U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,335.55-99.46 (-2.90%)
Al cierre: 4:00p.m. EDT
3,330.02 -5.53 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617C013400002021-10-22 1:37PM EDT1,340.002,020.001,999.152,008.50-75.96-3.62%162256.66%
AMZN220617C013600002021-08-25 5:20PM EDT1,360.001,960.782,070.452,081.050.00-4426097.22%
AMZN220617C013800002021-08-25 5:20PM EDT1,380.001,916.882,050.752,061.350.00-233595.95%
AMZN220617C014000002021-08-17 1:11PM EDT1,400.001,846.792,064.752,077.100.00-20104.36%
AMZN220617C014200002021-08-19 1:28PM EDT1,420.001,796.972,045.052,057.450.00-2201103.01%
AMZN220617C014400002021-10-22 1:37PM EDT1,440.001,920.201,900.551,909.90-75.33-3.77%19353.91%
AMZN220617C014600002021-08-25 5:20PM EDT1,460.001,854.201,972.051,982.650.00-3019391.09%
AMZN220617C014800002021-08-25 5:20PM EDT1,480.001,822.041,952.201,963.000.00-26689.89%
AMZN220617C015000002021-10-22 1:36PM EDT1,500.001,861.971,841.501,850.90-76.61-3.95%113252.37%
AMZN220617C015200002021-08-26 2:00PM EDT1,520.001,817.961,912.951,923.750.00-25387.63%
AMZN220617C015400002021-10-22 1:55PM EDT1,540.001,817.471,802.201,811.60-80.65-4.25%53351.38%
AMZN220617C015600002021-10-07 3:31PM EDT1,560.001,767.151,782.551,792.000.00-27550.90%
AMZN220617C015800002021-10-19 2:50PM EDT1,580.001,872.251,762.901,772.400.00-28350.41%
AMZN220617C016000002021-10-21 2:12PM EDT1,600.001,841.571,743.301,752.800.00-219153.05%
AMZN220617C016200002021-10-08 11:57AM EDT1,620.001,692.321,723.701,733.200.00-26952.49%
AMZN220617C016400002021-10-08 11:59AM EDT1,640.001,672.471,704.101,713.600.00-22651.93%
AMZN220617C016600002021-10-08 12:01PM EDT1,660.001,653.901,684.701,694.050.00-212851.40%
AMZN220617C016800002021-10-12 1:01PM EDT1,680.001,585.451,665.101,674.500.00-45250.87%
AMZN220617C017000002021-10-20 1:15PM EDT1,700.001,717.451,645.551,654.950.00-110250.34%
AMZN220617C017200002021-10-12 12:38PM EDT1,720.001,545.171,625.851,635.450.00-24349.84%
AMZN220617C017400002021-10-12 12:39PM EDT1,740.001,525.821,606.501,615.950.00-24549.33%
AMZN220617C017600002021-10-12 12:41PM EDT1,760.001,508.271,587.001,596.450.00-23348.82%
AMZN220617C017800002021-10-12 2:52PM EDT1,780.001,496.501,567.501,577.000.00-42048.34%
AMZN220617C018000002021-10-20 1:15PM EDT1,800.001,621.901,547.851,557.550.00-15447.85%
AMZN220617C018200002021-10-12 12:46PM EDT1,820.001,448.201,528.401,538.100.00-22747.36%
AMZN220617C018400002021-10-12 12:49PM EDT1,840.001,429.271,509.201,518.700.00-23046.90%
AMZN220617C018600002021-10-12 12:50PM EDT1,860.001,411.421,489.801,499.300.00-22346.42%
AMZN220617C018800002021-10-12 12:54PM EDT1,880.001,393.301,470.201,479.950.00-22445.97%
AMZN220617C019000002021-10-12 12:56PM EDT1,900.001,370.921,451.001,460.600.00-26045.52%
AMZN220617C019200002021-10-12 12:57PM EDT1,920.001,352.851,431.651,441.250.00-27545.06%
AMZN220617C019400002021-10-05 9:37AM EDT1,940.001,298.751,412.351,421.950.00-25444.61%
AMZN220617C019600002021-08-17 1:31PM EDT1,960.001,306.601,519.751,531.950.00-6073.63%
AMZN220617C019800002021-08-17 1:48PM EDT1,980.001,277.751,500.601,512.800.00-6072.76%
AMZN220617C020000002021-10-13 1:31PM EDT2,000.001,305.001,354.551,364.200.00-116443.32%
AMZN220617C021000002021-10-07 9:54AM EDT2,100.001,247.801,258.951,268.700.00-13441.33%
AMZN220617C022000002021-09-13 11:28AM EDT2,200.001,300.801,115.701,132.950.00-1310.00%
AMZN220617C023000002021-10-05 11:04AM EDT2,300.001,006.091,070.351,080.750.00-23637.73%
AMZN220617C024000002021-10-18 11:50AM EDT2,400.001,064.34978.90989.650.00-132736.30%
AMZN220617C025000002021-10-22 10:02AM EDT2,500.00951.00890.20899.60-35.00-3.55%125734.80%
