U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,656.64+18.61 (+0.51%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211217C014800002021-07-23 12:25PM EDT1,480.002,170.752,175.752,188.50-70.20-3.13%1566.78%
AMZN211217C015000002021-07-23 9:35AM EDT1,500.002,131.352,155.852,168.50+69.10+3.35%1865.94%
AMZN211217C015200002021-07-19 9:52AM EDT1,520.002,016.852,135.952,149.500.00-2365.95%
AMZN211217C015400002021-05-18 9:41AM EDT1,540.001,757.001,863.951,876.950.00--10.00%
AMZN211217C015600002021-07-19 12:11AM EDT1,560.002,133.252,094.002,109.500.00--362.53%
AMZN211217C015800002021-06-25 3:53PM EDT1,580.002,030.502,076.352,089.300.00-1463.41%
AMZN211217C016000002021-07-09 9:51AM EDT1,600.002,089.802,056.452,069.000.00-1562.38%
AMZN211217C016200002021-07-19 10:25AM EDT1,620.001,900.502,034.402,049.750.00-1360.50%
AMZN211217C016400002021-07-23 9:35AM EDT1,640.001,990.602,016.752,029.50+97.60+5.16%2361.26%
AMZN211217C016600002021-07-01 9:54AM EDT1,660.001,790.851,996.852,010.500.00--161.16%
AMZN211217C016800002021-07-19 9:52AM EDT1,680.001,859.601,977.001,990.000.00-1260.08%
AMZN211217C017000002021-06-21 3:43PM EDT1,700.002,009.701,887.501,900.050.00-130.00%
AMZN211217C017400002021-07-19 12:11AM EDT1,740.001,960.701,917.451,930.800.00--158.40%
AMZN211217C017800002021-05-19 2:07PM EDT1,780.001,440.401,714.751,726.950.00-340.00%
AMZN211217C018000002021-07-16 9:37AM EDT1,800.001,836.301,858.001,871.000.00-1956.42%
AMZN211217C018400002021-07-01 9:41AM EDT1,840.001,872.101,818.401,831.500.00-1255.33%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C018800002021-07-13 2:02PM EDT1,880.001,819.001,772.951,786.000.00-1654.84%
AMZN211217C019000002021-07-07 9:32AM EDT1,900.001,819.351,756.901,772.800.00-1352.90%
AMZN211217C019200002021-06-15 9:32AM EDT1,920.001,466.201,735.751,745.000.00--452.30%
AMZN211217C019400002021-06-08 3:54PM EDT1,940.001,339.001,799.051,808.000.00--186.82%
AMZN211217C019600002021-07-01 9:54AM EDT1,960.001,496.151,699.801,713.500.00-1352.37%
AMZN211217C019800002021-07-08 3:15PM EDT1,980.001,714.351,677.951,693.750.00-1250.88%
AMZN211217C020000002021-07-08 9:33AM EDT2,000.001,661.001,660.401,673.500.00-11051.12%
AMZN211217C021000002021-06-22 10:41AM EDT2,100.001,400.951,524.351,536.500.00-140.00%
AMZN211217C022000002021-06-22 2:11PM EDT2,200.001,512.251,445.401,457.800.00-2332.00%
AMZN211217C023000002021-07-06 3:57PM EDT2,300.001,340.001,366.651,380.200.00-5447.91%
AMZN211217C024000002021-07-06 10:36AM EDT2,400.001,236.581,269.551,283.000.00-21645.39%
AMZN211217C025000002021-07-23 12:29PM EDT2,500.001,172.031,170.901,186.90+21.70+1.89%14043.18%
AMZN211217C026000002021-07-20 9:52AM EDT2,600.00967.031,077.101,091.000.00-12040.90%
AMZN211217C027000002021-07-06 3:46PM EDT2,700.001,043.10982.30996.200.00-11238.80%
AMZN211217C028000002021-07-23 3:20PM EDT2,800.00901.57889.15902.95+201.59+28.80%210136.90%
