Italia markets open in 3 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,39-9,52 (-8,43%)
Alla chiusura: 04:00PM EST
102,93 -0,46 (-0,44%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C000450002023-02-03 1:45PM EST45.0063.0061.8063.00+6.72+11.94%51068.24%
AMZN240621C000500002023-02-02 10:46AM EST50.0065.7557.4558.600.00-137364.29%
AMZN240621C000520002023-02-03 2:01PM EST52.0057.3955.8056.95+1.84+3.31%1859963.22%
AMZN240621C000530002023-01-06 11:33AM EST53.0038.4054.9556.100.00-416962.56%
AMZN240621C000540002023-02-03 12:49PM EST54.0058.3054.1555.25+11.11+23.54%117762.00%
AMZN240621C000550002023-02-02 1:20PM EST55.0062.8553.3054.400.00-133261.32%
AMZN240621C000560002023-02-02 2:26PM EST56.0061.5052.4553.550.00-183060.64%
AMZN240621C000570002023-01-05 10:07AM EST57.0035.3951.6052.750.00-483260.07%
AMZN240621C000580002023-02-02 10:40AM EST58.0059.0050.8051.900.00-115059.49%
AMZN240621C000590002023-01-06 11:39AM EST59.0034.1849.9551.050.00-23558.80%
AMZN240621C000600002023-02-03 9:30AM EST60.0052.0049.1550.25+3.50+7.22%177358.31%
AMZN240621C000610002023-02-02 10:32AM EST61.0056.1548.3549.450.00-112157.82%
AMZN240621C000620002023-01-10 3:30PM EST62.0036.2847.6048.600.00-229357.31%
AMZN240621C000630002023-01-05 11:24AM EST63.0030.9246.7047.800.00-110356.61%
AMZN240621C000640002023-01-03 9:39AM EST64.0032.850.000.000.00-21630.00%
AMZN240621C000650002023-02-03 9:37AM EST65.0048.8145.1546.20-5.59-10.28%192855.65%
AMZN240621C000660002023-01-06 12:39PM EST66.0030.0344.3545.400.00-614155.12%
AMZN240621C000670002023-02-02 10:24AM EST67.0050.0043.5544.650.00-134554.66%
AMZN240621C000680002023-01-06 11:39AM EST68.0028.1542.7543.850.00-430054.11%
AMZN240621C000690002023-01-11 1:40PM EST69.0035.3841.9543.050.00-238853.55%
AMZN240621C000700002023-02-03 3:48PM EST70.0041.3041.1542.30-1.70-3.95%4639453.08%
AMZN240621C000710002023-02-02 1:01PM EST71.0049.9540.4041.550.00-222852.66%
AMZN240621C000720002023-02-03 11:33AM EST72.0044.4039.8540.70+4.95+12.55%336752.40%
AMZN240621C000730002023-02-03 11:13AM EST73.0043.5639.1039.95+5.13+13.35%237051.96%
AMZN240621C000740002023-02-01 10:10AM EST74.0037.6838.4039.200.00-135651.59%
AMZN240621C000750002023-02-03 12:51PM EST75.0041.4537.6538.45-5.52-11.75%274351.14%
AMZN240621C000760002023-02-02 9:52AM EST76.0042.9236.9537.750.00-449050.82%
AMZN240621C000770002023-02-01 9:57AM EST77.0035.9136.2537.000.00-27950.41%
AMZN240621C000780002023-01-31 2:37PM EST78.0035.4535.5036.300.00-630451.11%
AMZN240621C000790002023-02-02 9:52AM EST79.0040.6834.8035.600.00-218850.74%
AMZN240621C000800002023-02-03 3:47PM EST80.0034.0534.1034.85-8.47-19.92%2911,00950.22%
AMZN240621C000810002023-01-31 2:56PM EST81.0033.6233.4534.100.00-9220449.69%
AMZN240621C000820002023-02-02 9:56AM EST82.0038.5832.7033.550.00-129049.68%
AMZN240621C000825002023-02-03 9:57AM EST82.5036.3832.4033.20+3.74+11.46%140849.48%
AMZN240621C000830002023-02-03 10:59AM EST83.0035.6032.1032.85-4.15-10.44%151149.26%
AMZN240621C000840002023-02-02 10:05AM EST84.0036.6731.2032.200.00-115748.96%