AMZN220617C025400002021-08-23 12:28PM EDT2,540.00808.15948.90958.950.00-610748.64%
AMZN220617C025600002021-10-01 10:17AM EDT2,560.00800.37837.80847.150.00-11934.05%
AMZN220617C025800002021-10-15 2:45PM EDT2,580.00873.67820.55829.900.00-32333.82%
AMZN220617C026000002021-10-19 3:14PM EDT2,600.00912.00803.15812.750.00-19933.58%
AMZN220617C026100002021-09-30 3:57PM EDT2,610.00772.13794.65804.200.00-31933.47%
AMZN220617C026200002021-10-01 2:51PM EDT2,620.00752.21786.20795.700.00-3733.35%
AMZN220617C026300002021-10-11 3:07PM EDT2,630.00722.48777.80787.200.00-31933.23%
AMZN220617C026400002021-10-12 12:07PM EDT2,640.00711.84769.40778.800.00-32633.13%
AMZN220617C026500002021-10-12 12:07PM EDT2,650.00703.76761.05770.400.00-37333.02%
AMZN220617C026600002021-09-09 3:34PM EDT2,660.00914.83722.55737.000.00-13428.94%
AMZN220617C026700002021-08-26 11:02AM EDT2,670.00736.00837.35847.100.00-12845.48%
AMZN220617C026800002021-09-13 3:54PM EDT2,680.00865.26694.40710.000.00-111727.10%
AMZN220617C026900002021-08-25 5:20PM EDT2,690.00932.09820.80830.350.00-11345.04%
AMZN220617C027000002021-10-18 3:20PM EDT2,700.00824.00720.00728.900.00-216932.49%
AMZN220617C027100002021-08-19 10:15AM EDT2,710.00646.80840.35851.800.00-212249.26%
AMZN220617C027200002021-10-19 12:49PM EDT2,720.00786.92703.75712.550.00-24532.29%
AMZN220617C027300002021-10-04 9:37AM EDT2,730.00635.80695.65704.450.00-11532.19%
AMZN220617C027400002021-10-19 12:50PM EDT2,740.00770.08687.60696.400.00-22532.10%
AMZN220617C027500002021-08-25 10:49AM EDT2,750.00668.50771.10780.750.00-12843.75%
AMZN220617C027600002021-10-08 3:51PM EDT2,760.00650.44671.20680.350.00-117731.90%
AMZN220617C027700002021-09-27 11:17AM EDT2,770.00715.00662.95672.400.00-61731.81%
AMZN220617C027800002021-10-11 3:47PM EDT2,780.00601.03655.05664.450.00-115731.71%
AMZN220617C027900002021-08-25 5:20PM EDT2,790.00669.85739.70748.350.00-104242.93%
AMZN220617C028000002021-10-22 3:20PM EDT2,800.00650.00639.75648.75-72.00-9.97%437531.53%
AMZN220617C028100002021-09-09 1:10PM EDT2,810.00805.95605.80620.000.00-15628.70%
AMZN220617C028200002021-09-23 11:05AM EDT2,820.00712.00624.70633.150.00-13231.35%
AMZN220617C028300002021-09-22 1:55PM EDT2,830.00665.00617.10625.450.00-11531.26%
AMZN220617C028400002021-08-25 5:20PM EDT2,840.00823.95699.45708.650.00-12641.96%
AMZN220617C028500002021-09-27 12:14PM EDT2,850.00652.64601.75610.200.00-12931.10%
AMZN220617C028600002021-08-30 9:49AM EDT2,860.00646.72565.00580.050.00-112128.20%
AMZN220617C028700002021-09-16 12:39PM EDT2,870.00735.00646.15657.100.00-12138.21%
AMZN220617C028800002021-10-11 2:36PM EDT2,880.00525.98578.55587.600.00-116030.85%
AMZN220617C028900002021-09-14 12:42PM EDT2,890.00697.63630.55640.250.00-110737.72%
AMZN220617C029000002021-10-20 10:00AM EDT2,900.00656.70564.60572.800.00-132330.69%
AMZN220617C029100002021-08-25 5:21PM EDT2,910.00944.40645.45655.000.00-1640.73%
AMZN220617C029200002021-10-19 3:41PM EDT2,920.00640.00549.25558.200.00-5630.54%
AMZN220617C029300002021-10-20 9:44AM EDT2,930.00636.50542.00550.950.00-2530.47%
AMZN220617C029400002021-10-20 9:44AM EDT2,940.00628.95535.55543.750.00-2630.39%
AMZN220617C029500002021-10-15 3:48PM EDT2,950.00583.80528.45536.600.00-12030.32%
AMZN220617C029600002021-08-25 5:21PM EDT2,960.00532.78608.30617.650.00--539.88%
AMZN220617C029700002021-08-25 5:21PM EDT2,970.00526.85600.95610.300.00--539.72%
AMZN220617C029800002021-08-30 11:24AM EDT2,980.00607.92482.75496.250.00-1127.97%
AMZN220617C029900002021-10-12 12:23PM EDT2,990.00454.10500.55508.550.00-2630.04%
AMZN220617C030000002021-10-22 1:28PM EDT3,000.00510.00493.70501.65-63.79-11.12%442929.97%
AMZN220617C030100002021-09-09 3:03PM EDT3,010.00647.21466.20478.700.00-2728.15%
