AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915C000450002023-05-26 3:56PM EDT45.0076.100.000.000.00-100.00%
AMZN230915C000500002023-05-18 12:15PM EDT50.0067.850.000.000.00-100.00%
AMZN230915C000520002023-04-13 9:51AM EDT52.0049.2058.5559.900.00-514,2020.00%
AMZN230915C000530002023-03-03 12:06PM EDT53.0043.0551.5552.150.00-242150.00%
AMZN230915C000540002022-12-12 2:01PM EDT54.0039.2043.8544.450.00-14400.00%
AMZN230915C000550002023-04-28 2:03PM EDT55.0052.3665.5066.700.00-230791.11%
AMZN230915C000560002023-01-18 12:52PM EDT56.0042.9543.3043.800.00-31,0760.00%
AMZN230915C000570002023-04-28 2:03PM EDT57.0050.3563.7064.700.00-21,23989.31%
AMZN230915C000580002023-01-12 11:07AM EDT58.0040.2542.0542.500.00-53800.00%
AMZN230915C000590002023-03-14 11:26AM EDT59.0038.1744.3044.850.00-11500.00%
AMZN230915C000600002023-05-10 10:30AM EDT60.0051.090.000.000.00-300.00%
AMZN230915C000610002023-01-27 4:40PM EDT61.0045.1035.2535.800.00-2640.00%
AMZN230915C000620002023-04-21 1:11PM EDT62.0047.1255.1555.950.00-21980.00%
AMZN230915C000630002023-05-01 11:55AM EDT63.0041.000.000.000.00-100.00%
AMZN230915C000640002023-04-27 3:58PM EDT64.0047.6056.7557.900.00-419479.22%
AMZN230915C000650002023-05-26 2:43PM EDT65.0056.980.000.000.00-10100.00%
AMZN230915C000660002023-04-17 11:53AM EDT66.0038.3450.5551.200.00-2880.00%
AMZN230915C000670002023-04-14 11:53AM EDT67.0036.8943.9045.450.00-2510.00%
AMZN230915C000680002023-01-31 1:17PM EDT68.0038.1027.8528.200.00-23760.00%
AMZN230915C000690002023-01-25 3:38PM EDT69.0031.7028.5028.950.00-4620.00%
AMZN230915C000700002023-05-17 3:42PM EDT70.0047.050.000.000.00-100.00%
AMZN230915C000710002023-05-26 3:27PM EDT71.0050.800.000.000.00-100.00%
AMZN230915C000720002023-05-18 12:30PM EDT72.0046.500.000.000.00-400.00%
AMZN230915C000725002023-04-05 12:37PM EDT72.5032.1334.9535.950.00-2850.00%
AMZN230915C000730002023-04-25 11:43AM EDT73.0033.6042.9544.400.00-11,8160.00%
AMZN230915C000740002023-01-31 12:08PM EDT74.0033.6323.2023.500.00-21150.00%
AMZN230915C000750002023-05-26 10:31AM EDT75.0045.300.000.000.00-200.00%
AMZN230915C000760002023-04-24 11:14AM EDT76.0032.5042.3543.150.00-11170.00%
AMZN230915C000770002023-03-09 11:29AM EDT77.0023.7328.8029.150.00-12140.00%
AMZN230915C000775002023-05-01 11:17AM EDT77.5028.500.000.000.00-100.00%
AMZN230915C000780002023-05-12 3:53PM EDT78.0034.320.000.000.00-1000.00%
AMZN230915C000790002023-05-12 3:53PM EDT79.0033.410.000.000.00-3000.00%
AMZN230915C000800002023-05-26 2:53PM EDT80.0042.910.000.000.00-200.00%
AMZN230915C000810002023-05-16 12:19PM EDT81.0035.000.000.000.00-100.00%
AMZN230915C000820002023-05-26 11:04AM EDT82.0040.000.000.000.00-100.00%
AMZN230915C000825002023-05-24 3:20PM EDT82.5036.930.000.000.00-100.00%
AMZN230915C000830002023-05-19 3:49PM EDT83.0035.340.000.000.00-10000.00%
AMZN230915C000840002023-05-19 1:47PM EDT84.0034.700.000.000.00-100.00%
AMZN230915C000850002023-05-24 9:42AM EDT85.0034.250.000.000.00-200.00%
AMZN230915C000860002023-05-03 3:06PM EDT86.0023.070.000.000.00-1400.00%
