.0066.4760.0069.500.00-124,21873.34%
AMZN230915C000530002022-09-09 11:45AM EDT53.0082.0060.0068.500.00-221274.93%
AMZN230915C000540002022-09-06 11:28AM EDT54.0075.7058.0068.000.00-243971.92%
AMZN230915C000550002022-09-29 1:55PM EDT55.0062.5958.0067.000.00-131473.39%
AMZN230915C000560002022-09-27 11:59AM EDT56.0062.5556.0066.000.00-41,06869.04%
AMZN230915C000570002022-09-26 1:27PM EDT57.0062.5556.0065.000.00-31,23270.47%
AMZN230915C000580002022-09-06 2:53PM EDT58.0071.2054.5064.000.00-237967.66%
AMZN230915C000590002022-09-26 11:33AM EDT59.0060.7554.0063.500.00-215068.98%
AMZN230915C000600002022-09-29 11:22AM EDT60.0058.4954.0062.500.00-216670.15%
AMZN230915C000610002022-09-06 11:35AM EDT61.0069.8052.0061.500.00-326266.22%
AMZN230915C000620002022-09-23 3:53PM EDT62.0056.3752.0061.000.00-119768.58%
AMZN230915C000630002022-09-06 12:48PM EDT63.0067.5550.0060.000.00-212064.78%
AMZN230915C000640002022-09-06 11:58AM EDT64.0067.2050.0059.000.00-219065.84%
AMZN230915C000650002022-09-30 10:23AM EDT65.0051.9248.5058.00-2.66-4.87%225663.34%
AMZN230915C000660002022-08-08 11:29AM EDT66.0078.5565.5066.200.00-487116.88%
AMZN230915C000670002022-09-30 10:07AM EDT67.0053.1048.0056.50-26.20-33.04%24765.19%
AMZN230915C000680002022-08-12 11:49AM EDT68.0077.1069.3070.000.00-2373135.01%
AMZN230915C000690002022-06-09 3:22PM EDT69.0053.7551.7053.300.00-46271.72%
AMZN230915C000700002022-09-22 11:17AM EDT70.0052.9144.5054.000.00-466761.27%
AMZN230915C000710002022-08-15 12:05PM EDT71.0076.1058.0062.100.00-1580103.92%
AMZN230915C000720002022-08-08 10:17AM EDT72.0075.2559.1059.700.00-2341103.30%
AMZN230915C000725002022-08-18 1:31PM EDT72.5074.7056.6057.200.00-28395.30%
AMZN230915C000730002022-08-05 12:51PM EDT73.0072.8556.0065.000.00-221108.86%
AMZN230915C000740002022-08-05 12:51PM EDT74.0072.0554.0064.000.00-8120105.19%
AMZN230915C000750002022-09-19 12:46PM EDT75.0054.8540.5050.000.00-118858.87%
AMZN230915C000760002022-08-05 12:51PM EDT76.0070.3552.5062.000.00-263102.33%
AMZN230915C000770002022-07-15 1:29PM EDT77.0045.2067.6072.000.00-2201147.74%
AMZN230915C000775002022-08-23 3:07PM EDT77.5061.6546.9547.400.00-59171.12%
AMZN230915C000780002022-08-22 2:12PM EDT78.0061.1147.5548.050.00-3015674.16%
AMZN230915C000790002022-07-06 9:51AM EDT79.0042.0067.9069.100.00-4121145.36%
AMZN230915C000800002022-09-27 2:42PM EDT80.0042.9036.5046.000.00-516056.21%
AMZN230915C000810002022-09-26 1:59PM EDT81.0042.5536.0044.850.00-110355.57%
AMZN230915C000820002022-09-29 2:29PM EDT82.0040.5536.0045.000.00-1015057.87%
AMZN230915C000825002022-09-28 11:59AM EDT82.5042.9436.0044.500.00-14038958.05%
AMZN230915C000830002022-09-28 11:56AM EDT83.0042.4734.0044.000.00-20224955.01%
AMZN230915C000840002022-09-28 12:06PM EDT84.0041.8934.0043.500.00-16022456.16%
AMZN230915C000850002022-09-28 1:08PM EDT85.0041.3534.0042.500.00-21516656.48%
AMZN230915C000860002022-09-29 12:30PM EDT86.0038.3732.0042.000.00-637354.46%
AMZN230915C000870002022-08-10 12:06PM EDT87.0061.7452.1052.700.00-1102102.01%
AMZN230915C000875002022-09-30 1:56PM EDT87.5037.6032.0037.40-0.40-1.05%210650.19%