AMZN211217C028100002021-07-23 3:20PM EDT2,810.00892.47877.90893.50+205.32+29.88%27636.66%
AMZN211217C028200002021-06-28 9:47AM EDT2,820.00679.63868.70884.500.00-1536.54%
AMZN211217C028300002021-06-23 10:46AM EDT2,830.00730.90856.05869.450.00-1134.96%
AMZN211217C028400002021-06-28 3:11PM EDT2,840.00666.70850.45866.000.00-21136.15%
AMZN211217C028500002021-07-08 9:40AM EDT2,850.00859.56841.35857.150.00-1636.05%
AMZN211217C028600002021-05-17 12:10AM EDT2,860.00451.100.000.000.00--00.00%
AMZN211217C028700002021-05-28 1:04PM EDT2,870.00493.52614.55620.000.00-220.00%
AMZN211217C028800002021-04-30 9:44AM EDT2,880.00735.50467.25478.100.00-2100.00%
AMZN211217C028900002021-06-23 10:46AM EDT2,890.00680.65802.20814.150.00-34033.91%
AMZN211217C029000002021-07-21 1:21PM EDT2,900.00717.98798.25812.000.00-14335.26%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--10.00%
AMZN211217C029200002021-07-20 12:11PM EDT2,920.00731.00778.45794.150.00-1634.96%
AMZN211217C029300002021-05-14 10:23AM EDT2,930.00447.45525.35531.600.00-180.00%
AMZN211217C029400002021-06-23 1:34PM EDT2,940.00650.00762.70776.400.00-1234.67%
AMZN211217C029500002021-07-23 2:45PM EDT2,950.00767.00754.65766.85+23.80+3.20%11234.38%
AMZN211217C029600002021-07-21 12:29PM EDT2,960.00666.29745.90758.050.00-11334.24%
AMZN211217C029700002021-07-23 9:47AM EDT2,970.00722.95737.15749.30+137.75+23.54%11134.11%
AMZN211217C029800002021-07-21 12:29PM EDT2,980.00649.52726.45740.550.00-1933.97%
AMZN211217C029900002021-07-08 11:49AM EDT2,990.00751.15719.75731.900.00-12533.85%
AMZN211217C030000002021-07-23 3:01PM EDT3,000.00720.60711.10723.20+87.22+13.77%18033.71%
AMZN211217C030100002021-06-28 10:28AM EDT3,010.00527.70702.50714.600.00-31033.59%
AMZN211217C030200002021-06-07 2:17PM EDT3,020.00347.45751.50759.000.00-1642.30%
AMZN211217C030300002021-05-26 11:10AM EDT3,030.00415.20482.40491.750.00-190.00%
AMZN211217C030400002021-06-18 2:22PM EDT3,040.00565.70611.85628.050.00-2819.27%
AMZN211217C030500002021-06-30 9:36AM EDT3,050.00511.49666.60680.550.00-11633.12%
AMZN211217C030600002021-07-19 2:18PM EDT3,060.00559.23660.10672.150.00-5933.00%
AMZN211217C030700002021-07-23 12:29PM EDT3,070.00651.14651.70663.75+99.71+18.08%21932.89%
AMZN211217C030800002021-07-06 10:51AM EDT3,080.00644.95641.50655.400.00-31332.78%
AMZN211217C030900002021-07-23 3:15PM EDT3,090.00644.67635.10647.10-89.83-12.23%22132.67%
AMZN211217C031000002021-07-23 3:11PM EDT3,100.00637.84626.85638.80+66.84+11.71%48832.55%
AMZN211217C031100002021-07-19 1:59PM EDT3,110.00517.00618.60630.550.00-12732.44%
AMZN211217C031200002021-07-13 10:24AM EDT3,120.00713.14610.40622.350.00-31932.33%
AMZN211217C031300002021-07-19 12:50PM EDT3,130.00500.00602.25614.200.00-12432.23%
AMZN211217C031400002021-07-22 1:05PM EDT3,140.00571.99594.15606.050.00-23432.12%
AMZN211217C031500002021-07-22 1:05PM EDT3,150.00564.09586.10598.000.00-21932.02%
