Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.378,75+58,38 (+1,76%)
Al 2:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119C016000002021-10-25 12:57PM EDT1,600.001,796.001,836.501,855.500.00-3541.32%
AMZN240119C016400002021-10-06 1:47PM EDT1,640.001,692.021,799.501,819.500.00-1040.79%
AMZN240119C016800002021-10-12 10:51AM EDT1,680.001,651.051,763.001,782.500.00-1140.10%
AMZN240119C017000002021-10-06 11:48AM EDT1,700.001,623.001,743.501,763.000.00-1239.61%
AMZN240119C017200002021-10-05 10:41AM EDT1,720.001,601.001,726.001,745.500.00--739.41%
AMZN240119C017400002021-10-04 9:56AM EDT1,740.001,581.501,710.001,728.500.00-7739.27%
AMZN240119C017600002021-10-01 3:18PM EDT1,760.001,617.101,692.001,711.500.00-7739.13%
AMZN240119C017800002021-09-30 10:55AM EDT1,780.001,619.381,674.501,693.500.00-7038.85%
AMZN240119C018000002021-10-20 1:36PM EDT1,800.001,705.601,656.501,675.500.00-1738.56%
AMZN240119C019000002021-09-20 9:56AM EDT1,900.001,600.551,540.001,558.500.00-2233.78%
AMZN240119C019800002021-10-05 10:47AM EDT1,980.001,388.051,501.051,519.000.00--436.55%
AMZN240119C020000002021-10-19 3:39PM EDT2,000.001,447.451,482.501,500.500.00-11136.19%
AMZN240119C020500002021-10-04 10:11AM EDT2,050.001,306.251,442.501,460.500.00--135.93%
AMZN240119C021000002021-09-28 2:41PM EDT2,100.001,404.231,399.001,419.00+46.37+3.41%2435.49%
AMZN240119C021500002021-10-04 10:35AM EDT2,150.001,218.001,360.001,378.000.00--135.06%
AMZN240119C022000002021-09-24 2:52PM EDT2,200.001,361.621,275.501,293.500.00-1130.54%
AMZN240119C023000002021-09-24 3:50PM EDT2,300.001,303.751,197.501,215.500.00-1130.24%
AMZN240119C023500002021-09-21 9:47AM EDT2,350.001,230.501,177.501,195.500.00-1231.60%
AMZN240119C024000002021-10-26 12:54PM EDT2,400.001,167.001,165.001,183.00+32.02+2.82%24733.33%
AMZN240119C024500002021-10-05 10:51AM EDT2,450.001,056.001,126.001,144.000.00--132.89%
AMZN240119C025000002021-10-19 2:07PM EDT2,500.001,133.901,092.001,109.95-19.10-1.66%22432.78%
AMZN240119C025500002021-10-19 1:49PM EDT2,550.001,118.171,056.501,074.500.00-3432.53%
AMZN240119C026000002021-10-19 1:49PM EDT2,600.001,083.291,022.051,039.950.00-3632.30%
AMZN240119C026500002021-09-20 11:57AM EDT2,650.00998.75967.00985.000.00-1730.69%
AMZN240119C027000002021-10-25 1:45PM EDT2,700.00985.00953.50971.50+58.00+6.26%11331.78%
AMZN240119C028000002021-10-26 12:06PM EDT2,800.00905.00892.00907.50+47.10+5.49%11931.40%
AMZN240119C028500002021-10-14 2:40PM EDT2,850.00820.00861.00878.500.00-1331.34%
AMZN240119C029000002021-10-22 1:30PM EDT2,900.00830.00831.00849.000.00-1231.21%
AMZN240119C029500002021-10-04 12:27PM EDT2,950.00700.00801.50819.500.00-2331.04%