AMZN230915C000880002022-09-29 2:31PM EDT88.0036.2032.0040.500.00-29355.73%
AMZN230915C000890002022-09-30 10:23AM EDT89.0033.1431.9537.65-8.11-19.66%22153.15%
AMZN230915C000900002022-09-29 2:30PM EDT90.0034.9030.0039.000.00-424453.94%
AMZN230915C000910002022-09-30 10:09AM EDT91.0034.8030.0038.50+0.85+2.50%1410954.83%
AMZN230915C000920002022-09-29 2:30PM EDT92.0033.5528.0038.000.00-24452.87%
AMZN230915C000925002022-07-20 1:40PM EDT92.5040.5053.4554.100.00-1032112.40%
AMZN230915C000930002022-09-23 3:58PM EDT93.0032.5728.0037.000.00-182953.01%
AMZN230915C000940002022-09-23 3:57PM EDT94.0031.7828.0036.500.00-181353.81%
AMZN230915C000950002022-09-30 10:40AM EDT95.0032.9326.0036.00+0.75+2.33%129251.86%
AMZN230915C000960002022-09-26 2:06PM EDT96.0032.1226.0034.750.00-186851.61%
AMZN230915C000970002022-09-27 9:55AM EDT97.0032.3526.0034.500.00-11552.67%
AMZN230915C000975002022-09-29 12:06PM EDT97.5031.0024.5034.000.00-12250.71%
AMZN230915C000980002022-09-29 10:12AM EDT98.0030.0024.0029.500.00-21,06252.05%
AMZN230915C000990002022-09-28 2:07PM EDT99.0031.6024.0033.500.00-651,04351.41%
AMZN230915C001000002022-09-30 10:52AM EDT100.0029.6524.0033.00+1.15+4.04%250952.06%
AMZN230915C001025002022-09-29 11:15AM EDT102.5027.1722.0031.500.00-254450.71%
AMZN230915C001050002022-09-28 2:19PM EDT105.0027.7320.0028.800.00-30828358.65%
AMZN230915C001075002022-09-29 11:53AM EDT107.5024.7618.5028.500.00-457060.53%
AMZN230915C001100002022-09-30 2:26PM EDT110.0023.2518.0022.60-2.10-8.28%41,23948.88%
AMZN230915C001125002022-09-29 3:14PM EDT112.5021.4516.0026.000.00-226059.36%
AMZN230915C001150002022-09-30 3:59PM EDT115.0019.5016.0024.50-1.30-6.25%61,32558.08%
AMZN230915C001175002022-09-30 3:55PM EDT117.5018.6014.0022.75-0.25-1.33%242156.16%
AMZN230915C001200002022-09-30 3:35PM EDT120.0017.6112.0018.40-0.74-4.03%1131,14348.24%
AMZN230915C001225002022-09-30 11:20AM EDT122.5018.0012.0021.00+0.65+3.75%741556.16%
AMZN230915C001250002022-09-30 3:43PM EDT125.0015.6015.0015.75+0.15+0.97%521,27246.11%
AMZN230915C001275002022-09-29 1:09PM EDT127.5014.9010.0014.800.00-4082445.76%
AMZN230915C001300002022-09-30 3:04PM EDT130.0013.958.0013.80+0.35+2.57%211,35045.21%
AMZN230915C001325002022-09-30 3:36PM EDT132.5012.508.0016.90-0.60-4.58%11836353.91%
AMZN230915C001350002022-09-30 2:42PM EDT135.0012.2511.2011.90+0.21+1.74%3160544.07%
AMZN230915C001375002022-09-30 2:34PM EDT137.5011.506.0014.15-0.05-0.43%752750.76%
AMZN230915C001400002022-09-30 3:46PM EDT140.0010.266.0010.85-0.39-3.66%11,87144.55%
AMZN230915C001425002022-09-30 2:45PM EDT142.509.804.509.70+0.30+3.16%1162543.20%
AMZN230915C001450002022-09-30 2:46PM EDT145.009.106.009.00+0.15+1.68%2975342.81%
AMZN230915C001475002022-09-30 2:45PM EDT147.508.506.859.15-0.25-2.86%221,51544.45%
AMZN230915C001500002022-09-30 1:33PM EDT150.008.156.0010.00+0.35+4.49%21,77747.75%
AMZN230915C001525002022-09-28 2:45PM EDT152.508.162.0012.000.00-174753.77%
AMZN230915C001550002022-09-30 9:30AM EDT155.007.102.007.00-0.23-3.14%196942.51%