AMZN230915C000870002023-05-25 3:18PM EDT87.0030.700.000.000.00-1200.00%
AMZN230915C000875002023-05-25 2:00PM EDT87.5030.000.000.000.00-300.00%
AMZN230915C000880002023-05-26 12:02PM EDT88.0034.820.000.000.00-8000.00%
AMZN230915C000890002023-05-26 11:39AM EDT89.0034.060.000.000.00-8600.00%
AMZN230915C000900002023-05-26 12:00PM EDT90.0032.750.000.000.00-2000.00%
AMZN230915C000910002023-05-25 3:17PM EDT91.0027.150.000.000.00-300.00%
AMZN230915C000920002023-05-25 3:17PM EDT92.0026.300.000.000.00-400.00%
AMZN230915C000925002023-05-25 10:33AM EDT92.5026.100.000.000.00-2800.00%
AMZN230915C000930002023-05-26 3:16PM EDT93.0030.660.000.000.00-17200.00%
AMZN230915C000940002023-05-26 1:15PM EDT94.0030.510.000.000.00-3500.00%
AMZN230915C000950002023-05-26 3:52PM EDT95.0028.100.000.000.00-4900.00%
AMZN230915C000960002023-05-26 3:52PM EDT96.0027.250.000.000.00-2400.00%
AMZN230915C000970002023-05-26 12:41PM EDT97.0027.200.000.000.00-200.00%
AMZN230915C000975002023-05-26 12:27PM EDT97.5026.700.000.000.00-1600.00%
AMZN230915C000980002023-05-26 3:08PM EDT98.0026.480.000.000.00-2500.00%
AMZN230915C000990002023-05-26 1:00PM EDT99.0025.850.000.000.00-900.00%
AMZN230915C001000002023-05-26 2:40PM EDT100.0024.850.000.000.00-13200.00%
AMZN230915C001025002023-05-26 3:35PM EDT102.5022.250.000.000.00-5100.00%
AMZN230915C001050002023-05-26 3:52PM EDT105.0019.840.000.000.00-8900.00%
AMZN230915C001075002023-05-26 3:50PM EDT107.5018.050.000.000.00-3900.00%
AMZN230915C001100002023-05-26 3:59PM EDT110.0016.450.000.000.00-81000.00%
AMZN230915C001125002023-05-26 3:57PM EDT112.5014.850.000.000.00-16100.00%
AMZN230915C001150002023-05-26 3:49PM EDT115.0012.950.000.000.00-60300.00%
AMZN230915C001175002023-05-26 3:55PM EDT117.5011.620.000.000.00-36100.00%
AMZN230915C001200002023-05-26 3:58PM EDT120.0010.180.000.000.00-1,54900.00%
AMZN230915C001225002023-05-26 3:54PM EDT122.508.700.000.000.00-71000.78%
AMZN230915C001250002023-05-26 3:57PM EDT125.007.710.000.000.00-1,54901.56%
AMZN230915C001275002023-05-26 3:29PM EDT127.506.600.000.000.00-20403.13%
AMZN230915C001300002023-05-26 3:55PM EDT130.005.560.000.000.00-1,81103.13%
AMZN230915C001325002023-05-26 3:51PM EDT132.504.630.000.000.00-1,24103.13%
AMZN230915C001350002023-05-26 3:57PM EDT135.003.990.000.000.00-71806.25%
AMZN230915C001375002023-05-26 3:21PM EDT137.503.450.000.000.00-18706.25%
AMZN230915C001400002023-05-26 3:53PM EDT140.002.670.000.000.00-1,34406.25%
AMZN230915C001425002023-05-26 3:11PM EDT142.502.490.000.000.00-47406.25%
AMZN230915C001450002023-05-26 3:53PM EDT145.001.860.000.000.00-32206.25%
AMZN230915C001475002023-05-26 3:25PM EDT147.501.640.000.000.00-11206.25%
AMZN230915C001500002023-05-26 3:46PM EDT150.001.300.000.000.00-1,74906.25%
AMZN230915C001525002023-05-26 2:32PM EDT152.501.200.000.000.00-56012.50%
AMZN230915C001550002023-05-26 3:40PM EDT155.000.890.000.000.00-219012.50%
AMZN230915C001575002023-05-26 2:57PM EDT157.500.830.000.000.00-23012.50%
AMZN230915C001600002023-05-26 3:45PM EDT160.000.650.000.000.00-150012.50%