AMZN220617C030200002021-09-28 12:42PM EDT3,020.00490.50480.10488.050.00-1329.84%
AMZN220617C030300002021-08-16 11:46AM EDT3,030.00442.75594.30605.150.00-1042.70%
AMZN220617C030400002021-08-18 11:53AM EDT3,040.00427.65587.25598.100.00-2342.53%
AMZN220617C030500002021-09-27 9:40AM EDT3,050.00500.00460.20468.000.00-11029.65%
AMZN220617C030600002021-08-25 5:21PM EDT3,060.00529.95538.75545.650.00-2138.27%
AMZN220617C030700002021-10-21 2:44PM EDT3,070.00522.59446.85454.900.00-1529.52%
AMZN220617C030800002021-10-13 2:16PM EDT3,080.00413.00440.00448.450.00-1429.46%
AMZN220617C030900002021-10-12 11:23AM EDT3,090.00386.30433.65442.050.00-11429.41%
AMZN220617C031000002021-10-22 11:08AM EDT3,100.00462.95428.05435.70-29.05-5.90%11,06029.35%
AMZN220617C031100002021-10-21 2:44PM EDT3,110.00494.95421.85429.400.00-13029.29%
AMZN220617C031200002021-10-11 1:36PM EDT3,120.00372.16415.30423.150.00-22829.23%
AMZN220617C031300002021-09-17 3:59PM EDT3,130.00532.60459.25468.950.00-5934.37%
AMZN220617C031400002021-10-11 1:00PM EDT3,140.00371.20402.65410.950.00-1929.13%
AMZN220617C031500002021-10-14 3:58PM EDT3,150.00375.01398.90404.950.00-1016429.09%
AMZN220617C031600002021-10-04 12:57PM EDT3,160.00333.05391.05398.900.00-2329.03%
AMZN220617C031700002021-10-15 11:06AM EDT3,170.00415.97385.15392.850.00-51028.97%
AMZN220617C031800002021-10-22 1:03PM EDT3,180.00396.05379.25386.95-13.72-3.35%111828.92%
AMZN220617C031900002021-10-22 1:27PM EDT3,190.00389.14373.75381.05+42.19+12.16%147028.86%
AMZN220617C032000002021-10-22 1:27PM EDT3,200.00383.22367.30375.55-30.98-7.48%1645528.84%
AMZN220617C032100002021-10-20 9:47AM EDT3,210.00441.91361.65369.800.00-23128.79%
AMZN220617C032200002021-10-22 1:10PM EDT3,220.00373.84356.00363.85-45.09-10.76%23828.71%
AMZN220617C032300002021-10-19 10:02AM EDT3,230.00415.28350.40358.450.00-21828.68%
AMZN220617C032400002021-10-15 11:40AM EDT3,240.00375.65345.30352.850.00-12628.63%
AMZN220617C032500002021-10-19 10:23AM EDT3,250.00394.39341.00347.35-10.16-2.51%1028528.59%
AMZN220617C032600002021-10-12 2:13PM EDT3,260.00298.48334.05341.900.00-53228.54%
AMZN220617C032700002021-10-22 11:55AM EDT3,270.00340.60328.70336.65-54.40-13.77%11428.51%
AMZN220617C032800002021-10-22 1:10PM EDT3,280.00340.42323.30331.25-52.58-13.38%33428.46%
AMZN220617C032900002021-10-18 2:09PM EDT3,290.00386.55318.05325.950.00-12628.41%
AMZN220617C033000002021-10-22 3:48PM EDT3,300.00315.00313.05320.80-54.03-14.64%51,14928.37%
AMZN220617C033100002021-10-19 3:05PM EDT3,310.00379.40308.35315.600.00-11828.33%
AMZN220617C033200002021-10-15 10:51AM EDT3,320.00312.00305.00310.500.00-164128.28%
AMZN220617C033300002021-10-21 1:53PM EDT3,330.00358.83300.00305.450.00-26228.24%
AMZN220617C033400002021-10-22 3:36PM EDT3,340.00301.75295.05300.45-45.17-13.02%47228.20%
AMZN220617C033500002021-10-22 3:51PM EDT3,350.00291.00291.00295.50-44.44-13.25%2430028.16%
AMZN220617C033600002021-10-20 11:04AM EDT3,360.00295.00285.35290.65-37.20-11.20%111628.12%
AMZN220617C033700002021-10-22 1:33PM EDT3,370.00288.80280.60285.85-54.20-15.80%52928.08%
AMZN220617C033800002021-10-22 3:49PM EDT3,380.00276.36275.75281.05-68.79-19.93%32028.04%
AMZN220617C033900002021-10-20 9:31AM EDT3,390.00339.80270.30275.200.00-281427.90%
AMZN220617C034000002021-10-22 3:58PM EDT3,400.00269.75265.70270.60-51.25-15.97%273,34727.86%
AMZN220617C034100002021-10-21 12:46PM EDT3,410.00313.51261.15266.700.00-32927.89%
AMZN220617C034200002021-10-21 2:07PM EDT3,420.00310.00256.65261.450.00-64727.79%
AMZN220617C034300002021-10-22 1:28PM EDT3,430.00263.42252.25256.95-39.88-13.15%25627.75%