AMZN230915C001575002022-09-30 3:20PM EDT157.506.252.006.30-0.10-1.57%352241.70%
AMZN230915C001600002022-09-30 2:48PM EDT160.005.802.005.90-0.05-0.85%171,19441.63%
AMZN230915C001625002022-09-29 11:15AM EDT162.505.420.005.650.00-21,63641.92%
AMZN230915C001650002022-09-30 12:57PM EDT165.005.254.505.20+0.03+0.57%111,13141.58%
AMZN230915C001675002022-09-30 1:43PM EDT167.504.750.008.70+0.13+2.81%2183652.16%
AMZN230915C001700002022-09-30 2:57PM EDT170.004.302.904.50-0.02-0.46%1502,34141.28%
AMZN230915C001725002022-09-29 1:10PM EDT172.504.050.004.150.00-970741.03%
AMZN230915C001750002022-09-30 10:22AM EDT175.003.850.014.05+0.05+1.32%51,39441.54%
AMZN230915C001775002022-09-29 10:00AM EDT177.503.650.003.450.00-148540.30%
AMZN230915C001800002022-09-30 11:19AM EDT180.003.450.003.40+0.15+4.55%91,49440.91%
AMZN230915C001825002022-09-29 10:01AM EDT182.503.150.003.000.00-150640.19%
AMZN230915C001850002022-09-29 3:39PM EDT185.002.900.012.850.00-521,09640.34%
AMZN230915C001875002022-09-30 10:40AM EDT187.502.750.002.97+0.08+3.00%123241.54%
AMZN230915C001900002022-09-30 3:52PM EDT190.002.310.902.70-0.13-5.33%4073341.16%
AMZN230915C001925002022-09-28 11:55AM EDT192.502.550.012.640.00-118441.60%
AMZN230915C001950002022-09-23 2:22PM EDT195.001.920.012.130.00-50471140.03%
AMZN230915C001975002022-09-23 1:28PM EDT197.501.820.002.370.00-389841.76%
AMZN230915C002000002022-09-30 3:23PM EDT200.001.800.701.87-0.04-2.17%21,93140.03%
AMZN230915C002025002022-09-12 3:13PM EDT202.504.071.461.750.00-154640.03%
AMZN230915C002050002022-09-30 3:55PM EDT205.001.501.362.03-0.10-6.25%11,14942.05%
AMZN230915C002075002022-09-28 9:39AM EDT207.501.650.001.550.00-169140.11%
AMZN230915C002100002022-09-28 2:01PM EDT210.001.601.181.460.00-375240.16%
AMZN230915C002150002022-09-28 11:47AM EDT215.001.341.031.420.00-138241.02%
AMZN230915C002200002022-09-29 2:14PM EDT220.001.070.901.110.00-1193240.05%
AMZN230915C002250002022-09-29 1:04PM EDT225.001.000.000.980.00-128240.09%
AMZN230915C002300002022-09-30 1:59PM EDT230.000.880.000.88-0.02-2.22%158040.25%
AMZN230915C002350002022-09-30 3:50PM EDT235.000.730.000.78+0.04+5.80%31,79440.31%
AMZN230915C002400002022-09-30 1:59PM EDT240.000.690.590.75+0.05+7.81%145740.92%
AMZN230915C002450002022-09-29 10:55AM EDT245.000.680.000.660.00-112,49140.89%
AMZN230915C002500002022-09-30 3:48PM EDT250.000.520.500.56-0.02-3.70%427,51140.63%
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%228656.25%
AMZN230915C036500002022-06-02 12:11PM EDT3,650.00105.22100.05113.750.00-49516.92%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-1028450.70%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413419.29%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412396.51%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22377.15%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25361.61%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20348.85%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252338.27%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312327.59%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436319.23%