AMZN230915C001625002023-05-26 3:33PM EDT162.500.550.000.000.00-38012.50%
AMZN230915C001650002023-05-26 3:31PM EDT165.000.490.000.000.00-112012.50%
AMZN230915C001675002023-05-26 3:20PM EDT167.500.420.000.000.00-19012.50%
AMZN230915C001700002023-05-26 1:40PM EDT170.000.360.000.000.00-31012.50%
AMZN230915C001725002023-05-26 3:43PM EDT172.500.290.000.000.00-6012.50%
AMZN230915C001750002023-05-26 2:53PM EDT175.000.290.000.000.00-172012.50%
AMZN230915C001775002023-05-26 3:16PM EDT177.500.240.000.000.00-43012.50%
AMZN230915C001800002023-05-26 3:22PM EDT180.000.220.000.000.00-896012.50%
AMZN230915C001825002023-05-26 11:18AM EDT182.500.180.000.000.00-5012.50%
AMZN230915C001850002023-05-26 11:23AM EDT185.000.140.000.000.00-76012.50%
AMZN230915C001875002023-05-26 10:43AM EDT187.500.100.000.000.00-20012.50%
AMZN230915C001900002023-05-26 3:23PM EDT190.000.130.000.000.00-13012.50%
AMZN230915C001925002023-05-26 2:13PM EDT192.500.120.000.000.00-54012.50%
AMZN230915C001950002023-05-23 2:39PM EDT195.000.040.000.000.00-1012.50%
AMZN230915C001975002023-05-26 11:05AM EDT197.500.080.000.000.00-66025.00%
AMZN230915C002000002023-05-26 3:43PM EDT200.000.100.000.000.00-249025.00%
AMZN230915C002025002023-05-26 3:02PM EDT202.500.090.000.000.00-1,840025.00%
AMZN230915C002050002023-05-26 2:24PM EDT205.000.080.000.000.00-695025.00%
AMZN230915C002075002023-05-11 1:38PM EDT207.500.030.000.000.00-1,000025.00%
AMZN230915C002100002023-05-26 1:24PM EDT210.000.070.000.000.00-11025.00%
AMZN230915C002150002023-05-26 3:12PM EDT215.000.050.000.000.00-4025.00%
AMZN230915C002200002023-05-26 3:46PM EDT220.000.050.000.000.00-1025.00%
AMZN230915C002250002023-05-26 3:30PM EDT225.000.040.000.000.00-956025.00%
AMZN230915C002300002023-05-26 2:08PM EDT230.000.030.000.000.00-1,046025.00%
AMZN230915C002350002023-05-26 3:59PM EDT235.000.030.000.000.00-832025.00%
AMZN230915C002400002023-05-26 9:42AM EDT240.000.010.000.000.00-200025.00%
AMZN230915C002450002023-05-26 3:59PM EDT245.000.020.000.000.00-94025.00%
AMZN230915C002500002023-05-26 1:52PM EDT250.000.030.000.000.00-515025.00%
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 EDT3,550.0048.05111.50127.500.00-1211,199.22%
AMZN230915C036000002022-06-03 3:37PM EDT3,600.00112.29104.50120.00-13.46-10.70%228894.70%
AMZN230915C036500002022-06-02 12:11PM EDT3,650.00105.22100.05113.750.00-49820.46%
AMZN230915C037000002022-06-02 12:20PM EDT3,700.00101.5594.00104.000.00-1028747.14%
AMZN230915C037500002022-06-02 12:09PM EDT3,750.0092.2388.0098.000.00-413705.11%
AMZN230915C038000002022-06-02 12:10PM EDT3,800.0086.5982.5092.500.00-412672.41%
AMZN230915C038500002022-06-03 3:11PM EDT3,850.0082.9477.0087.00-11.19-11.89%22643.43%
AMZN230915C039000002022-06-03 3:12PM EDT3,900.0076.5572.0082.00+4.17+5.76%25619.48%
AMZN230915C039500002022-06-03 3:15PM EDT3,950.0071.3067.5077.50-4.70-6.18%20599.44%
AMZN230915C040000002022-06-03 12:35PM EDT4,000.0066.0064.0073.00-6.00-8.33%252582.62%
AMZN230915C040500002022-05-24 10:20AM EDT4,050.0025.6359.5069.000.00-312565.42%