AMZN240621C000850002023-02-03 3:51PM EST85.0030.3330.7031.50-8.33-21.55%577348.52%
AMZN240621C000860002023-02-03 10:40AM EST86.0033.7330.1030.85-4.27-11.24%168548.20%
AMZN240621C000870002023-02-03 3:02PM EST87.0029.4729.3030.20-6.73-18.59%195247.86%
AMZN240621C000875002023-02-03 2:24PM EST87.5030.1529.0029.90-6.10-16.83%955147.75%
AMZN240621C000880002023-02-03 2:19PM EST88.0029.7028.6529.60-6.80-18.63%31,13747.64%
AMZN240621C000890002023-02-03 2:50PM EST89.0028.6528.1528.90-4.90-14.61%649947.16%
AMZN240621C000900002023-02-03 3:56PM EST90.0028.0027.5028.30-7.30-20.68%303,51346.90%
AMZN240621C000910002023-02-01 10:19AM EST91.0026.5326.7027.700.00-1321,05846.64%
AMZN240621C000920002023-02-03 11:07AM EST92.0030.3826.1527.10-3.14-9.37%191546.36%
AMZN240621C000925002023-02-03 2:49PM EST92.5026.6525.8526.75+0.96+3.74%41,00746.10%
AMZN240621C000930002023-02-03 1:46PM EST93.0026.2925.6526.50-5.51-17.33%12,79746.06%
AMZN240621C000940002023-02-03 3:51PM EST94.0024.8925.0525.90+0.24+0.97%481145.76%
AMZN240621C000950002023-02-03 3:34PM EST95.0024.5024.4025.30-7.25-22.83%5820,69745.44%
AMZN240621C000960002023-02-03 3:53PM EST96.0023.9524.0024.55-7.70-24.33%71,17044.78%
AMZN240621C000970002023-02-03 11:33AM EST97.0027.0023.3024.15-4.60-14.56%61,02244.89%
AMZN240621C000975002023-02-03 12:56PM EST97.5025.9823.2523.90-3.06-10.54%268444.82%
AMZN240621C000980002023-02-02 2:12PM EST98.0030.7122.6523.600.00-1386044.64%
AMZN240621C000990002023-02-03 12:54PM EST99.0025.1822.3023.15-4.68-15.67%51,19344.61%
AMZN240621C001000002023-02-03 3:57PM EST100.0022.2021.6022.40-6.30-22.11%2,15014,37743.90%
AMZN240621C001025002023-02-03 3:59PM EST102.5020.8520.3021.15-5.26-20.15%261,12743.44%
AMZN240621C001050002023-02-03 3:59PM EST105.0019.6019.1019.85-6.95-26.18%424,27042.78%
AMZN240621C001075002023-02-03 3:59PM EST107.5018.2517.8018.70-5.57-23.38%491,13842.37%
AMZN240621C001100002023-02-03 3:11PM EST110.0016.9116.7517.55-6.49-27.74%284,39041.86%
AMZN240621C001125002023-02-03 3:05PM EST112.5015.8015.8516.30-5.98-27.46%8361441.07%
AMZN240621C001150002023-02-03 3:38PM EST115.0014.7114.8015.25-6.19-29.62%755,29840.60%
AMZN240621C001175002023-02-03 9:31AM EST117.5015.6213.8014.20-4.88-23.80%81,29440.06%
AMZN240621C001200002023-02-03 3:54PM EST120.0013.0012.7513.25-5.56-29.96%447,84039.63%
AMZN240621C001225002023-02-03 3:00PM EST122.5012.0011.9512.35-5.87-32.85%51,45439.23%
AMZN240621C001250002023-02-03 3:49PM EST125.0010.9511.0511.50-5.87-34.90%185,76238.85%
AMZN240621C001275002023-02-03 10:58AM EST127.5013.1510.2510.65-2.75-17.30%21,71038.38%
AMZN240621C001300002023-02-03 3:55PM EST130.009.769.559.95-4.64-32.22%346,86238.16%
AMZN240621C001325002023-02-03 12:49PM EST132.5010.458.859.10-3.12-22.99%62,04637.53%
AMZN240621C001350002023-02-03 3:59PM EST135.008.308.108.50-4.15-33.33%233,12137.36%
AMZN240621C001375002023-02-03 2:46PM EST137.507.807.457.90-4.04-34.12%62,74037.12%
AMZN240621C001400002023-02-03 3:04PM EST140.006.906.957.25-3.30-32.35%844,38136.69%