AMZN240119C030000002021-10-26 12:21PM EDT3,000.00800.00773.50791.50+61.00+8.25%25130.92%
AMZN240119C030500002021-10-01 2:44PM EDT3,050.00782.00745.50764.00+79.86+11.37%1130.79%
AMZN240119C030900002021-10-05 9:36AM EDT3,090.00655.25724.50743.000.00-3430.71%
AMZN240119C031000002021-10-18 2:49PM EDT3,100.00786.95717.50736.000.00-22230.60%
AMZN240119C031100002021-10-05 9:36AM EDT3,110.00646.75713.55733.000.00-1230.70%
AMZN240119C031200002021-10-04 10:33AM EDT3,120.00678.89708.00727.000.00-1230.63%
AMZN240119C031500002021-10-25 12:36PM EDT3,150.00665.05691.50710.500.00-41130.51%
AMZN240119C031600002021-09-28 1:13PM EDT3,160.00665.45687.55706.000.00--130.52%
AMZN240119C031800002021-10-22 10:24AM EDT3,180.00717.56677.05696.000.00-2730.48%
AMZN240119C031900002021-10-04 3:21PM EDT3,190.00580.00672.00691.000.00--1030.46%
AMZN240119C032000002021-10-25 12:36PM EDT3,200.00696.25666.50686.00+56.04+8.75%16030.44%
AMZN240119C032100002021-10-18 9:48AM EDT3,210.00716.88662.00681.500.00-4430.44%
AMZN240119C032200002021-10-21 11:31AM EDT3,220.00628.75655.50675.500.00-2730.37%
AMZN240119C032250002021-10-21 11:31AM EDT3,225.00712.10655.00673.000.00-4430.35%
AMZN240119C032300002021-10-19 10:52AM EDT3,230.00709.55652.00671.450.00--430.39%
AMZN240119C032350002021-10-06 12:27PM EDT3,235.00585.00650.00669.500.00-1130.41%
AMZN240119C032400002021-10-15 12:38PM EDT3,240.00665.00647.00666.000.00-1030.34%
AMZN240119C032450002021-10-06 12:43PM EDT3,245.00584.01645.00664.500.00-2030.38%
AMZN240119C032500002021-10-13 1:30PM EDT3,250.00671.25641.00660.50+62.88+10.34%11530.28%
AMZN240119C032550002021-10-12 12:27PM EDT3,255.00596.49640.10659.000.00-10830.32%
AMZN240119C032600002021-10-11 12:30PM EDT3,260.00610.00636.50656.000.00-1130.28%
AMZN240119C032650002021-10-04 12:13PM EDT3,265.00558.63634.05653.450.00-2230.26%
AMZN240119C032700002021-10-08 12:08PM EDT3,270.00597.00632.50652.000.00-4230.30%
AMZN240119C032750002021-10-18 1:43PM EDT3,275.00600.00630.00650.000.00-112530.31%
AMZN240119C032800002021-10-01 1:43PM EDT3,280.00582.55628.50648.000.00-12330.32%
AMZN240119C032850002021-10-11 9:53AM EDT3,285.00640.00626.00645.500.00-1330.30%
AMZN240119C032900002021-10-22 10:41AM EDT3,290.00653.29623.00642.000.00-4730.24%
AMZN240119C032950002021-10-22 10:41AM EDT3,295.00650.96620.55640.000.00-4530.24%
AMZN240119C033000002021-10-26 10:22AM EDT3,300.00657.00618.00637.50+63.25+10.65%37730.23%
AMZN240119C033050002021-10-07 2:53PM EDT3,305.00601.50615.05633.500.00-1830.13%
AMZN240119C033100002021-10-25 3:43PM EDT3,310.00579.00614.00633.000.00-102030.22%
AMZN240119C033150002021-10-25 3:43PM EDT3,315.00576.50610.00629.000.00-101330.12%
AMZN240119C033200002021-10-18 3:42PM EDT3,320.00670.00609.00628.000.00-1330.18%