AMZN211217C031600002021-07-19 2:39PM EDT3,160.00480.20578.05589.950.00-11931.91%
AMZN211217C031700002021-06-18 1:30PM EDT3,170.00472.25510.75527.800.00-15722.78%
AMZN211217C031800002021-07-23 10:49AM EDT3,180.00565.10560.35574.05+149.45+35.96%211731.71%
AMZN211217C031900002021-07-06 12:31PM EDT3,190.00552.06554.30566.150.00-16131.61%
AMZN211217C032000002021-07-23 3:41PM EDT3,200.00559.00546.45558.30+90.17+19.23%111231.52%
AMZN211217C032100002021-07-22 3:02PM EDT3,210.00524.00538.70550.500.00-13731.42%
AMZN211217C032200002021-07-08 9:47AM EDT3,220.00534.90530.95542.750.00-12531.33%
AMZN211217C032300002021-07-08 9:47AM EDT3,230.00527.55523.30535.050.00-14331.23%
AMZN211217C032400002021-07-23 9:30AM EDT3,240.00503.10513.90527.40+72.40+16.81%212931.14%
AMZN211217C032500002021-07-22 1:04PM EDT3,250.00485.95508.05519.550.00-217931.02%
AMZN211217C032600002021-06-24 10:12AM EDT3,260.00508.45500.50512.250.00-12130.96%
AMZN211217C032700002021-06-16 1:26PM EDT3,270.00345.97439.30452.700.00-18123.41%
AMZN211217C032800002021-07-07 9:30AM EDT3,280.00559.84485.60497.300.00-12430.79%
AMZN211217C032900002021-07-07 9:30AM EDT3,290.00552.59478.25489.900.00-19430.70%
AMZN211217C033000002021-07-21 1:05PM EDT3,300.00400.68470.90482.200.00-1015930.57%
AMZN211217C033100002021-07-13 11:25AM EDT3,310.00557.73463.65475.250.00-12930.53%
AMZN211217C033200002021-07-06 1:42PM EDT3,320.00536.00459.95464.750.00-1930.02%
AMZN211217C033300002021-07-07 10:24AM EDT3,330.00510.00452.80457.550.00-13229.94%
AMZN211217C033400002021-06-30 1:16PM EDT3,340.00327.33445.70450.400.00-17429.86%
AMZN211217C033500002021-07-21 2:20PM EDT3,350.00375.35438.70443.350.00-158029.79%
AMZN211217C033600002021-07-19 12:43PM EDT3,360.00343.18431.70436.350.00-23629.72%
AMZN211217C033700002021-07-19 3:29PM EDT3,370.00346.54424.80429.350.00-11829.64%
AMZN211217C033800002021-07-09 3:57PM EDT3,380.00485.81417.95422.500.00-17529.57%
AMZN211217C033900002021-07-13 10:50AM EDT3,390.00502.98411.15415.650.00-15229.50%
AMZN211217C034000002021-07-23 3:53PM EDT3,400.00404.80404.40408.85+11.05+2.81%323629.43%
AMZN211217C034100002021-07-19 10:23AM EDT3,410.00326.01397.75402.050.00-28529.35%
AMZN211217C034200002021-07-21 12:38PM EDT3,420.00327.75391.10395.400.00-120429.28%
AMZN211217C034300002021-07-19 3:21PM EDT3,430.00314.30384.60388.900.00-23329.23%
AMZN211217C034400002021-07-20 3:00PM EDT3,440.00343.60378.10382.300.00-18129.15%
AMZN211217C034500002021-07-22 9:50AM EDT3,450.00347.30371.70375.950.00-212829.10%
AMZN211217C034600002021-07-13 3:29PM EDT3,460.00400.41365.35369.450.00-107229.03%
AMZN211217C034700002021-07-16 2:21PM EDT3,470.00325.58359.10363.250.00-113828.98%
AMZN211217C034800002021-07-23 9:52AM EDT3,480.00345.06352.85357.00+29.90+9.49%27428.92%
AMZN211217C034900002021-07-20 3:30PM EDT3,490.00311.00346.75350.800.00-57328.86%
AMZN211217C035000002021-07-23 3:59PM EDT3,500.00342.99340.65344.65+13.90+4.22%445428.80%