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033311.13%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131303.81%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20290.70%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10280.09%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40271.21%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425262.88%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386255.44%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20249.06%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113243.71%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351237.98%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915P000520002022-09-29 3:58PM EDT52.001.150.201.260.00-18759354.22%
AMZN230915P000530002022-09-01 12:46PM EDT53.000.900.001.340.00-132653.86%
AMZN230915P000540002022-09-27 9:45AM EDT54.001.050.001.410.00-19651553.36%
AMZN230915P000550002022-09-29 2:28PM EDT55.001.451.301.490.00-329452.09%
AMZN230915P000560002022-09-30 3:58PM EDT56.001.480.001.58+0.15+11.28%415452.59%
AMZN230915P000570002022-08-30 12:02PM EDT57.001.011.491.620.00-13337551.25%
AMZN230915P000580002022-09-23 11:27AM EDT58.001.450.001.850.00-120952.49%
AMZN230915P000590002022-09-29 2:56PM EDT59.001.830.001.950.00-187852.10%
AMZN230915P000600002022-09-30 3:58PM EDT60.001.920.0210.00-0.03-1.54%448268.96%
AMZN230915P000610002022-09-28 3:13PM EDT61.001.701.853.300.00-120554.05%
AMZN230915P000620002022-09-29 1:35PM EDT62.002.050.0010.000.00-12,67266.16%
AMZN230915P000630002022-09-29 9:35AM EDT63.002.070.0010.000.00-185264.82%
AMZN230915P000640002022-09-26 2:37PM EDT64.002.030.002.490.00-357450.15%
AMZN230915P000650002022-09-29 1:04PM EDT65.002.380.002.540.00-263249.35%
AMZN230915P000660002022-08-31 11:43AM EDT66.001.602.282.400.00-1441,05747.45%
AMZN230915P000670002022-08-04 9:31AM EDT67.001.321.681.830.00-21,66742.88%
AMZN230915P000680002022-08-19 10:19AM EDT68.001.402.072.260.00-15079244.56%
AMZN230915P000690002022-09-29 11:49AM EDT69.002.871.233.100.00-210348.13%
AMZN230915P000700002022-09-30 11:35AM EDT70.002.830.7010.00-0.17-5.67%11,56857.50%
AMZN230915P000710002022-08-29 11:20AM EDT71.002.132.902.980.00-11,27945.40%
AMZN230915P000720002022-08-05 9:31AM EDT72.001.700.0010.000.00-21,74953.60%
AMZN230915P000725002022-07-18 3:40PM EDT72.503.501.551.720.00-1181137.01%
AMZN230915P000730002022-08-31 11:37AM EDT73.002.283.203.350.00-61,44445.13%
AMZN230915P000740002022-09-01 3:30PM EDT74.002.520.003.950.00-31,54146.81%
AMZN230915P000750002022-09-29 1:37PM EDT75.003.851.704.000.00-1053,30445.96%
AMZN230915P000760002022-09-27 3:00PM EDT76.003.900.0010.000.00-3986967.49%
AMZN230915P000770002022-09-22 10:56AM EDT77.003.700.0010.000.00-175266.13%
AMZN230915P000775002022-09-29 1:37PM EDT77.504.290.0010.000.00-10072965.45%
AMZN230915P000780002022-09-27 2:55PM EDT78.004.250.0010.000.00-178364.78%
AMZN230915P000790002022-09-26 11:29AM EDT79.004.100.0010.000.00-339363.44%
AMZN230915P000800002022-09-30 11:07AM EDT80.004.500.0110.00-0.45-9.09%31,40762.12%