AMZN240119C033300002021-10-25 12:52PM EDT3,330.00579.00604.55623.450.00-5930.16%
AMZN240119C033400002021-10-22 3:42PM EDT3,340.00567.37599.50618.000.00-13330.10%
AMZN240119C033500002021-10-26 10:52AM EDT3,350.00632.12594.50614.00+65.12+11.49%16330.11%
AMZN240119C033600002021-10-26 1:08PM EDT3,360.00600.00590.50609.50-46.00-7.12%7630.09%
AMZN240119C033700002021-10-22 3:42PM EDT3,370.00584.63586.50605.500.00-253230.10%
AMZN240119C033800002021-10-26 10:40AM EDT3,380.00615.00581.50598.50+24.62+4.17%1429.95%
AMZN240119C033900002021-10-22 11:53AM EDT3,390.00613.86577.05595.45+33.11+5.70%11230.01%
AMZN240119C034000002021-10-26 12:54PM EDT3,400.00576.25571.10590.50+28.75+5.25%516229.96%
AMZN240119C034100002021-10-18 1:40PM EDT3,410.00590.84568.50587.00-32.41-5.20%1529.99%
AMZN240119C034200002021-09-29 2:33PM EDT3,420.00558.21564.50582.500.00-1529.97%
AMZN240119C034300002021-09-20 12:03AM EDT3,430.00622.25545.00564.500.00--429.26%
AMZN240119C034400002021-10-18 1:42PM EDT3,440.00609.87555.00573.000.00-1229.89%
AMZN240119C034500002021-10-22 3:50PM EDT3,450.00547.90551.00569.500.00-51329.91%
AMZN240119C034600002021-10-22 3:50PM EDT3,460.00543.60546.50564.500.00-3429.86%
AMZN240119C034700002021-10-01 1:32PM EDT3,470.00517.00542.50561.000.00-1129.88%
AMZN240119C034800002021-10-05 3:45PM EDT3,480.00489.50537.50555.500.00--529.80%
AMZN240119C034900002021-10-12 12:56PM EDT3,490.00485.00553.00572.500.00-2530.84%
AMZN240119C035000002021-10-26 10:51AM EDT3,500.00554.75532.10548.00+51.75+10.29%22929.81%
AMZN240119C035100002021-10-19 10:14AM EDT3,510.00577.13526.00544.000.00-11229.80%
AMZN240119C035200002021-10-26 10:51AM EDT3,520.00546.00521.55539.45+5.90+1.09%1929.76%
AMZN240119C035300002021-09-28 1:15PM EDT3,530.00513.75517.50536.000.00-1229.77%
AMZN240119C035400002021-09-20 12:03AM EDT3,540.00599.40502.25519.500.00--429.13%
AMZN240119C035500002021-10-25 3:40PM EDT3,550.00490.48509.50527.500.00-4629.72%
AMZN240119C035600002021-09-27 1:18PM EDT3,560.00542.37505.50523.500.00-1229.70%
AMZN240119C035700002021-10-07 11:15AM EDT3,570.00489.50501.50519.500.00-1129.69%
AMZN240119C035800002021-10-04 11:38AM EDT3,580.00424.87501.25515.000.00-1229.64%
AMZN240119C035900002021-09-28 11:27AM EDT3,590.00491.68496.25511.000.00-3729.62%
AMZN240119C036000002021-10-25 2:49PM EDT3,600.00495.00492.40509.15+22.00+4.65%29229.71%
AMZN240119C036100002021-10-11 12:29PM EDT3,610.00473.50488.90505.400.00-13529.70%
AMZN240119C036200002021-10-22 11:57AM EDT3,620.00488.75484.30502.450.00-2229.73%
AMZN240119C036400002021-09-28 3:43PM EDT3,640.00470.95477.15495.000.00-21129.71%
AMZN240119C036500002021-10-21 10:39AM EDT3,650.00525.00474.45490.450.00-1229.66%