AMZN220617C034400002021-10-22 3:50PM EDT3,440.00250.33247.85252.60-60.65-19.50%15727.72%
AMZN220617C034500002021-10-22 3:49PM EDT3,450.00245.00243.60248.25-50.85-17.19%376727.69%
AMZN220617C034600002021-10-22 1:26PM EDT3,460.00252.42239.35244.00-49.18-16.31%12827.66%
AMZN220617C034700002021-10-21 2:57PM EDT3,470.00287.58235.15239.700.00-14827.62%
AMZN220617C034800002021-10-22 2:02PM EDT3,480.00238.52231.05236.25-41.03-14.68%14527.66%
AMZN220617C034900002021-10-21 3:55PM EDT3,490.00274.72226.95231.500.00-45027.57%
AMZN220617C035000002021-10-22 3:59PM EDT3,500.00225.00222.95227.30-45.15-16.71%392,01427.52%
AMZN220617C035500002021-10-22 3:54PM EDT3,550.00206.82205.00207.85-34.33-14.24%142,06327.38%
AMZN220617C036000002021-10-22 3:00PM EDT3,600.00192.68185.95190.00-35.82-15.68%91,75327.28%
AMZN220617C036500002021-10-22 11:25AM EDT3,650.00180.00169.30173.25-27.00-13.04%266427.18%
AMZN220617C037000002021-10-22 3:38PM EDT3,700.00158.72153.90157.65-33.38-17.38%282,51727.07%
AMZN220617C037500002021-10-22 3:38PM EDT3,750.00144.30139.70143.25-26.06-15.30%360126.98%
AMZN220617C038000002021-10-22 3:52PM EDT3,800.00128.15126.65130.10-32.34-20.15%212,11026.90%
AMZN220617C038500002021-10-22 12:44PM EDT3,850.00125.00114.80118.05-17.18-12.08%801,29726.85%
AMZN220617C039000002021-10-22 3:43PM EDT3,900.00107.00103.95107.05-26.06-19.59%8493826.80%
AMZN220617C039500002021-10-22 3:38PM EDT3,950.0097.9594.0097.40-21.37-17.91%414726.81%
AMZN220617C040000002021-10-22 3:59PM EDT4,000.0086.5085.0087.85-23.36-21.26%752,93426.74%
AMZN220617C040500002021-10-22 11:23AM EDT4,050.0084.8576.7579.45-13.70-13.90%341226.72%
AMZN220617C041000002021-10-22 12:36PM EDT4,100.0074.1969.3571.90-15.36-17.15%130326.71%
AMZN220617C041500002021-10-22 2:59PM EDT4,150.0066.4162.7065.60-13.39-16.78%337126.79%
AMZN220617C042000002021-10-22 2:59PM EDT4,200.0060.0856.7059.35-14.37-19.30%431826.80%
AMZN220617C042500002021-10-20 1:10PM EDT4,250.0064.2551.6053.850.00-112826.84%
AMZN220617C043000002021-10-22 10:53AM EDT4,300.0053.0046.8548.90-4.30-7.50%629726.89%
AMZN220617C043500002021-10-21 12:29PM EDT4,350.0050.0042.5044.50-4.00-7.41%19126.96%
AMZN220617C044000002021-10-18 2:31PM EDT4,400.0050.5038.5540.500.00-358927.03%
AMZN220617C044500002021-10-22 2:59PM EDT4,450.0037.0335.0536.85-7.22-16.32%112127.10%
AMZN220617C045000002021-10-22 3:46PM EDT4,500.0033.0031.8533.60-8.00-19.51%601,02227.18%
AMZN220617C045500002021-10-22 12:07PM EDT4,550.0030.8029.0530.65-6.15-16.64%24727.27%
AMZN220617C046000002021-10-22 3:08PM EDT4,600.0027.8026.5028.05-6.20-18.24%713727.37%
AMZN220617C046500002021-10-21 11:42AM EDT4,650.0030.9524.2525.750.00-23327.50%
AMZN220617C047000002021-10-22 10:35AM EDT4,700.0026.7522.2023.65-1.50-5.31%112627.62%
AMZN220617C047500002021-10-21 11:00AM EDT4,750.0026.5020.3521.750.00-131827.75%
AMZN220617C048000002021-10-22 11:58AM EDT4,800.0019.9418.6520.05-3.81-16.04%186727.88%
AMZN220617C048500002021-10-20 11:41AM EDT4,850.0021.5017.1518.350.00-122827.97%
AMZN220617C049000002021-10-22 11:37AM EDT4,900.0017.0015.8017.15-3.55-17.27%229828.18%
AMZN220617C049500002021-10-21 9:47AM EDT4,950.0017.9514.6015.900.00-18528.33%
AMZN220617C050000002021-10-22 2:56PM EDT5,000.0014.6013.3014.75-3.10-17.51%72,03428.48%
AMZN220617C050500002021-10-22 3:29PM EDT5,050.0013.4012.3013.75-2.92-17.89%811828.65%
AMZN220617C051000002021-09-29 2:08PM EDT5,100.0012.7511.4512.800.00-131028.81%
AMZN220617C051500002021-10-18 3:28PM EDT5,150.0013.7910.6512.000.00-214429.00%
AMZN220617C052000002021-10-22 11:25AM EDT5,200.0011.159.9511.20-1.75-13.57%371029.16%
AMZN220617C052500002021-10-04 2:09PM EDT5,250.008.149.3010.500.00-327829.34%