AMZN230915P000810002022-08-31 11:40AM EDT81.003.274.554.700.00-1533542.47%
AMZN230915P000820002022-09-23 10:26AM EDT82.004.900.505.500.00-1085344.35%
AMZN230915P000825002022-09-23 10:38AM EDT82.505.000.5010.000.00-839758.88%
AMZN230915P000830002022-09-29 10:01AM EDT83.005.352.0010.500.00-490159.84%
AMZN230915P000840002022-09-09 11:09AM EDT84.003.252.0011.000.00-911,09160.11%
AMZN230915P000850002022-09-29 10:04AM EDT85.005.852.0011.000.00-271758.82%
AMZN230915P000860002022-09-27 10:20AM EDT86.005.552.0011.500.00-11,05059.06%
AMZN230915P000870002022-09-23 10:15AM EDT87.006.152.0011.500.00-1151557.77%
AMZN230915P000875002022-09-27 11:01AM EDT87.505.956.456.900.00-2086343.09%
AMZN230915P000880002022-09-29 11:59AM EDT88.006.502.0012.000.00-5922057.97%
AMZN230915P000890002022-09-29 10:03AM EDT89.006.852.0012.000.00-129356.68%
AMZN230915P000900002022-09-29 10:46AM EDT90.007.206.857.800.00-678343.10%
AMZN230915P000910002022-09-29 10:03AM EDT91.007.354.0012.500.00-190955.57%
AMZN230915P000920002022-09-15 9:30AM EDT92.005.304.0013.000.00-187655.70%
AMZN230915P000925002022-09-28 3:44PM EDT92.506.954.0013.000.00-1034855.06%
AMZN230915P000930002022-09-30 9:37AM EDT93.008.254.0013.50+2.05+33.06%146555.80%
AMZN230915P000940002022-09-27 10:05AM EDT94.007.554.0013.500.00-523354.52%
AMZN230915P000950002022-09-29 10:13AM EDT95.008.754.009.600.00-10071042.61%
AMZN230915P000960002022-09-21 12:24PM EDT96.006.954.0014.000.00-223753.31%
AMZN230915P000970002022-09-21 10:27AM EDT97.007.306.0014.500.00-340053.35%
AMZN230915P000975002022-09-29 9:57AM EDT97.509.266.0014.500.00-534452.71%
AMZN230915P000980002022-09-27 10:44AM EDT98.008.856.0015.000.00-838753.38%
AMZN230915P000990002022-09-29 9:43AM EDT99.009.686.0015.500.00-352,85353.38%
AMZN230915P001000002022-09-30 3:14PM EDT100.0010.356.0013.50+0.05+0.49%24,13046.95%
AMZN230915P001025002022-09-30 3:39PM EDT102.5011.308.0016.50+0.13+1.16%2173151.36%
AMZN230915P001050002022-09-30 3:37PM EDT105.0012.2012.0013.400.00-4001,97740.52%
AMZN230915P001075002022-09-29 10:52AM EDT107.5013.3410.0018.500.00-41,10049.65%
AMZN230915P001100002022-09-30 2:48PM EDT110.0014.2710.0019.50+0.06+0.42%21,42448.68%
AMZN230915P001125002022-09-30 12:48PM EDT112.5014.5512.0021.00-1.20-7.62%745148.79%
AMZN230915P001150002022-09-30 3:50PM EDT115.0016.8312.0022.00-0.18-1.06%1252,27847.63%
AMZN230915P001175002022-09-30 2:30PM EDT117.5017.5514.0023.50-0.61-3.36%41,36047.54%
AMZN230915P001200002022-09-30 3:54PM EDT120.0019.5016.0025.00+0.41+2.15%73,91947.36%
AMZN230915P001225002022-09-30 1:14PM EDT122.5019.8016.0026.00-0.45-2.22%1557045.94%
AMZN230915P001250002022-09-30 12:33PM EDT125.0021.1018.0027.50-0.90-4.09%274,29745.57%
AMZN230915P001275002022-09-29 11:20AM EDT127.5023.5320.0029.000.00-294845.11%
AMZN230915P001300002022-09-30 3:36PM EDT130.0025.1920.5030.50-0.26-1.02%1810,05044.56%
AMZN230915P001325002022-09-29 11:13AM EDT132.5026.5826.7527.900.00-21,05934.36%
AMZN230915P001350002022-09-26 9:39AM EDT135.0027.2024.0034.000.00-11,46544.33%
AMZN230915P001375002022-09-30 10:52AM EDT137.5029.1530.1536.00+1.75+6.39%443344.67%