AMZN240119C037000002021-10-26 11:29AM EDT3,700.00481.89455.10469.95+41.89+9.52%42229.48%
AMZN240119C037500002021-10-19 2:33PM EDT3,750.00484.58436.30454.450.00-1529.53%
AMZN240119C038000002021-10-22 2:44PM EDT3,800.00400.14420.15436.950.00-15329.45%
AMZN240119C038500002021-10-26 10:04AM EDT3,850.00426.78403.40419.95+20.32+5.00%13129.37%
AMZN240119C039000002021-10-26 10:04AM EDT3,900.00410.20387.40403.50+19.34+4.95%11729.30%
AMZN240119C039500002021-10-20 2:02PM EDT3,950.00409.00371.40387.500.00-62729.21%
AMZN240119C040000002021-10-25 2:51PM EDT4,000.00388.50357.80372.50+36.50+10.37%317629.16%
AMZN240119C040500002021-10-14 2:26PM EDT4,050.00322.77356.55373.700.00-1329.90%
AMZN240119C041000002021-10-22 11:17AM EDT4,100.00315.00329.80344.000.00-2629.05%
AMZN240119C041500002021-10-07 10:12AM EDT4,150.00305.00316.50330.000.00-1128.97%
AMZN240119C042000002021-10-26 11:29AM EDT4,200.00324.89303.15317.00-9.82-2.93%38928.92%
AMZN240119C042500002021-10-26 10:51AM EDT4,250.00315.00291.25304.45-13.61-4.14%102428.87%
AMZN240119C043000002021-10-26 1:09PM EDT4,300.00284.10278.20292.35+14.30+5.30%57128.82%
AMZN240119C043500002021-10-22 3:18PM EDT4,350.00272.80267.85280.950.00-1128.79%
AMZN240119C044000002021-10-26 12:54PM EDT4,400.00257.49256.65269.50+10.58+4.28%35628.73%
AMZN240119C044500002021-10-20 11:32AM EDT4,450.00274.99246.15259.000.00-71228.70%
AMZN240119C045000002021-10-22 3:42PM EDT4,500.00252.45235.15248.50+14.35+6.03%73128.65%
AMZN240119C045500002021-10-26 1:14PM EDT4,550.00229.88225.90238.50-0.92-0.40%1528.61%
AMZN240119C046000002021-10-07 3:54PM EDT4,600.00214.25215.50229.50+7.61+3.68%11028.61%
AMZN240119C046500002021-09-20 12:04AM EDT4,650.00239.52199.60213.000.00--2528.15%
AMZN240119C047000002021-10-07 3:47PM EDT4,700.00197.05198.40209.50+7.41+3.91%11028.42%
AMZN240119C047500002021-10-25 3:49PM EDT4,750.00180.00190.55201.500.00-2728.42%
AMZN240119C048000002021-10-22 1:35PM EDT4,800.00189.50182.55193.500.00-11028.40%
AMZN240119C048500002021-10-15 10:50AM EDT4,850.00177.10175.60186.500.00-8528.42%
AMZN240119C049000002021-10-05 12:34PM EDT4,900.00179.84168.10178.500.00-1428.36%
AMZN240119C049500002021-09-30 3:22PM EDT4,950.00157.12161.50171.350.00-11128.34%
AMZN240119C050000002021-10-22 11:26AM EDT5,000.00155.25154.60164.950.00-14428.34%
AMZN240119C051000002021-10-19 3:11PM EDT5,100.00140.00143.00152.500.00-14628.33%
AMZN240119C052000002021-10-25 12:29PM EDT5,200.00147.00131.90141.00+22.00+17.60%213128.33%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119P016000002021-10-22 1:45PM EDT1,600.0030.2028.0031.650.00-1832.98%
AMZN240119P016400002021-10-05 3:52PM EDT1,640.0044.6029.5534.200.00--332.60%