AMZN211217C035500002021-07-23 2:29PM EDT3,550.00318.15311.25315.00+23.25+7.88%39328.53%
AMZN211217C036000002021-07-23 1:13PM EDT3,600.00287.00283.50287.05+19.87+7.44%1036128.28%
AMZN211217C036500002021-07-23 3:53PM EDT3,650.00258.00257.45260.80+9.86+3.97%1515228.06%
AMZN211217C037000002021-07-23 3:33PM EDT3,700.00234.15233.10236.25+8.16+3.61%3163227.85%
AMZN211217C037500002021-07-23 3:59PM EDT3,750.00211.66210.25213.30+7.17+3.51%724427.66%
AMZN211217C038000002021-07-23 3:04PM EDT3,800.00192.30189.05191.95+10.46+5.75%1446027.48%
AMZN211217C038500002021-07-23 12:26PM EDT3,850.00167.41169.50172.30+5.17+3.19%328327.32%
AMZN211217C039000002021-07-23 2:11PM EDT3,900.00156.85151.55154.15+11.32+7.78%552527.17%
AMZN211217C039500002021-07-23 2:38PM EDT3,950.00140.00135.10137.65+13.80+10.94%639927.05%
AMZN211217C040000002021-07-23 3:58PM EDT4,000.00120.00120.05122.60+4.55+3.94%412,08526.94%
AMZN211217C040500002021-07-23 2:43PM EDT4,050.00111.05106.80109.15+8.22+7.99%513026.87%
AMZN211217C041000002021-07-23 11:06AM EDT4,100.0093.8394.6097.00+9.35+11.07%126226.81%
AMZN211217C041500002021-07-22 2:53PM EDT4,150.0079.0583.8086.150.00-25326.78%
AMZN211217C042000002021-07-23 3:37PM EDT4,200.0076.5774.3076.40+4.67+6.50%655126.76%
AMZN211217C042500002021-07-23 11:44AM EDT4,250.0065.1065.6067.75+1.60+2.52%129426.77%
AMZN211217C043000002021-07-23 11:46AM EDT4,300.0057.5058.1560.15+1.50+2.68%113726.80%
AMZN211217C043500002021-07-21 2:07PM EDT4,350.0041.4351.3553.400.00-16826.85%
AMZN211217C044000002021-07-23 3:37PM EDT4,400.0047.3245.6547.45+4.93+11.63%210126.92%
AMZN211217C044500002021-07-23 12:56PM EDT4,450.0041.1040.5542.25+2.70+7.03%12827.01%
AMZN211217C045000002021-07-22 1:53PM EDT4,500.0035.0035.9037.750.00-1914127.13%
AMZN211217C045500002021-07-19 3:58PM EDT4,550.0028.8132.1533.750.00-11827.26%
AMZN211217C046000002021-07-23 3:12PM EDT4,600.0030.6328.7530.25+6.95+29.35%512427.40%
AMZN211217C046500002021-07-08 2:15PM EDT4,650.0053.0025.8027.200.00-2327.57%
AMZN211217C047000002021-07-23 12:20PM EDT4,700.0022.9123.2024.55+3.36+17.19%410827.75%
AMZN211217C047500002021-07-21 12:33PM EDT4,750.0017.0020.9522.200.00-14027.95%
AMZN211217C048000002021-07-22 2:02PM EDT4,800.0018.5018.9520.150.00-13728.16%
AMZN211217C048500002021-07-23 12:37PM EDT4,850.0017.0017.2018.35+0.70+4.29%116128.38%
AMZN211217C049000002021-07-09 11:51AM EDT4,900.0019.8515.6016.750.00-18628.61%
AMZN211217C049500002021-07-09 1:01PM EDT4,950.0028.0914.3015.350.00-110128.85%
AMZN211217C050000002021-07-23 3:00PM EDT5,000.0014.0413.1014.20+1.44+11.43%850129.14%
AMZN211217C051000002021-07-21 1:32PM EDT5,100.009.4011.1512.150.00-110529.69%
AMZN211217C052000002021-07-23 3:00PM EDT5,200.0010.299.5510.50+2.29+28.62%634330.25%
AMZN211217C053000002021-07-22 2:34PM EDT5,300.007.958.309.150.00-683330.81%
AMZN211217C054000002021-07-23 3:57PM EDT5,400.007.707.258.10+0.58+8.15%2966331.42%