AMZN220617C053000002021-10-22 2:55PM EDT5,300.009.758.759.95-1.55-13.72%122,98029.56%
AMZN220617C054000002021-10-22 11:31AM EDT5,400.008.607.808.85-1.30-13.13%119129.95%
AMZN220617C055000002021-10-22 3:48PM EDT5,500.007.606.907.90-1.10-12.64%1242830.32%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617P013400002021-10-22 12:56PM EDT1,340.002.292.192.78+0.15+7.01%242348.58%
AMZN220617P013600002021-10-19 10:48AM EDT1,360.002.382.352.950.00-2019848.21%
AMZN220617P013800002021-09-21 3:50PM EDT1,380.004.652.533.150.00-878247.89%
AMZN220617P014000002021-10-21 11:26AM EDT1,400.002.652.723.350.00-51,23947.55%
AMZN220617P014200002021-10-21 12:10PM EDT1,420.002.862.903.550.00-1037047.19%
AMZN220617P014400002021-09-30 12:47PM EDT1,440.004.803.103.750.00-1518146.82%
AMZN220617P014600002021-08-25 5:20PM EDT1,460.005.153.904.900.00-122047.87%
AMZN220617P014800002021-08-31 10:43AM EDT1,480.003.505.105.800.00-120948.33%
AMZN220617P015000002021-10-12 3:34PM EDT1,500.005.603.754.450.00-527345.80%
AMZN220617P015200002021-09-23 10:19AM EDT1,520.005.694.004.750.00-342845.52%
AMZN220617P015400002021-10-06 10:08AM EDT1,540.007.744.305.000.00-126945.16%
AMZN220617P015600002021-09-23 10:22AM EDT1,560.006.274.555.300.00-511644.86%
AMZN220617P015800002021-10-15 3:03PM EDT1,580.005.224.855.650.00-113944.59%
AMZN220617P016000002021-10-22 1:05PM EDT1,600.005.405.155.90-4.00-42.55%121344.20%
AMZN220617P016200002021-10-22 11:22AM EDT1,620.005.605.506.25-1.20-17.65%24343.90%
AMZN220617P016400002021-10-22 2:43PM EDT1,640.006.155.906.60-1.80-22.64%211843.59%
AMZN220617P016600002021-09-23 10:02AM EDT1,660.008.456.607.050.00-34643.37%
AMZN220617P016800002021-09-23 10:07AM EDT1,680.008.756.607.450.00-1214643.08%
AMZN220617P017000002021-10-15 1:41PM EDT1,700.007.057.007.900.00-373842.82%
AMZN220617P017200002021-10-05 9:44AM EDT1,720.0013.457.408.300.00-113742.50%
AMZN220617P017400002021-09-15 3:41PM EDT1,740.008.907.258.100.00-16141.66%
AMZN220617P017600002021-09-27 11:27AM EDT1,760.0010.658.159.150.00-164441.86%
AMZN220617P017800002021-08-26 10:06AM EDT1,780.009.659.9010.650.00-94942.30%
AMZN220617P018000002021-10-22 3:48PM EDT1,800.009.589.0510.05+1.23+14.73%55841.21%
AMZN220617P018200002021-09-21 3:59PM EDT1,820.0015.059.5510.550.00-23540.91%
AMZN220617P018400002021-09-02 3:12PM EDT1,840.0010.4514.1515.200.00-12243.08%
AMZN220617P018600002021-10-11 1:24PM EDT1,860.0015.1510.5511.600.00-38040.30%
AMZN220617P018800002021-10-13 2:40PM EDT1,880.0014.5511.1512.150.00-27939.99%
AMZN220617P019000002021-10-22 12:06PM EDT1,900.0012.0011.7012.80+1.67+16.17%513939.73%
AMZN220617P019200002021-10-22 12:04PM EDT1,920.0012.5012.3013.35-6.35-33.69%105939.40%
AMZN220617P019400002021-10-15 1:00PM EDT1,940.0013.3512.9514.050.00-11839.14%
AMZN220617P019600002021-10-13 2:35PM EDT1,960.0017.5013.6014.700.00-18238.84%
AMZN220617P019800002021-10-13 1:40PM EDT1,980.0018.4514.2515.400.00-18138.56%
AMZN220617P020000002021-10-20 12:45PM EDT2,000.0013.3015.0016.100.00-174138.26%
AMZN220617P021000002021-10-19 11:46AM EDT2,100.0016.6019.0520.200.00-630736.86%
AMZN220617P022000002021-10-22 12:32PM EDT2,200.0024.1024.1025.25+3.30+15.87%690135.52%
AMZN220617P023000002021-10-22 2:57PM EDT2,300.0030.5530.3031.70+3.95+14.85%2949934.30%
AMZN220617P024000002021-10-22 3:54PM EDT2,400.0038.7538.1539.90+4.37+12.71%161,43733.20%
AMZN220617P025000002021-10-22 3:54PM EDT2,500.0049.0048.5050.10+7.05+16.81%1893032.16%
AMZN220617P025400002021-10-22 3:54PM EDT2,540.0053.4553.2554.90-10.30-16.16%663331.77%
AMZN220617P025600002021-10-22 3:54PM EDT2,560.0056.2556.1057.50-12.35-18.00%131931.59%
AMZN220617P025800002021-10-22 3:30PM EDT2,580.0059.0558.4560.40+4.20+7.66%510531.45%