AMZN240119P017000002021-10-21 1:35PM EDT1,700.0036.5033.6038.500.00-1432.09%
AMZN240119P017400002021-10-22 11:28AM EDT1,740.0042.5036.5541.450.00-28631.74%
AMZN240119P017800002021-10-06 3:54PM EDT1,780.0055.9439.8544.900.00-1131.44%
AMZN240119P018000002021-10-25 3:13PM EDT1,800.0047.0041.4546.750.00-12231.31%
AMZN240119P018200002021-10-04 9:52AM EDT1,820.0062.3843.3048.550.00--131.16%
AMZN240119P018400002021-10-04 9:52AM EDT1,840.0064.8645.1550.600.00-1431.04%
AMZN240119P018800002021-10-18 2:13AM EDT1,880.0060.0049.2554.850.00-1330.80%
AMZN240119P019000002021-10-22 11:22AM EDT1,900.0057.5051.1556.950.00-11230.66%
AMZN240119P019200002021-10-04 10:57AM EDT1,920.0081.0053.2059.150.00--130.53%
AMZN240119P019400002021-10-04 10:15AM EDT1,940.0081.6055.5061.550.00--230.42%
AMZN240119P019600002021-10-12 1:28PM EDT1,960.0073.0058.1064.200.00-1630.33%
AMZN240119P019800002021-09-20 12:47PM EDT1,980.0087.1465.0074.400.00--531.23%
AMZN240119P020000002021-10-22 2:52PM EDT2,000.0071.0063.0069.250.00-26030.10%
AMZN240119P020500002021-10-25 11:20AM EDT2,050.0073.1870.0576.40-4.82-6.18%21229.88%
AMZN240119P021000002021-10-25 11:17AM EDT2,100.0077.5077.5583.60-8.50-9.88%12029.60%
AMZN240119P021500002021-10-26 10:19AM EDT2,150.0085.0086.0592.05-10.50-10.99%13929.41%
AMZN240119P022000002021-10-25 11:23AM EDT2,200.00103.5094.50101.550.00-32529.27%
AMZN240119P022500002021-10-22 2:41PM EDT2,250.00103.00102.80111.20-11.00-9.65%12229.09%
AMZN240119P023000002021-10-22 11:28AM EDT2,300.00125.40112.30121.550.00-41328.92%
AMZN240119P023500002021-10-04 2:39PM EDT2,350.00137.50123.00133.100.00-12728.80%
AMZN240119P024000002021-10-26 12:54PM EDT2,400.00142.06134.65145.05-3.62-2.48%37928.66%
AMZN240119P024500002021-10-25 11:36AM EDT2,450.00163.50146.55157.500.00-1428.51%
AMZN240119P025000002021-10-25 11:48AM EDT2,500.00162.50159.30171.10-13.05-7.43%1317128.39%
AMZN240119P025500002021-10-20 1:14PM EDT2,550.00178.00173.20185.350.00-311328.28%
AMZN240119P026000002021-10-26 9:39AM EDT2,600.00193.62187.05200.00-14.65-7.03%32728.14%
AMZN240119P026500002021-10-18 1:37PM EDT2,650.00221.00202.85216.250.00-162328.06%
AMZN240119P027000002021-10-26 9:39AM EDT2,700.00219.20218.20232.25-16.60-7.04%113827.91%
AMZN240119P027500002021-10-22 11:55AM EDT2,750.00233.00234.50249.70-21.00-8.27%110427.82%
AMZN240119P028000002021-10-26 12:42PM EDT2,800.00260.00252.25268.35-11.80-4.34%17827.75%
AMZN240119P028500002021-10-22 11:54AM EDT2,850.00271.95271.35287.65-19.10-6.56%2427.67%
AMZN240119P029000002021-10-22 3:20PM EDT2,900.00318.00290.30306.750.00-218027.54%
AMZN240119P029500002021-10-08 11:37AM EDT2,950.00350.57310.20327.950.00-11327.49%