AMZN211217C055000002021-07-23 2:11PM EDT5,500.006.956.807.20+0.48+7.42%2736132.02%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211217P014800002021-07-20 12:56PM EDT1,480.002.111.232.340.00-449557.87%
AMZN211217P015000002021-07-16 9:46AM EDT1,500.001.901.102.400.00-437756.93%
AMZN211217P015200002021-07-09 12:11PM EDT1,520.001.571.182.490.00-25056.45%
AMZN211217P015400002021-07-13 12:05PM EDT1,540.001.611.262.570.00-104455.95%
AMZN211217P015600002021-07-15 9:43AM EDT1,560.002.071.352.650.00-12055.44%
AMZN211217P015800002021-07-21 9:46AM EDT1,580.002.881.602.740.00-27155.21%
AMZN211217P016000002021-07-22 2:50PM EDT1,600.002.151.522.830.00-3019054.45%
AMZN211217P016200002021-06-03 11:26AM EDT1,620.006.002.524.400.00-14756.94%
AMZN211217P016400002021-06-24 3:49PM EDT1,640.004.001.703.050.00-14253.51%
AMZN211217P016600002021-06-18 9:52AM EDT1,660.004.150.054.100.00-24951.89%
AMZN211217P016800002021-05-19 9:30AM EDT1,680.009.850.000.000.00-11925.00%
AMZN211217P017000002021-07-23 12:27PM EDT1,700.002.482.003.35-0.32-11.43%1015052.05%
AMZN211217P017200002021-07-21 11:38AM EDT1,720.003.152.123.450.00-41251.58%
AMZN211217P017400002021-07-07 1:01PM EDT1,740.003.752.213.600.00-103451.13%
AMZN211217P017600002021-07-08 10:06AM EDT1,760.004.902.373.700.00-1750.69%
AMZN211217P017800002021-05-03 12:29PM EDT1,780.008.007.808.650.00-1257.72%
AMZN211217P018000002021-07-23 9:32AM EDT1,800.003.302.654.00-1.30-28.26%1014251.12%
AMZN211217P018200002021-05-26 1:10PM EDT1,820.009.315.756.750.00-1253.76%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1457.53%
AMZN211217P018600002021-06-25 3:32PM EDT1,860.006.803.504.050.00-3649.05%
AMZN211217P018800002021-06-23 1:00PM EDT1,880.006.553.704.250.00-61048.67%
AMZN211217P019000002021-07-06 1:06PM EDT1,900.005.853.904.450.00-12148.28%
AMZN211217P019200002021-05-04 12:11PM EDT1,920.0013.5011.7012.650.00--355.84%
AMZN211217P019400002021-04-29 3:42PM EDT1,940.0012.2011.4013.000.00-21055.06%
AMZN211217P019600002021-02-16 1:07PM EDT1,960.0030.7030.7531.950.00--265.60%
AMZN211217P019800002021-06-10 10:45AM EDT1,980.0010.205.356.000.00-1747.58%
AMZN211217P020000002021-07-23 10:07AM EDT2,000.005.425.005.60-0.38-6.55%132846.39%
AMZN211217P021000002021-07-21 10:13AM EDT2,100.008.406.457.150.00-1015844.70%
AMZN211217P022000002021-07-23 1:06PM EDT2,200.008.658.259.05-0.62-6.69%216343.04%
AMZN211217P023000002021-07-22 11:18AM EDT2,300.0011.7510.5011.400.00-10336041.42%
AMZN211217P024000002021-07-23 1:06PM EDT2,400.0013.4913.1514.15-1.01-6.97%245539.76%
AMZN211217P025000002021-07-23 10:06AM EDT2,500.0016.8016.3517.40-1.70-9.19%138538.08%
AMZN211217P026000002021-07-23 2:07PM EDT2,600.0020.7020.2521.40-4.88-19.08%1233636.45%
AMZN211217P027000002021-07-23 1:48PM EDT2,700.0025.4425.2026.45-12.91-33.66%13783334.91%
AMZN211217P028000002021-07-23 11:38AM EDT2,800.0032.8831.7533.05-2.12-6.06%244133.50%
AMZN211217P028100002021-07-21 2:08PM EDT2,810.0040.8232.5533.800.00-11,29133.37%