AMZN240621C001425002023-02-02 3:00PM EST142.509.506.356.750.00-93,19136.54%
AMZN240621C001450002023-02-03 3:00PM EST145.006.055.856.20-3.80-38.58%668,76336.19%
AMZN240621C001475002023-02-03 2:58PM EST147.505.695.455.75-2.91-33.84%101,72736.01%
AMZN240621C001500002023-02-03 3:49PM EST150.005.005.005.30-3.40-40.48%5477,29835.76%
AMZN240621C001525002023-02-03 3:50PM EST152.504.604.604.85-3.65-44.24%168535.44%
AMZN240621C001550002023-02-03 3:05PM EST155.004.404.304.50-2.80-38.89%21,61335.32%
AMZN240621C001575002023-02-03 3:34PM EST157.504.003.954.20-3.10-43.66%461835.28%
AMZN240621C001600002023-02-03 2:40PM EST160.003.903.553.90-2.30-37.10%1424,17935.18%
AMZN240621C001625002023-02-03 3:20PM EST162.503.603.253.65-0.20-5.26%1311,20035.18%
AMZN240621C001650002023-02-03 11:01AM EST165.004.033.003.35-1.12-21.75%842,30134.97%
AMZN240621C001675002023-02-03 3:25PM EST167.503.052.903.10-1.95-39.00%9660734.86%
AMZN240621C001700002023-02-03 2:31PM EST170.002.822.642.90-1.83-39.35%303,46334.86%
AMZN240621C001725002023-02-02 10:07AM EST172.503.352.452.680.00-102,02034.74%
AMZN240621C001750002023-02-03 3:23PM EST175.002.402.312.49-1.70-41.46%73,58534.69%
AMZN240621C001775002023-02-02 1:27PM EST177.503.602.102.330.00-196434.69%
AMZN240621C001800002023-02-03 12:25PM EST180.002.551.962.18-0.75-22.73%211,28734.71%
AMZN240621C001825002023-02-03 10:17AM EST182.502.351.812.03-1.40-37.33%994434.67%
AMZN240621C001850002023-02-03 10:43AM EST185.001.941.701.91-1.31-40.31%12,37534.72%
AMZN240621C001875002023-02-02 2:40PM EST187.502.801.501.780.00-10461534.69%
AMZN240621C001900002023-02-03 3:57PM EST190.001.551.471.69-1.01-39.45%661,01434.82%
AMZN240621C001925002023-02-02 12:42PM EST192.502.381.371.600.00-629934.91%
AMZN240621C001950002023-02-02 1:27PM EST195.002.341.301.480.00-2039134.82%
AMZN240621C001975002023-02-03 12:48PM EST197.501.531.221.36-0.62-28.84%224034.69%
AMZN240621C002000002023-02-03 3:14PM EST200.001.211.151.30-0.89-42.38%20812,19734.84%
AMZN240621C002025002023-02-02 2:50PM EST202.501.871.071.210.00-636634.80%
AMZN240621C002050002023-02-02 2:05PM EST205.001.900.981.140.00-222734.85%
AMZN240621C002075002023-02-02 9:52AM EST207.501.250.941.060.00-210534.80%
AMZN240621C002100002023-02-03 10:41AM EST210.001.110.881.01-0.64-36.57%1079934.92%
AMZN240621C002125002023-02-03 12:17PM EST212.501.080.831.08-0.25-18.80%1320935.82%
AMZN240621C002150002023-02-03 11:46AM EST215.001.100.780.96-0.40-26.67%555535.45%
AMZN240621C002175002023-02-03 3:36PM EST217.500.850.710.89-0.58-40.56%625,09035.38%
AMZN240621C002200002023-02-03 2:35PM EST220.000.810.700.85-0.52-39.10%240535.49%
AMZN240621C002225002023-02-03 12:58PM EST222.500.800.650.81-0.35-30.43%239235.57%
AMZN240621C002250002023-02-03 3:49PM EST225.000.700.630.75-0.52-42.62%852,49335.50%
AMZN240621C002275002023-02-03 2:31PM EST227.500.660.570.74-0.48-42.11%488235.79%
AMZN240621C002300002023-02-03 3:04PM EST230.000.620.580.71-0.41-39.81%51,14435.91%