AMZN240119P030000002021-10-25 10:59AM EDT3,000.00358.00330.90348.300.00-7525127.35%
AMZN240119P030500002021-10-19 1:29PM EDT3,050.00349.20353.70371.000.00-1327.29%
AMZN240119P030900002021-09-28 2:47PM EDT3,090.00425.50371.70388.300.00--3027.17%
AMZN240119P031000002021-10-19 1:29PM EDT3,100.00370.79376.35393.650.00-215427.19%
AMZN240119P031100002021-10-20 12:17PM EDT3,110.00376.35380.35397.750.00-11627.15%
AMZN240119P031200002021-10-20 12:17PM EDT3,120.00380.70385.60402.000.00-2327.11%
AMZN240119P031300002021-10-26 11:58AM EDT3,130.00392.81389.40406.65+7.56+1.96%2327.09%
AMZN240119P031400002021-10-20 12:17PM EDT3,140.00389.80394.70411.850.00--127.09%
AMZN240119P031500002021-10-20 12:17PM EDT3,150.00394.20399.85416.150.00-13527.05%
AMZN240119P031600002021-10-20 12:17PM EDT3,160.00398.85403.80420.950.00-23227.03%
AMZN240119P031800002021-10-15 9:43AM EDT3,180.00444.80414.35431.700.00-3327.05%
AMZN240119P031900002021-10-04 11:30AM EDT3,190.00521.67418.30435.550.00-2326.98%
AMZN240119P032000002021-10-26 11:58AM EDT3,200.00425.88424.00440.80-21.32-4.77%26126.98%
AMZN240119P032100002021-10-19 9:31AM EDT3,210.00419.65428.70446.550.00-1427.01%
AMZN240119P032200002021-10-22 10:19AM EDT3,220.00436.28434.00451.300.00-1326.98%
AMZN240119P032300002021-10-22 3:25PM EDT3,230.00462.02438.60456.450.00-2026.97%
AMZN240119P032350002021-10-11 12:32PM EDT3,235.00497.00441.45458.650.00-1126.94%
AMZN240119P032400002021-10-22 3:25PM EDT3,240.00467.02443.95461.250.00-1126.94%
AMZN240119P032450002021-10-12 12:45PM EDT3,245.00510.35445.05463.850.00-1226.93%
AMZN240119P032500002021-09-30 11:25AM EDT3,250.00488.00448.20466.000.00-1726.90%
AMZN240119P032550002021-10-18 2:14AM EDT3,255.00513.90450.05469.000.00--226.92%
AMZN240119P032600002021-10-18 2:14AM EDT3,260.00508.45452.60470.450.00--526.85%
AMZN240119P032650002021-10-11 10:35AM EDT3,265.00511.05455.25473.800.00-5726.89%
AMZN240119P032700002021-10-11 12:24PM EDT3,270.00507.50457.70475.550.00-1126.84%
AMZN240119P032750002021-10-18 2:48PM EDT3,275.00446.82461.20478.700.00-1226.86%
AMZN240119P032800002021-10-22 1:53PM EDT3,280.00490.54462.80481.800.00-101326.87%
AMZN240119P032850002021-10-22 10:41AM EDT3,285.00469.27465.45483.250.00-4426.81%
AMZN240119P032900002021-10-22 10:41AM EDT3,290.00471.60469.20485.850.00-4626.80%
AMZN240119P032950002021-10-20 2:21PM EDT3,295.00469.70471.25489.100.00--226.82%
AMZN240119P033000002021-10-26 1:27PM EDT3,300.00481.00473.45490.85-19.25-3.85%608126.77%
AMZN240119P033050002021-10-18 10:41AM EDT3,305.00475.00475.80494.300.00-3526.81%
AMZN240119P033150002021-10-04 10:19AM EDT3,315.00592.00481.00498.850.00--326.75%
AMZN240119P033200002021-10-25 1:10PM EDT3,320.00480.60483.75501.60-28.75-5.64%11526.75%