AMZN211217P028200002021-07-19 1:37PM EDT2,820.0053.0533.3034.600.00-14833.24%
AMZN211217P028300002021-07-21 1:37PM EDT2,830.0044.0034.1535.450.00-22033.12%
AMZN211217P028400002021-07-21 10:27AM EDT2,840.0044.4435.0036.300.00-15133.00%
AMZN211217P028500002021-07-21 10:50AM EDT2,850.0045.9235.8537.350.00-18332.92%
AMZN211217P028600002021-07-23 11:38AM EDT2,860.0038.1836.7538.10-2.52-6.19%15032.77%
AMZN211217P028700002021-07-22 3:41PM EDT2,870.0040.4137.7039.050.00-11532.65%
AMZN211217P028800002021-07-20 11:43AM EDT2,880.0053.0038.6040.000.00-53032.54%
AMZN211217P028900002021-07-07 11:56AM EDT2,890.0045.1239.6040.950.00-103732.41%
AMZN211217P029000002021-07-23 12:20PM EDT2,900.0041.9940.5542.15-2.01-4.57%635332.35%
AMZN211217P029100002021-07-22 11:21AM EDT2,910.0046.6541.6543.050.00-144532.20%
AMZN211217P029200002021-07-19 3:18PM EDT2,920.0067.3042.6544.250.00-24432.12%
AMZN211217P029300002021-07-08 3:30PM EDT2,930.0050.6043.7545.400.00-14832.03%
AMZN211217P029400002021-07-20 12:11PM EDT2,940.0059.1944.9046.350.00-102231.88%
AMZN211217P029500002021-07-16 2:15PM EDT2,950.0062.6746.1047.750.00-28031.83%
AMZN211217P029600002021-07-12 1:36PM EDT2,960.0049.0547.2548.900.00-23931.72%
AMZN211217P029700002021-07-22 1:27PM EDT2,970.0053.0248.5050.000.00-12531.59%
AMZN211217P029800002021-07-21 10:08AM EDT2,980.0066.1849.7551.250.00-19731.49%
AMZN211217P029900002021-07-21 10:08AM EDT2,990.0067.7651.0552.600.00-12731.40%
AMZN211217P030000002021-07-23 3:11PM EDT3,000.0053.7052.4054.05-2.70-4.79%1751931.33%
AMZN211217P030100002021-07-13 3:18PM EDT3,010.0057.4153.7055.450.00-24031.24%
AMZN211217P030200002021-07-20 9:31AM EDT3,020.0080.8555.1556.900.00-21231.15%
AMZN211217P030300002021-06-30 9:39AM EDT3,030.0069.0556.6558.350.00-21631.06%
AMZN211217P030400002021-07-12 3:03PM EDT3,040.0058.7858.1059.900.00-21,75530.99%
AMZN211217P030500002021-07-21 2:55PM EDT3,050.0076.2059.6561.400.00-123230.89%
AMZN211217P030600002021-07-12 10:07AM EDT3,060.0062.9761.2063.000.00-11730.81%
AMZN211217P030700002021-07-19 3:25PM EDT3,070.0098.7562.7564.750.00-86130.75%
AMZN211217P030800002021-07-20 2:04PM EDT3,080.0083.3264.3566.400.00-34430.67%
AMZN211217P030900002021-07-16 12:02PM EDT3,090.0086.0566.0567.750.00-14330.53%
AMZN211217P031000002021-07-23 12:28PM EDT3,100.0069.4967.8069.50-4.51-6.09%41,33030.45%
AMZN211217P031100002021-07-13 10:39AM EDT3,110.0082.3569.5571.400.00-14230.39%
AMZN211217P031200002021-07-19 11:50AM EDT3,120.00105.9371.3073.200.00-11530.31%
AMZN211217P031300002021-07-22 11:26AM EDT3,130.0081.6773.1075.050.00-16630.23%
AMZN211217P031400002021-07-23 10:30AM EDT3,140.0076.8774.9576.75-21.54-21.89%12130.12%
AMZN211217P031500002021-07-19 9:37AM EDT3,150.00113.8876.8578.700.00-19030.04%
AMZN211217P031600002021-07-22 12:56PM EDT3,160.0087.4078.8080.800.00-42229.98%
AMZN211217P031700002021-07-22 1:38PM EDT3,170.0089.8080.8082.800.00-2017229.90%