AMZN240621C002350002023-02-03 3:58PM EST235.000.570.550.65-0.43-43.00%2,6348,53336.13%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-16476.66%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-17419.85%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316391.09%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143369.79%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211353.56%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533340.55%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217319.20%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P000450002023-02-03 2:56PM EST45.000.810.790.98+0.06+8.00%862846.29%
AMZN240621P000500002023-02-03 3:21PM EST50.001.171.131.29+0.17+17.00%271,80243.87%
AMZN240621P000520002023-02-03 2:38PM EST52.001.301.291.45+0.11+9.24%81,47843.09%
AMZN240621P000530002023-02-03 2:38PM EST53.001.371.271.56+0.11+8.73%316442.90%
AMZN240621P000540002023-02-03 2:39PM EST54.001.481.441.66+0.15+11.28%293942.59%
AMZN240621P000550002023-02-03 2:41PM EST55.001.531.521.75-0.25-14.04%269742.19%
AMZN240621P000560002023-02-03 2:44PM EST56.001.651.551.85-0.23-12.23%212941.83%
AMZN240621P000570002023-02-03 2:57PM EST57.001.711.711.93-0.27-13.64%216741.35%
AMZN240621P000580002023-02-01 11:54AM EST58.002.101.822.060.00-230641.13%
AMZN240621P000590002023-02-03 2:45PM EST59.001.991.862.21-0.23-10.36%29841.00%
AMZN240621P000600002023-02-02 3:13PM EST60.001.922.072.280.00-1578540.40%
AMZN240621P000610002023-02-03 2:46PM EST61.002.212.172.41-0.30-11.95%21,05840.11%
AMZN240621P000620002023-02-03 2:48PM EST62.002.302.342.49-0.32-12.21%61,77639.55%
AMZN240621P000630002023-02-03 2:49PM EST63.002.462.462.64-0.30-10.87%461939.33%
AMZN240621P000640002023-02-03 10:40AM EST64.002.352.572.80-0.54-18.69%11,22039.12%
AMZN240621P000650002023-02-03 3:00PM EST65.002.802.692.96+0.27+10.67%1033,50238.89%
AMZN240621P000660002023-02-03 3:05PM EST66.003.022.833.10-0.68-18.38%9879438.54%
AMZN240621P000670002023-02-03 3:05PM EST67.003.153.053.20+0.40+14.55%3972838.01%
AMZN240621P000680002023-01-27 3:36PM EST68.003.453.103.500.00-15127938.29%
AMZN240621P000690002023-01-18 3:58PM EST69.005.203.353.600.00-137437.73%
AMZN240621P000700002023-02-03 10:07AM EST70.003.303.503.75+0.24+7.84%65,86137.35%
AMZN240621P000710002023-01-31 10:35AM EST71.004.103.704.050.00-166137.51%
AMZN240621P000720002023-01-04 2:45PM EST72.008.553.904.100.00-1292936.73%
AMZN240621P000730002023-01-25 1:35PM EST73.005.674.054.300.00-221536.48%
AMZN240621P000740002023-01-30 9:37AM EST74.005.104.304.500.00-132336.21%
AMZN240621P000750002023-02-03 3:34PM EST75.004.624.504.70+0.64+16.08%331,50835.91%
AMZN240621P000760002023-01-27 10:13AM EST76.005.304.654.950.00-537835.77%
AMZN240621P000770002023-01-11 10:14AM EST77.008.044.955.200.00-2012335.60%
AMZN240621P000780002023-02-02 11:01AM EST78.004.455.155.400.00-1631635.24%
AMZN240621P000790002023-02-02 9:35AM EST79.004.555.405.600.00-146034.88%
AMZN240621P000800002023-02-03 3:59PM EST80.005.755.655.95+0.85+17.35%3,0854,05334.93%
AMZN240621P000810002023-01-30 2:09PM EST81.006.585.856.100.00-21,40834.38%
AMZN240621P000820002023-02-02 3:05PM EST82.005.606.156.400.00-4217334.25%