AMZN230915C041000002022-05-26 11:39AM EDT4,100.0033.4256.0065.500.00-436551.84%
AMZN230915C041500002022-05-06 11:36AM EDT4,150.0037.7052.5062.000.00-1033538.59%
AMZN230915C042000002022-06-01 3:58PM EDT4,200.0055.0049.0059.000.00-131526.56%
AMZN230915C043000002022-05-25 9:42AM EDT4,300.0021.8043.0053.000.00-20504.84%
AMZN230915C044000002022-06-02 12:27PM EDT4,400.0044.8538.0048.000.00-10487.14%
AMZN230915C045000002022-06-03 11:54AM EDT4,500.0037.5034.0043.50-0.70-1.83%40472.24%
AMZN230915C046000002022-06-03 2:12PM EDT4,600.0035.0330.0539.50+0.65+1.89%425458.20%
AMZN230915C047000002022-06-02 3:15PM EDT4,700.0035.0026.5036.000.00-386445.62%
AMZN230915C048000002022-06-02 12:10PM EDT4,800.0027.9223.5532.950.00-20434.81%
AMZN230915C049000002022-06-02 11:23AM EDT4,900.0028.0021.1530.350.00-1113425.71%
AMZN230915C050000002022-06-03 2:12PM EDT5,000.0023.5218.5027.85-0.55-2.28%16351415.94%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230915P000450002023-05-26 3:50PM EDT45.000.020.000.000.00-7050.00%
AMZN230915P000500002023-05-26 1:19PM EDT50.000.040.000.000.00-2025.00%
AMZN230915P000520002023-05-26 2:02PM EDT52.000.040.000.000.00-1,002025.00%
AMZN230915P000530002023-05-26 2:25PM EDT53.000.040.000.000.00-1,000025.00%
AMZN230915P000540002023-05-23 3:28PM EDT54.000.070.000.000.00-4025.00%
AMZN230915P000550002023-05-25 9:45AM EDT55.000.080.000.000.00-20025.00%
AMZN230915P000560002023-05-25 9:45AM EDT56.000.090.000.000.00-20025.00%
AMZN230915P000570002023-05-10 10:22AM EDT57.000.140.000.000.00-1025.00%
AMZN230915P000580002023-05-18 9:30AM EDT58.000.100.000.000.00-1025.00%
AMZN230915P000590002023-05-18 12:23PM EDT59.000.100.000.000.00-2025.00%
AMZN230915P000600002023-05-26 1:07PM EDT60.000.100.000.000.00-277025.00%
AMZN230915P000610002023-05-26 3:46PM EDT61.000.120.000.000.00-1025.00%
AMZN230915P000620002023-05-19 3:35PM EDT62.000.150.000.000.00-3025.00%
AMZN230915P000630002023-05-25 12:47PM EDT63.000.190.000.000.00-3025.00%
AMZN230915P000640002023-05-26 11:11AM EDT64.000.150.000.000.00-5025.00%
AMZN230915P000650002023-05-26 11:26AM EDT65.000.170.000.000.00-287025.00%
AMZN230915P000660002023-05-26 10:04AM EDT66.000.210.000.000.00-6025.00%
AMZN230915P000670002023-05-22 3:47PM EDT67.000.260.000.000.00-54025.00%
AMZN230915P000680002023-05-25 2:39PM EDT68.000.310.000.000.00-1025.00%
AMZN230915P000690002023-05-18 9:33AM EDT69.000.250.000.000.00-8025.00%
AMZN230915P000700002023-05-26 3:22PM EDT70.000.260.000.000.00-429025.00%
AMZN230915P000710002023-05-22 3:43PM EDT71.000.360.000.000.00-6025.00%
AMZN230915P000720002023-05-23 12:42PM EDT72.000.400.000.000.00-21025.00%
AMZN230915P000725002023-05-26 1:31PM EDT72.500.310.000.000.00-3025.00%
AMZN230915P000730002023-05-26 3:46PM EDT73.000.350.000.000.00-1025.00%
AMZN230915P000740002023-05-26 10:01AM EDT74.000.380.000.000.00-3025.00%
AMZN230915P000750002023-05-26 3:28PM EDT75.000.390.000.000.00-154025.00%
AMZN230915P000760002023-05-26 11:28AM EDT76.000.400.000.000.00-4012.50%
AMZN230915P000770002023-05-24 2:59PM EDT77.000.610.000.000.00-7012.50%