AMZN211217P031800002021-07-22 1:38PM EDT3,180.0092.0082.8584.750.00-218229.81%
AMZN211217P031900002021-07-22 10:28AM EDT3,190.0094.2584.9586.850.00-35229.73%
AMZN211217P032000002021-07-23 3:52PM EDT3,200.0088.4587.1089.15-36.40-29.15%330729.68%
AMZN211217P032100002021-07-14 2:09PM EDT3,210.0089.5689.3091.200.00-14029.58%
AMZN211217P032200002021-07-20 11:07AM EDT3,220.00123.4591.5093.600.00-17529.53%
AMZN211217P032300002021-07-13 3:42PM EDT3,230.0098.4593.8095.900.00-549229.46%
AMZN211217P032400002021-07-23 12:54PM EDT3,240.0098.2096.1598.10-40.95-29.43%114429.36%
AMZN211217P032500002021-07-23 3:52PM EDT3,250.0099.9598.50100.65-24.05-19.40%311029.31%
AMZN211217P032600002021-07-14 2:30PM EDT3,260.0099.50100.95103.100.00-13129.24%
AMZN211217P032700002021-07-08 1:53PM EDT3,270.00103.47103.45105.450.00-1014229.15%
AMZN211217P032800002021-07-23 3:12PM EDT3,280.00108.00105.90108.15-34.15-24.02%14529.10%
AMZN211217P032900002021-07-22 12:59PM EDT3,290.00120.35108.55110.600.00-812329.01%
AMZN211217P033000002021-07-23 11:02AM EDT3,300.00114.00111.15113.80-10.83-8.68%522629.02%
AMZN211217P033100002021-07-23 11:00AM EDT3,310.00118.00113.90116.15-49.82-29.69%13728.90%
AMZN211217P033200002021-07-19 2:34PM EDT3,320.00171.90116.60118.800.00-14328.82%
AMZN211217P033300002021-07-09 12:28PM EDT3,330.00123.80119.40121.600.00-11628.75%
AMZN211217P033400002021-07-06 10:08AM EDT3,340.00145.30122.35124.600.00-24128.70%
AMZN211217P033500002021-07-21 2:20PM EDT3,350.00156.67125.20127.450.00-35928.62%
AMZN211217P033600002021-07-02 3:35PM EDT3,360.00187.05128.25130.450.00-51228.56%
AMZN211217P033700002021-07-23 12:11PM EDT3,370.00135.10131.30133.65-25.50-15.88%11328.52%
AMZN211217P033800002021-07-23 12:11PM EDT3,380.00138.30134.40136.75-28.85-17.26%190628.45%
AMZN211217P033900002021-07-22 2:41PM EDT3,390.00149.75137.50139.800.00-367528.38%
AMZN211217P034000002021-07-23 1:46PM EDT3,400.00141.00140.75143.05-7.85-5.27%947328.32%
AMZN211217P034100002021-07-21 10:08AM EDT3,410.00184.30144.00146.350.00-13328.26%
AMZN211217P034200002021-07-21 10:08AM EDT3,420.00188.30147.35149.700.00-179128.20%
AMZN211217P034300002021-07-19 3:47PM EDT3,430.00213.86150.75153.150.00-12828.15%
AMZN211217P034400002021-07-09 9:57AM EDT3,440.00163.02154.25156.650.00-15428.09%
AMZN211217P034500002021-07-23 3:48PM EDT3,450.00159.90157.80160.25-46.42-22.50%515228.04%
AMZN211217P034600002021-07-08 1:26PM EDT3,460.00161.70161.40163.850.00-511927.99%
AMZN211217P034700002021-07-23 9:42AM EDT3,470.00176.83165.10167.55-7.34-3.99%16527.94%
AMZN211217P034800002021-07-23 9:42AM EDT3,480.00180.75168.85171.35-7.50-3.98%214727.89%
AMZN211217P034900002021-07-23 9:41AM EDT3,490.00183.24172.65175.15-6.26-3.30%19927.84%
AMZN211217P035000002021-07-23 3:29PM EDT3,500.00176.50176.50179.05-15.16-7.91%419827.79%
AMZN211217P035500002021-07-23 3:59PM EDT3,550.00198.20196.85199.55-19.21-8.84%19227.55%