AMZN220617P026000002021-10-22 3:54PM EDT2,600.0061.4061.2063.20+9.55+18.42%1485431.27%
AMZN220617P026100002021-10-22 3:55PM EDT2,610.0063.1062.6564.70-17.74-21.94%1112231.19%
AMZN220617P026200002021-10-11 2:18PM EDT2,620.0082.6464.1066.200.00-18931.11%
AMZN220617P026300002021-10-01 1:41PM EDT2,630.0088.0065.6067.700.00-96931.02%
AMZN220617P026400002021-10-22 3:03PM EDT2,640.0067.0067.1569.25-13.20-16.46%127930.93%
AMZN220617P026500002021-10-22 2:59PM EDT2,650.0068.2568.7070.85+10.25+17.67%939330.85%
AMZN220617P026600002021-10-22 2:58PM EDT2,660.0069.6070.3072.50+10.34+17.45%177930.77%
AMZN220617P026700002021-10-22 3:46PM EDT2,670.0073.0071.9574.15-12.74-14.86%86430.69%
AMZN220617P026800002021-10-22 3:30PM EDT2,680.0074.0073.6075.85-15.10-16.95%143230.61%
AMZN220617P026900002021-10-22 3:08PM EDT2,690.0075.6575.3077.60+5.30+7.53%127830.53%
AMZN220617P027000002021-10-22 2:58PM EDT2,700.0076.2077.0579.35+9.95+15.02%12182430.45%
AMZN220617P027100002021-10-04 3:35PM EDT2,710.00125.5078.8581.150.00-56230.37%
AMZN220617P027200002021-10-01 11:39AM EDT2,720.00105.9080.6583.000.00-26330.30%
AMZN220617P027300002021-10-01 11:39AM EDT2,730.00108.1082.5084.900.00-123730.22%
AMZN220617P027400002021-10-14 11:26AM EDT2,740.0090.8084.4086.800.00-14130.15%
AMZN220617P027500002021-10-21 1:30PM EDT2,750.0071.7386.3588.750.00-190030.07%
AMZN220617P027600002021-10-22 12:14PM EDT2,760.0086.8988.3090.80+9.07+11.66%14930.00%
AMZN220617P027700002021-10-01 11:38AM EDT2,770.00116.8090.3092.850.00-26029.93%
AMZN220617P027800002021-10-22 10:25AM EDT2,780.0082.2592.3594.90-5.70-6.48%129329.86%
AMZN220617P027900002021-10-01 11:38AM EDT2,790.00122.2094.4097.050.00-212129.79%
AMZN220617P028000002021-10-22 12:14PM EDT2,800.0095.0396.5098.80+13.31+16.29%173829.66%
AMZN220617P028100002021-10-01 11:37AM EDT2,810.00127.0098.75101.400.00-25329.65%
AMZN220617P028200002021-10-08 3:53PM EDT2,820.00121.00101.00103.650.00-114429.58%
AMZN220617P028300002021-10-15 11:42AM EDT2,830.0098.07103.25106.000.00-16429.52%
AMZN220617P028400002021-10-19 2:34PM EDT2,840.0088.29105.55108.350.00-18229.45%
AMZN220617P028500002021-10-22 12:43PM EDT2,850.00103.61107.90110.70+13.28+14.70%715029.38%
AMZN220617P028600002021-10-19 2:34PM EDT2,860.0092.11110.30113.150.00-19529.32%
AMZN220617P028700002021-10-21 2:42PM EDT2,870.0094.46112.75115.600.00-17529.25%
AMZN220617P028800002021-10-21 1:09PM EDT2,880.0095.95115.20118.100.00-119629.18%
AMZN220617P028900002021-10-20 9:46AM EDT2,890.0094.50117.70120.650.00-118729.12%
AMZN220617P029000002021-10-22 3:33PM EDT2,900.00119.87120.25123.25+15.08+14.39%11,05429.05%
AMZN220617P029100002021-10-20 9:46AM EDT2,910.0099.03122.90125.950.00-12728.99%
AMZN220617P029200002021-10-15 11:03AM EDT2,920.00121.12125.60128.650.00-44028.93%
AMZN220617P029300002021-10-22 11:15AM EDT2,930.00119.27128.35131.45-29.43-19.79%64128.87%
AMZN220617P029400002021-10-14 3:40PM EDT2,940.00140.88131.10134.250.00-113928.81%
AMZN220617P029500002021-10-13 9:46AM EDT2,950.00156.80133.95137.050.00-119828.75%
AMZN220617P029600002021-10-14 3:40PM EDT2,960.00146.83136.80139.950.00-12028.69%
AMZN220617P029700002021-10-18 12:44PM EDT2,970.00121.00139.70142.900.00-11128.63%
AMZN220617P029800002021-10-04 9:30AM EDT2,980.00175.00142.65145.900.00-12928.57%
AMZN220617P029900002021-10-22 11:15AM EDT2,990.00135.54145.65149.05+12.49+10.15%66128.52%
AMZN220617P030000002021-10-22 3:33PM EDT3,000.00148.22148.70152.10+23.42+18.77%71,68928.46%
AMZN220617P030100002021-10-15 3:54PM EDT3,010.00135.00151.85155.250.00-24528.41%
AMZN220617P030200002021-10-15 1:33PM EDT3,020.00142.50155.05158.450.00-33728.35%