AMZN240621P000825002023-02-02 1:36PM EST82.505.156.306.500.00-4001,26034.03%
AMZN240621P000830002023-01-27 3:22PM EST83.006.756.406.650.00-155133.95%
AMZN240621P000840002023-02-02 1:33PM EST84.005.606.706.950.00-111,36933.77%
AMZN240621P000850002023-02-03 12:02PM EST85.006.306.957.20+0.37+6.24%506,63733.43%
AMZN240621P000860002023-02-02 11:17AM EST86.006.107.257.500.00-801,36333.21%
AMZN240621P000870002023-02-02 11:29AM EST87.006.367.557.850.00-2073133.09%
AMZN240621P000875002023-02-03 3:32PM EST87.507.837.708.10+1.43+22.34%22,23633.22%
AMZN240621P000880002023-02-02 3:54PM EST88.006.787.908.250.00-8102,01933.08%
AMZN240621P000890002023-02-03 3:38PM EST89.008.438.208.55+1.52+22.00%260732.79%
AMZN240621P000900002023-02-03 3:33PM EST90.008.768.558.80+1.34+18.06%187,00532.36%
AMZN240621P000910002023-02-03 2:24PM EST91.008.908.859.30+1.30+17.11%35,25632.51%
AMZN240621P000920002023-02-03 11:03AM EST92.008.109.209.55-1.75-17.77%16,80732.05%
AMZN240621P000925002023-02-03 9:42AM EST92.508.259.359.80-1.78-17.75%154032.11%
AMZN240621P000930002023-02-02 9:45AM EST93.008.409.609.850.00-554,15031.69%
AMZN240621P000940002023-02-03 3:51PM EST94.0010.369.9010.35+2.06+24.82%21,99931.76%
AMZN240621P000950002023-02-03 2:16PM EST95.0010.2510.3010.70+1.35+15.17%6823,02331.48%
AMZN240621P000960002023-01-31 12:03PM EST96.0011.5010.6511.000.00-11,07331.06%
AMZN240621P000970002023-02-02 3:23PM EST97.009.5311.1011.400.00-147930.85%
AMZN240621P000975002023-02-01 3:37PM EST97.5010.8511.2511.700.00-11,30930.95%
AMZN240621P000980002023-02-02 3:50PM EST98.009.9011.4511.950.00-61785230.94%
AMZN240621P000990002023-02-02 2:47PM EST99.0010.3511.9512.250.00-251,02830.47%
AMZN240621P001000002023-02-03 3:00PM EST100.0012.5012.4012.80+1.97+18.71%10015,24530.51%
AMZN240621P001025002023-02-03 1:04PM EST102.5012.6813.4013.90+1.04+8.93%361,77729.94%
AMZN240621P001050002023-02-03 3:55PM EST105.0014.8014.6515.10+2.44+19.74%2274,95129.46%
AMZN240621P001075002023-02-03 11:55AM EST107.5014.3015.8016.30+0.90+6.72%31,92528.84%
AMZN240621P001100002023-02-03 1:48PM EST110.0016.9717.1017.60+2.52+17.44%307,99028.30%
AMZN240621P001125002023-02-03 10:59AM EST112.5016.5018.4518.95+0.75+4.76%771,52527.73%
AMZN240621P001150002023-02-03 1:04PM EST115.0018.7719.8020.45+1.76+10.35%1136,11927.33%
AMZN240621P001175002023-02-03 10:23AM EST117.5019.2521.3522.00+0.88+4.79%281,90926.91%
AMZN240621P001200002023-02-03 3:38PM EST120.0023.5422.9023.55+4.27+22.16%37,77426.34%
AMZN240621P001225002023-02-03 3:33PM EST122.5025.1224.5525.05+4.07+19.33%94,55025.50%
AMZN240621P001250002023-02-03 3:32PM EST125.0026.6226.0526.80+4.06+18.00%46,10225.08%
AMZN240621P001275002023-02-03 10:38AM EST127.5025.9227.8028.50+2.10+8.82%21,51324.37%
AMZN240621P001300002023-02-03 3:42PM EST130.0030.1829.6030.35+4.69+18.40%427,41223.87%
AMZN240621P001325002023-02-02 11:29AM EST132.5027.1731.6032.750.00-6201,17124.68%
AMZN240621P001350002023-02-02 12:40PM EST135.0028.6033.5034.300.00-7266,41223.03%
AMZN240621P001375002023-02-02 11:23AM EST137.5030.6535.3536.650.00-2001,18123.53%