AMZN230915P000775002023-05-25 2:52PM EDT77.500.680.000.000.00-7012.50%
AMZN230915P000780002023-05-26 10:20AM EDT78.000.540.000.000.00-10012.50%
AMZN230915P000790002023-05-26 10:16AM EDT79.000.580.000.000.00-10012.50%
AMZN230915P000800002023-05-26 3:42PM EDT80.000.600.000.000.00-62012.50%
AMZN230915P000810002023-05-26 3:56PM EDT81.000.660.000.000.00-201012.50%
AMZN230915P000820002023-05-26 1:15PM EDT82.000.640.000.000.00-2012.50%
AMZN230915P000825002023-05-26 12:40PM EDT82.500.670.000.000.00-1012.50%
AMZN230915P000830002023-05-26 3:28PM EDT83.000.740.000.000.00-15012.50%
AMZN230915P000840002023-05-26 11:10AM EDT84.000.760.000.000.00-40012.50%
AMZN230915P000850002023-05-26 2:19PM EDT85.000.830.000.000.00-59012.50%
AMZN230915P000860002023-05-25 2:11PM EDT86.001.260.000.000.00-113012.50%
AMZN230915P000870002023-05-26 11:01AM EDT87.000.980.000.000.00-1012.50%
AMZN230915P000875002023-05-26 11:11AM EDT87.500.970.000.000.00-4012.50%
AMZN230915P000880002023-05-26 11:18AM EDT88.001.010.000.000.00-13012.50%
AMZN230915P000890002023-05-26 1:25PM EDT89.001.080.000.000.00-2012.50%
AMZN230915P000900002023-05-26 3:57PM EDT90.001.240.000.000.00-107012.50%
AMZN230915P000910002023-05-25 3:49PM EDT91.001.810.000.000.00-47012.50%
AMZN230915P000920002023-05-26 10:18AM EDT92.001.500.000.000.00-1012.50%
AMZN230915P000925002023-05-25 3:51PM EDT92.502.000.000.000.00-1012.50%
AMZN230915P000930002023-05-26 1:59PM EDT93.001.460.000.000.00-27012.50%
AMZN230915P000940002023-05-26 1:25PM EDT94.001.550.000.000.00-36012.50%
AMZN230915P000950002023-05-26 3:32PM EDT95.001.760.000.000.00-78012.50%
AMZN230915P000960002023-05-26 3:42PM EDT96.001.910.000.000.00-1806.25%
AMZN230915P000970002023-05-26 12:45PM EDT97.001.900.000.000.00-6106.25%
AMZN230915P000975002023-05-26 3:22PM EDT97.502.050.000.000.00-706.25%
AMZN230915P000980002023-05-26 3:41PM EDT98.002.190.000.000.00-1,02206.25%
AMZN230915P000990002023-05-26 3:57PM EDT99.002.290.000.000.00-10306.25%
AMZN230915P001000002023-05-26 3:57PM EDT100.002.450.000.000.00-1,18306.25%
AMZN230915P001025002023-05-26 3:23PM EDT102.502.850.000.000.00-11306.25%
AMZN230915P001050002023-05-26 3:55PM EDT105.003.350.000.000.00-14006.25%
AMZN230915P001075002023-05-26 2:04PM EDT107.503.850.000.000.00-6506.25%
AMZN230915P001100002023-05-26 3:58PM EDT110.004.600.000.000.00-34303.13%
AMZN230915P001125002023-05-26 2:32PM EDT112.505.100.000.000.00-13603.13%
AMZN230915P001150002023-05-26 3:53PM EDT115.006.300.000.000.00-1,15201.56%
AMZN230915P001175002023-05-26 3:23PM EDT117.507.100.000.000.00-87300.78%
AMZN230915P001200002023-05-26 3:59PM EDT120.008.250.000.000.00-1,96200.05%
AMZN230915P001225002023-05-26 3:53PM EDT122.509.600.000.000.00-13200.00%
AMZN230915P001250002023-05-26 3:32PM EDT125.0010.680.000.000.00-21200.00%
AMZN230915P001275002023-05-26 1:06PM EDT127.5011.500.000.000.00-800.00%
AMZN230915P001300002023-05-26 3:57PM EDT130.0013.610.000.000.00-4400.00%
AMZN230915P001325002023-05-26 11:22AM EDT132.5014.800.000.000.00-100.00%