AMZN220617P030300002021-10-04 11:39AM EDT3,030.00228.57158.30161.750.00-14228.30%
AMZN220617P030400002021-10-15 11:16AM EDT3,040.00152.83161.55165.050.00-13128.24%
AMZN220617P030500002021-10-12 10:59AM EDT3,050.00205.54164.90167.900.00-57928.13%
AMZN220617P030600002021-10-04 11:39AM EDT3,060.00241.15168.25171.850.00-16828.14%
AMZN220617P030700002021-10-22 3:56PM EDT3,070.00171.20171.70174.80-23.30-11.98%12028.03%
AMZN220617P030800002021-10-22 10:06AM EDT3,080.00157.90175.20178.30-37.83-19.33%24127.97%
AMZN220617P030900002021-10-22 1:38PM EDT3,090.00175.40178.70181.95+14.81+9.22%23427.93%
AMZN220617P031000002021-10-22 12:49PM EDT3,100.00175.35182.35186.05+21.35+13.86%11,09427.93%
AMZN220617P031100002021-10-13 12:06PM EDT3,110.00215.45186.00189.200.00-13827.82%
AMZN220617P031200002021-10-13 12:16PM EDT3,120.00218.95189.70193.500.00-18727.83%
AMZN220617P031300002021-10-13 12:16PM EDT3,130.00222.00192.95197.300.00-23327.78%
AMZN220617P031400002021-10-13 12:16PM EDT3,140.00227.30197.30201.200.00-112327.73%
AMZN220617P031500002021-10-22 3:37PM EDT3,150.00200.78201.20205.10+32.78+19.51%217027.68%
AMZN220617P031600002021-10-14 10:47AM EDT3,160.00216.95205.15209.100.00-313127.64%
AMZN220617P031700002021-10-21 3:57PM EDT3,170.00176.60209.15213.150.00-23527.59%
AMZN220617P031800002021-10-22 1:47PM EDT3,180.00212.00213.25217.25+8.29+4.07%113227.55%
AMZN220617P031900002021-10-18 3:52PM EDT3,190.00182.25217.40221.450.00-621827.51%
AMZN220617P032000002021-10-22 12:11PM EDT3,200.00220.00221.55225.65+33.50+17.96%111,46127.46%
AMZN220617P032100002021-10-22 11:35AM EDT3,210.00220.40225.80229.95-40.05-15.38%13927.42%
AMZN220617P032200002021-10-06 1:28PM EDT3,220.00289.25230.10234.300.00-42227.38%
AMZN220617P032300002021-10-22 11:35AM EDT3,230.00229.65233.85238.70-19.10-7.68%44127.34%
AMZN220617P032400002021-10-14 2:42PM EDT3,240.00252.05238.90243.150.00-72827.30%
AMZN220617P032500002021-10-22 11:37AM EDT3,250.00240.70243.35247.65+29.50+13.97%31,29627.26%
AMZN220617P032600002021-10-14 2:42PM EDT3,260.00261.30247.90252.250.00-212827.22%
AMZN220617P032700002021-10-22 11:37AM EDT3,270.00248.85252.50256.85+34.41+16.05%612427.18%
AMZN220617P032800002021-10-21 3:28PM EDT3,280.00218.47257.15261.550.00-520427.14%
AMZN220617P032900002021-10-22 1:18PM EDT3,290.00255.18261.85266.30+31.73+14.20%15227.10%
AMZN220617P033000002021-10-22 1:18PM EDT3,300.00259.92266.60271.15+32.30+14.19%112,10927.06%
AMZN220617P033100002021-10-11 12:31PM EDT3,310.00310.49271.45276.000.00-13027.03%
AMZN220617P033200002021-10-18 9:58AM EDT3,320.00241.00276.35280.900.00-13126.99%
AMZN220617P033300002021-10-22 11:29AM EDT3,330.00274.21281.25285.90+32.41+13.40%23726.95%
AMZN220617P033400002021-10-22 3:48PM EDT3,340.00290.00286.30290.95+44.38+18.07%43426.92%
AMZN220617P033500002021-10-21 2:26PM EDT3,350.00249.98291.35296.050.00-11,27026.88%
AMZN220617P033600002021-10-21 2:30PM EDT3,360.00254.64296.45301.200.00-11426.84%
AMZN220617P033700002021-09-22 10:53AM EDT3,370.00319.15301.60306.450.00-202426.81%
AMZN220617P033800002021-10-07 12:44PM EDT3,380.00329.05306.85311.750.00-22726.78%
AMZN220617P033900002021-10-21 10:16AM EDT3,390.00274.61312.15317.050.00-12026.74%
AMZN220617P034000002021-10-22 3:48PM EDT3,400.00320.00317.45322.45+47.52+17.44%523,04326.71%
AMZN220617P034100002021-10-20 2:12PM EDT3,410.00286.45322.85327.900.00-11126.68%
AMZN220617P034200002021-09-23 2:11PM EDT3,420.00308.25328.30333.400.00-47326.64%
AMZN220617P034300002021-09-07 10:55AM EDT3,430.00287.00353.10360.100.00-22328.58%
AMZN220617P034400002021-09-23 2:54PM EDT3,440.00316.00339.40344.650.00-23626.59%
AMZN220617P034500002021-10-20 12:12PM EDT3,450.00300.42343.90350.300.00-296126.55%