AMZN240621P001400002023-02-03 11:37AM EST140.0034.2237.3538.45+1.72+5.29%11,90122.12%
AMZN240621P001425002023-02-03 11:37AM EST142.5036.1639.5040.85+2.46+7.30%16022.61%
AMZN240621P001450002023-02-02 1:11PM EST145.0035.5641.5542.750.00-5620.97%
AMZN240621P001475002023-02-01 11:39AM EST147.5046.1243.9545.350.00-1022.17%
AMZN240621P001500002023-02-03 11:37AM EST150.0042.7546.4047.60+1.90+4.65%12821.72%
AMZN240621P001525002023-01-04 10:14AM EST152.5068.5944.5045.850.00-200.00%
AMZN240621P001550002023-02-02 9:47AM EST155.0045.1050.8552.350.00-202121.70%
AMZN240621P001575002023-02-02 10:42AM EST157.5047.1953.4554.800.00-21522.03%
AMZN240621P001600002023-02-02 9:31AM EST160.0049.4055.9557.300.00-1222.66%
AMZN240621P001625002023-01-10 3:41PM EST162.5073.1958.4059.750.00-4122.93%
AMZN240621P001650002022-12-29 9:59AM EST165.0081.4561.4063.750.00-1130.84%
AMZN240621P001675002023-02-02 10:37AM EST167.5056.5563.3564.850.00-6324.77%
AMZN240621P001700002023-02-02 10:41AM EST170.0059.0365.7567.250.00-6524.66%
AMZN240621P001725002023-01-12 1:10PM EST172.5076.8568.3569.800.00-2025.56%
AMZN240621P001750002022-12-08 12:31PM EST175.0085.3187.9589.950.00-1071.55%
AMZN240621P001775002022-11-16 3:11PM EST177.5080.4888.2090.850.00-2068.22%
AMZN240621P001800002023-02-03 11:16AM EST180.0072.5075.8577.30+3.61+5.24%2027.17%
AMZN240621P001825002023-02-02 10:38AM EST182.5071.0178.3579.800.00-2027.69%
AMZN240621P001850002022-11-18 12:37PM EST185.0091.9095.7098.400.00-3070.48%
AMZN240621P001875002022-12-30 9:49AM EST187.50104.8684.1086.350.00-1036.78%
AMZN240621P001900002022-12-29 10:33AM EST190.00106.4086.6588.800.00-1037.13%
AMZN240621P001925002023-01-27 10:33AM EST192.5090.0088.3589.750.00-1029.27%
AMZN240621P001950002023-01-11 11:36AM EST195.00101.5590.8592.250.00-4029.74%
AMZN240621P001975002022-11-10 9:38AM EST197.50104.45106.90109.900.00-1071.36%
AMZN240621P002000002023-02-03 11:07AM EST200.0092.5095.8597.25-24.27-20.78%2030.66%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55117.70119.600.00-2083.91%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-2057.70%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-4045.98%
AMZN240621P002100002022-12-15 3:41PM EST210.00120.75111.00112.700.00-1051.95%
AMZN240621P002125002023-02-02 10:42AM EST212.50101.08108.35109.750.00-2032.81%
AMZN240621P002150002023-02-02 10:37AM EST215.00103.65110.85112.250.00-6033.23%
AMZN240621P002175002023-02-02 10:41AM EST217.50106.22113.20114.800.00-2134.06%
AMZN240621P002200002023-01-03 12:17PM EST220.00135.29105.50109.500.00-200.00%
AMZN240621P002225002023-02-02 10:36AM EST222.50111.19118.35119.750.00-2034.44%
AMZN240621P002250002023-01-23 3:12PM EST225.00128.00120.70122.300.00-1135.25%
AMZN240621P002275002022-12-15 10:54AM EST227.50139.00128.50130.200.00-1055.48%
AMZN240621P002300002023-01-06 3:39PM EST230.00143.70125.80127.250.00-1035.58%
AMZN240621P002350002022-12-14 12:38PM EST235.00142.62135.95137.750.00-2056.88%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%