AMZN211217P036000002021-07-23 3:58PM EDT3,600.00219.00218.90221.70-21.00-8.75%6218327.33%
AMZN211217P036500002021-07-22 2:48PM EDT3,650.00257.74242.70245.650.00-415127.14%
AMZN211217P037000002021-07-23 1:41PM EDT3,700.00269.16268.05271.25-14.19-5.01%637526.96%
AMZN211217P037500002021-07-22 3:38PM EDT3,750.00309.50295.15298.450.00-1216226.78%
AMZN211217P038000002021-07-23 2:24PM EDT3,800.00322.77323.65327.30-16.06-4.74%2027726.61%
AMZN211217P038500002021-07-23 2:51PM EDT3,850.00355.41353.95357.80-17.67-4.74%621526.46%
AMZN211217P039000002021-07-23 3:30PM EDT3,900.00385.08385.80389.90-26.17-6.36%2233526.32%
AMZN211217P039500002021-07-23 1:58PM EDT3,950.00418.98419.35423.55-16.84-3.86%1432126.19%
AMZN211217P040000002021-07-23 2:30PM EDT4,000.00454.00454.15458.75-27.18-5.65%2232926.09%
AMZN211217P040500002021-07-23 3:45PM EDT4,050.00492.94490.75495.45-104.99-17.56%110026.00%
AMZN211217P041000002021-07-21 9:32AM EDT4,100.00595.85528.55533.550.00-2525.94%
AMZN211217P041500002021-06-22 2:53PM EDT4,150.00706.00581.20591.800.00-1128.45%
AMZN211217P042000002021-07-23 3:23PM EDT4,200.00608.71604.90616.65-62.29-9.28%2826.34%
AMZN211217P042500002021-07-15 1:51PM EDT4,250.00680.09646.35658.200.00-1126.35%
AMZN211217P043000002021-07-01 1:35PM EDT4,300.00902.50688.80700.750.00--126.39%
AMZN211217P044000002021-06-03 3:44PM EDT4,400.001,220.99911.70921.100.00-101045.35%
AMZN211217P044500002021-07-19 3:42PM EDT4,450.00950.83821.25833.400.00-1826.61%
AMZN211217P045000002021-07-21 10:19AM EDT4,500.00956.00866.10881.750.00-101127.30%
AMZN211217P045500002021-07-20 9:38AM EDT4,550.001,032.00912.25926.000.00-1127.05%
AMZN211217P046000002021-06-07 3:48PM EDT4,600.001,414.59938.95946.900.00--118.01%
AMZN211217P046500002021-07-23 9:35AM EDT4,650.001,040.951,006.001,021.85-109.75-9.54%2727.93%
AMZN211217P047000002021-07-13 2:20PM EDT4,700.001,025.011,059.201,072.700.00--2529.03%
AMZN211217P047500002021-07-19 10:25AM EDT4,750.001,250.501,101.201,115.050.00-114927.85%
AMZN211217P048000002021-07-21 10:00AM EDT4,800.001,251.151,149.251,163.150.00-27528.10%
AMZN211217P048500002021-07-20 9:40AM EDT4,850.001,327.851,197.551,211.450.00-69728.36%
AMZN211217P049000002021-07-22 2:45PM EDT4,900.001,283.851,246.051,260.150.00-111428.69%
AMZN211217P049500002021-07-23 9:32AM EDT4,950.001,324.401,294.801,308.90-72.30-5.18%110629.00%
AMZN211217P050000002021-07-22 2:45PM EDT5,000.001,381.901,343.651,357.600.00-111829.24%
AMZN211217P051000002021-07-21 9:30AM EDT5,100.001,535.401,442.501,455.800.00-233029.90%
AMZN211217P052000002021-07-23 9:35AM EDT5,200.001,579.501,540.851,554.35-44.10-2.72%677830.59%
AMZN211217P053000002021-07-23 10:43AM EDT5,300.001,651.871,640.001,653.30-29.31-1.74%1264531.36%
AMZN211217P054000002021-07-23 2:11PM EDT5,400.001,739.301,739.351,754.60-32.07-1.81%433533.30%
AMZN211217P055000002021-07-19 1:58PM EDT5,500.001,986.951,838.501,854.000.00--334.22%