AMZN220617P034600002021-10-20 12:12PM EDT3,460.00305.41350.75356.050.00-22026.52%
AMZN220617P034700002021-10-21 2:41PM EDT3,470.00307.93356.50361.850.00-21526.49%
AMZN220617P034800002021-10-20 9:30AM EDT3,480.00305.23362.30367.750.00-18326.47%
AMZN220617P034900002021-10-21 2:41PM EDT3,490.00318.47366.75373.200.00-214026.39%
AMZN220617P035000002021-10-22 11:46AM EDT3,500.00369.62372.80379.05+48.15+14.98%21,08726.35%
AMZN220617P035500002021-10-22 12:52PM EDT3,550.00394.15403.05410.30+52.27+15.29%160226.27%
AMZN220617P036000002021-10-22 12:52PM EDT3,600.00425.45434.95442.50+49.48+13.16%11,38326.16%
AMZN220617P036500002021-10-22 12:41PM EDT3,650.00457.90468.35475.00+43.06+10.38%121025.96%
AMZN220617P037000002021-10-22 11:37AM EDT3,700.00499.00502.75509.40+52.10+11.66%201,45025.82%
AMZN220617P037500002021-10-15 12:26PM EDT3,750.00515.18538.35546.900.00-2849325.89%
AMZN220617P038000002021-10-22 10:48AM EDT3,800.00539.48575.15583.65+38.72+7.73%284425.78%
AMZN220617P038500002021-10-20 3:20PM EDT3,850.00556.47613.20621.750.00-251125.70%
AMZN220617P039000002021-10-12 10:35AM EDT3,900.00726.57652.20660.950.00-154525.63%
AMZN220617P039500002021-10-20 2:29PM EDT3,950.00632.55692.15701.100.00-418725.57%
AMZN220617P040000002021-10-21 12:13PM EDT4,000.00664.59733.10742.100.00-226825.51%
AMZN220617P040500002021-09-21 9:30AM EDT4,050.00769.22774.85784.000.00-118825.47%
AMZN220617P041000002021-09-21 9:30AM EDT4,100.00812.03817.45826.700.00-113125.43%
AMZN220617P041500002021-08-25 5:22PM EDT4,150.00922.70792.75801.650.00-21690.00%
AMZN220617P042000002021-10-15 2:01PM EDT4,200.00865.00904.55914.200.00-2012825.38%
AMZN220617P042500002021-10-18 3:30PM EDT4,250.00862.37949.15959.350.00-156425.45%
AMZN220617P043000002021-10-04 12:59PM EDT4,300.001,136.30994.601,004.600.00-115925.45%
AMZN220617P043500002021-08-25 5:22PM EDT4,350.00894.05964.60974.100.00-1260.00%
AMZN220617P044000002021-10-18 3:30PM EDT4,400.00995.371,086.551,096.300.00-1629825.42%
AMZN220617P044500002021-09-07 9:38AM EDT4,450.001,016.250.000.000.00-1530.00%
AMZN220617P045000002021-09-02 9:30AM EDT4,500.001,062.371,230.001,244.300.00-58334.90%
AMZN220617P045500002021-10-04 9:38AM EDT4,550.001,318.701,227.651,237.950.00-11425.69%
AMZN220617P046000002021-09-01 9:30AM EDT4,600.001,143.701,324.501,339.550.00-12235.80%
AMZN220617P046500002021-09-27 9:32AM EDT4,650.001,304.351,323.251,333.650.00-1425.87%
AMZN220617P047000002021-08-25 5:22PM EDT4,700.001,267.901,286.751,297.050.00--30.00%
AMZN220617P047500002021-10-05 3:23PM EDT4,750.001,517.101,419.851,430.300.00-623226.10%
AMZN220617P048000002021-10-04 10:02AM EDT4,800.001,585.551,468.051,478.900.00-1826.23%
AMZN220617P048500002021-10-06 10:02AM EDT4,850.001,654.851,516.801,527.700.00-1226.38%
AMZN220617P049000002021-10-12 9:59AM EDT4,900.001,660.051,565.601,576.600.00-3426.53%
AMZN220617P049500002021-10-22 11:49AM EDT4,950.001,617.551,615.151,625.70-35.45-2.14%1526.72%
AMZN220617P050000002021-10-04 9:33AM EDT5,000.001,744.301,664.301,674.900.00-22326.92%
AMZN220617P050500002021-10-22 9:47AM EDT5,050.001,651.851,713.601,724.20-159.40-8.80%7327.13%
AMZN220617P051000002021-10-20 9:54AM EDT5,100.001,671.101,762.951,773.550.00-1627.34%
AMZN220617P051500002021-10-20 9:54AM EDT5,150.001,719.951,812.401,823.050.00-1327.59%
AMZN220617P052000002021-10-22 11:27AM EDT5,200.001,851.751,861.951,872.60-42.72-2.25%12227.86%
AMZN220617P052500002021-09-30 9:38AM EDT5,250.001,935.951,911.501,922.200.00--128.12%
AMZN220617P053000002021-10-22 11:25AM EDT5,300.001,946.451,961.151,971.85+57.36+3.04%113328.40%
AMZN220617P054000002021-10-22 11:38AM EDT5,400.002,058.552,060.552,071.30+78.32+3.96%815629.00%