AMZN240119P033300002021-10-18 2:14AM EDT3,330.00520.00488.95506.800.00-1326.73%
AMZN240119P033400002021-10-22 12:52PM EDT3,340.00515.00494.25512.100.00-1126.71%
AMZN240119P033500002021-10-15 3:41PM EDT3,350.00497.60499.65517.450.00-11026.69%
AMZN240119P033700002021-09-30 1:48PM EDT3,370.00571.00510.55529.800.00--826.74%
AMZN240119P033800002021-10-18 3:46PM EDT3,380.00503.05517.00534.850.00-1226.70%
AMZN240119P033900002021-09-20 3:01PM EDT3,390.00597.40538.95556.800.00--327.52%
AMZN240119P034000002021-10-26 12:54PM EDT3,400.00538.79528.25544.55-13.81-2.50%48626.60%
AMZN240119P034200002021-10-21 10:33AM EDT3,420.00534.45539.40556.950.00-41126.63%
AMZN240119P034300002021-10-18 1:42PM EDT3,430.00528.13543.35561.200.00--226.55%
AMZN240119P034400002021-09-20 12:08AM EDT3,440.00564.25566.90584.700.00--127.43%
AMZN240119P034500002021-10-26 1:17PM EDT3,450.00567.00554.90570.20-3.20-0.56%95026.40%
AMZN240119P034600002021-09-20 10:05AM EDT3,460.00603.00578.30596.100.00-102027.40%
AMZN240119P034700002021-10-25 12:15PM EDT3,470.00600.00566.05583.500.00-51026.47%
AMZN240119P034900002021-09-20 12:08AM EDT3,490.00576.52595.60613.350.00--927.35%
AMZN240119P035000002021-10-22 11:48AM EDT3,500.00612.95583.00600.850.00-15026.42%
AMZN240119P035300002021-09-20 12:08AM EDT3,530.00598.34619.45637.000.00--127.30%
AMZN240119P035500002021-10-21 1:10PM EDT3,550.00600.00613.75630.800.00-2626.37%
AMZN240119P035600002021-10-05 9:30AM EDT3,560.00730.65618.40636.750.00--426.36%
AMZN240119P035700002021-10-05 11:04AM EDT3,570.00719.69624.50642.200.00--526.31%
AMZN240119P035800002021-10-05 9:30AM EDT3,580.00743.45631.70648.500.00--126.31%
AMZN240119P036000002021-10-20 1:56PM EDT3,600.00638.38642.15659.950.00-11026.25%
AMZN240119P037000002021-10-04 10:37AM EDT3,700.00829.38703.60721.200.00-1026.05%
AMZN240119P038000002021-09-20 12:08AM EDT3,800.00756.87788.80806.350.00--326.92%
AMZN240119P040000002021-10-25 10:56AM EDT4,000.00950.00906.00924.000.00-14425.67%
AMZN240119P041000002021-10-21 10:32AM EDT4,100.00961.45977.50994.500.00--325.45%
AMZN240119P044000002021-10-26 12:54PM EDT4,400.001,220.011,206.501,224.45-24.07-1.93%24125.13%
AMZN240119P046000002021-10-04 9:55AM EDT4,600.001,494.991,367.001,386.500.00-1224.91%
AMZN240119P049000002021-09-20 12:08AM EDT4,900.001,576.021,651.001,669.000.00--326.48%
AMZN240119P049500002021-10-18 2:14AM EDT4,950.001,772.701,666.501,685.500.00--124.60%
AMZN240119P050000002021-10-26 11:17AM EDT5,000.001,699.501,711.601,729.40-117.30-6.46%1424.55%
AMZN240119P051000002021-09-28 11:05AM EDT5,100.001,862.201,799.551,818.500.00--124.49%
AMZN240119P052000002021-10-20 1:38PM EDT5,200.001,945.901,891.001,909.000.00-14624.46%