AMZN230915P001400002022-09-30 11:56AM EDT140.0030.7531.8537.50-1.87-5.73%121,97943.76%
AMZN230915P001425002022-09-29 11:53AM EDT142.5033.2530.0039.500.00-102,04443.95%
AMZN230915P001450002022-09-30 3:37PM EDT145.0035.7335.7041.50+0.33+0.93%198044.06%
AMZN230915P001475002022-09-29 9:40AM EDT147.5036.6034.0043.500.00-91,53344.11%
AMZN230915P001500002022-09-30 3:58PM EDT150.0040.4036.0045.50+0.15+0.37%387244.09%
AMZN230915P001525002022-09-30 10:33AM EDT152.5040.2038.0047.50-0.72-1.76%250244.01%
AMZN230915P001550002022-09-29 11:16AM EDT155.0043.5140.0049.500.00-1392,06143.85%
AMZN230915P001575002022-09-29 12:27PM EDT157.5045.3142.0051.500.00-63648743.63%
AMZN230915P001600002022-09-30 3:37PM EDT160.0047.9848.4054.00+0.11+0.23%352,28244.68%
AMZN230915P001625002022-09-30 9:54AM EDT162.5049.9946.0056.00-0.03-0.06%21,19744.35%
AMZN230915P001650002022-09-30 10:33AM EDT165.0050.9252.4058.00-0.55-1.07%202,21343.94%
AMZN230915P001675002022-09-30 10:55AM EDT167.5053.1450.5060.00-1.16-2.14%257243.45%
AMZN230915P001700002022-09-30 3:54PM EDT170.0057.5553.0062.50+1.38+2.46%31,34944.37%
AMZN230915P001725002022-09-30 12:14PM EDT172.5057.5656.0065.00-1.49-2.52%104,09845.27%
AMZN230915P001750002022-09-29 3:53PM EDT175.0060.7958.0067.500.00-141,04046.15%
AMZN230915P001775002022-09-30 12:19PM EDT177.5062.2060.0070.00-0.97-1.54%10681247.01%
AMZN230915P001800002022-09-29 3:52PM EDT180.0065.5062.5072.000.00-41,05246.31%
AMZN230915P001825002022-09-29 2:52PM EDT182.5069.3866.0074.500.00-41,12047.12%
AMZN230915P001850002022-09-29 3:55PM EDT185.0070.4968.0077.000.00-231447.91%
AMZN230915P001875002022-09-29 3:11PM EDT187.5073.8570.0079.500.00-42,14748.69%
AMZN230915P001900002022-09-29 10:58AM EDT190.0075.5572.0082.000.00-424149.46%
AMZN230915P001925002022-09-22 3:56PM EDT192.5075.4074.5084.500.00-180050.20%
AMZN230915P001950002022-09-19 10:44AM EDT195.0071.0078.0087.000.00-2050.94%
AMZN230915P001975002022-08-05 2:10PM EDT197.5058.9066.0075.000.00-350.00%
AMZN230915P002000002022-09-29 2:36PM EDT200.0086.4782.0092.000.00-8252.36%
AMZN230915P002025002022-09-14 3:27PM EDT202.5075.3584.5094.500.00-4053.06%
AMZN230915P002050002022-09-29 11:50AM EDT205.0090.3088.0097.000.00-6053.74%
AMZN230915P002075002022-09-29 10:33AM EDT207.5093.6590.0099.500.00-122054.41%
AMZN230915P002100002022-09-30 3:10PM EDT210.0095.2092.00102.00-0.57-0.60%61840355.06%
AMZN230915P002150002022-09-29 11:48AM EDT215.00100.3998.00107.000.00-50056.34%
AMZN230915P002200002022-09-29 11:48AM EDT220.00105.37102.00112.000.00-40057.58%
AMZN230915P002250002022-09-29 11:51AM EDT225.00110.10108.00117.000.00-40058.78%
AMZN230915P002300002022-09-29 11:15AM EDT230.00115.64112.00122.000.00-12059.95%
AMZN230915P002350002022-09-23 3:08PM EDT235.00122.70118.00127.000.00-4061.08%
AMZN230915P002400002022-09-29 11:51AM EDT240.00125.10122.00132.000.00-4062.17%
AMZN230915P002450002022-09-29 11:51AM EDT245.00130.39128.00137.000.00-2063.24%
AMZN230915P002500002022-09-29 2:20PM EDT250.00136.68132.00142.000.00-2164.27%
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%