AMZN230915P001350002023-05-26 1:25PM EDT135.0016.480.000.000.00-900.00%
AMZN230915P001375002023-05-24 2:00PM EDT137.5021.900.000.000.00-200.00%
AMZN230915P001400002023-05-22 10:29AM EDT140.0024.920.000.000.00-300.00%
AMZN230915P001425002023-03-01 10:54AM EDT142.5048.3338.6040.250.00-20094.74%
AMZN230915P001450002023-05-26 11:18AM EDT145.0025.300.000.000.00-500.00%
AMZN230915P001475002023-05-01 10:36AM EDT147.5043.720.000.000.00-200.00%
AMZN230915P001500002023-05-19 11:09AM EDT150.0033.600.000.000.00-200.00%
AMZN230915P001525002023-02-13 12:35PM EDT152.5053.4855.4057.200.00-20130.98%
AMZN230915P001550002023-04-11 11:45AM EDT155.0055.8042.4543.200.00-34070.56%
AMZN230915P001575002023-02-02 12:17PM EDT157.5046.3261.7063.500.00-5100140.49%
AMZN230915P001600002023-05-15 10:08AM EDT160.0050.450.000.000.00-100.00%
AMZN230915P001625002023-02-02 11:31AM EDT162.5051.9566.7068.500.00-20144.78%
AMZN230915P001650002023-01-11 4:02PM EDT165.0070.8366.6568.150.00-21136.52%
AMZN230915P001675002023-02-02 11:32AM EDT167.5056.2771.7073.450.00-20148.74%
AMZN230915P001700002023-05-22 9:33AM EDT170.0053.500.000.000.00-200.00%
AMZN230915P001725002023-01-09 4:10PM EDT172.5084.7571.7573.050.00-20132.78%
AMZN230915P001750002023-02-07 12:54PM EDT175.0075.5581.7083.700.00-10164.50%
AMZN230915P001775002023-03-08 4:05PM EDT177.5084.1074.9075.950.00-280128.77%
AMZN230915P001800002023-04-28 9:48AM EDT180.0074.9359.4060.450.00-5042.58%
AMZN230915P001825002023-05-22 12:14PM EDT182.5067.750.000.000.00-100.00%
AMZN230915P001850002023-04-17 3:48PM EDT185.0082.5569.1569.900.00-10075.62%
AMZN230915P001875002023-01-11 4:20PM EDT187.5092.6989.3090.400.00-400152.72%
AMZN230915P001900002023-03-16 11:33AM EDT190.0090.2087.1587.700.00-20135.21%
AMZN230915P001925002023-02-02 11:22AM EDT192.5082.0796.7098.450.00-200166.40%
AMZN230915P001950002023-04-21 3:32PM EDT195.0088.1078.5079.350.00-2077.66%
AMZN230915P001975002023-02-02 12:33PM EDT197.5085.94101.70103.450.00-420169.49%
AMZN230915P002000002023-05-10 1:23PM EDT200.0090.790.000.000.00-100.00%
AMZN230915P002025002023-02-23 1:00PM EDT202.50108.77103.85104.800.00-30159.97%
AMZN230915P002050002023-02-23 12:07PM EDT205.00110.35106.45107.250.00-70161.51%
AMZN230915P002075002023-02-06 3:54PM EDT207.50104.89113.15114.000.00-140179.18%
AMZN230915P002100002023-04-26 12:51PM EDT210.00104.2789.3090.500.00-2055.57%
AMZN230915P002150002023-02-14 4:18PM EDT215.00115.87114.35115.450.00-3380159.41%
AMZN230915P002200002023-05-19 11:41AM EDT220.00103.600.000.000.00-100.00%
AMZN230915P002250002023-02-02 11:31AM EDT225.00114.26129.20131.000.00-40184.73%
AMZN230915P002300002023-02-14 4:22PM EDT230.00130.93129.35130.500.00-300167.06%
AMZN230915P002350002023-02-02 11:32AM EDT235.00123.62139.20141.000.00-20189.57%
AMZN230915P002400002023-04-27 3:19PM EDT240.00129.62119.30120.500.00-2065.67%
AMZN230915P002450002023-04-27 3:25PM EDT245.00135.17124.40125.400.00-6065.33%
AMZN230915P002500002023-01-11 4:20PM EDT250.00155.20151.65153.050.00-1320185.63%
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%