U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.46+4.02 (+3.58%)
Al cierre: 04:00PM EDT
116.56 +0.10 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119C000520002022-06-24 3:50PM EDT52.0068.0568.4069.60+6.35+10.29%3,0721,35262.29%
AMZN240119C000530002022-06-24 9:54AM EDT53.0066.0067.5573.00+5.95+9.91%2301,32971.00%
AMZN240119C000540002022-06-24 1:10PM EDT54.0065.5566.7067.95+3.65+5.90%29088861.34%
AMZN240119C000550002022-06-24 10:53AM EDT55.0064.2565.8572.00+3.25+5.33%9052570.90%
AMZN240119C000560002022-06-24 12:02PM EDT56.0063.7564.9571.00+4.05+6.78%861369.75%
AMZN240119C000570002022-06-24 9:42AM EDT57.0062.1564.1065.35+3.15+5.34%277559.52%
AMZN240119C000580002022-06-23 3:55PM EDT58.0060.0063.2564.500.00-226358.97%
AMZN240119C000590002022-06-24 9:33AM EDT59.0059.3562.4568.00+1.90+3.31%423766.79%
AMZN240119C000600002022-06-24 10:09AM EDT60.0061.0061.6567.50+3.75+6.55%3154866.79%
AMZN240119C000610002022-06-24 9:34AM EDT61.0058.0560.7067.00+2.55+4.59%116266.49%
AMZN240119C000620002022-06-23 11:27AM EDT62.0058.2059.9066.00+2.35+4.21%243565.59%
AMZN240119C000630002022-06-24 9:42AM EDT63.0057.3059.0565.00+4.85+9.25%422364.61%
AMZN240119C000640002022-06-23 9:40AM EDT64.0051.8658.2564.000.00-2456463.73%
AMZN240119C000650002022-06-22 9:55AM EDT65.0051.9057.4563.000.00-276262.87%
AMZN240119C000660002022-06-22 10:55AM EDT66.0052.0056.6562.500.00-219762.81%
AMZN240119C000670002022-06-14 3:08PM EDT67.0043.8055.8562.000.00-213662.73%
AMZN240119C000680002022-06-14 10:26AM EDT68.0043.5055.0561.000.00-22,54861.86%
AMZN240119C000690002022-06-24 2:31PM EDT69.0053.7554.2560.00+4.25+8.59%13,31261.00%
AMZN240119C000695002022-06-16 11:58AM EDT69.5042.6553.8560.000.00-11,04561.32%
AMZN240119C000700002022-06-24 11:51AM EDT70.0052.3553.4559.00+3.90+8.05%32,94360.15%
AMZN240119C000710002022-06-14 3:07PM EDT71.0041.0052.7058.500.00-272460.11%
AMZN240119C000720002022-06-22 11:15AM EDT72.0046.8551.9058.000.00-665359.99%
AMZN240119C000725002022-06-22 11:15AM EDT72.5046.4051.5057.000.00-858458.85%
AMZN240119C000730002022-06-22 11:14AM EDT73.0046.0051.1552.500.00-226152.73%
AMZN240119C000740002022-06-22 1:19PM EDT74.0045.5550.4556.000.00-2032058.51%
AMZN240119C000750002022-06-23 12:06PM EDT75.0044.6049.7055.500.00-62,05858.44%
AMZN240119C000760002022-06-22 1:19PM EDT76.0043.9548.9550.200.00-438751.78%
AMZN240119C000770002022-06-22 1:20PM EDT77.0043.2048.2049.450.00-214051.44%
AMZN240119C000775002022-06-08 3:41PM EDT77.5052.3047.8553.500.00-248057.21%
AMZN240119C000780002022-06-21 3:18PM EDT78.0041.5547.4548.700.00-6035051.10%
AMZN240119C000790002022-06-21 3:17PM EDT79.0040.9546.7052.500.00-5044656.67%
AMZN240119C000800002022-06-24 1:43PM EDT80.0045.0246.0052.00+2.62+6.18%131,30656.60%
AMZN240119C000810002022-06-21 3:17PM EDT81.0039.6045.2046.500.00-2037150.08%
AMZN240119C000820002022-06-22 10:36AM EDT82.0041.0044.5550.000.00-257455.12%
AMZN240119C000830002022-06-21 3:16PM EDT83.0038.2043.8549.500.00-454255.02%
AMZN240119C000840002022-06-22 9:53AM EDT84.0038.0043.1549.000.00-244854.91%
AMZN240119C000850002022-06-22 12:34PM EDT85.0037.1642.4548.000.00-11,06654.20%
AMZN240119C000860002022-06-23 10:49AM EDT86.0037.4041.7547.500.00-199354.07%
AMZN240119C000870002022-05-18 3:08PM EDT87.0034.0032.8033.900.00--1,50029.24%
AMZN240119C000880002022-06-10 10:34AM EDT88.0035.8040.4041.600.00-164049.61%
AMZN240119C000890002022-06-02 10:39AM EDT89.0044.4839.7545.500.00--78053.17%
AMZN240119C000900002022-06-24 3:47PM EDT90.0039.0039.0540.25+3.78+10.73%121,38849.05%
AMZN240119C000910002022-06-02 10:37AM EDT91.0042.9138.4039.600.00--80048.80%
AMZN240119C000920002022-06-23 2:57PM EDT92.0034.3837.7543.500.00-31,06852.20%
AMZN240119C000930002022-06-23 9:54AM EDT93.0035.6437.1043.00+4.74+15.34%201,26052.06%
AMZN240119C000940002022-06-10 1:16PM EDT94.0035.0036.4537.65+3.50+11.11%201,06148.03%
AMZN240119C000950002022-06-23 11:06AM EDT95.0032.0035.8537.000.00-31,40547.75%
AMZN240119C000960002022-06-24 12:41PM EDT96.0034.0035.2036.35+6.05+21.65%680047.46%
AMZN240119C000970002022-06-13 11:49AM EDT97.0026.2534.6040.000.00-392350.47%
AMZN240119C000980002022-06-17 11:06AM EDT98.0026.5034.0039.500.00-11,30850.34%
AMZN240119C000990002022-06-14 2:33PM EDT99.0024.6233.3534.500.00-51,70046.76%
AMZN240119C001000002022-06-24 3:47PM EDT100.0032.3533.0536.45+1.63+5.31%15623,34051.65%
AMZN240119C001025002022-06-24 3:47PM EDT102.5030.8531.3037.00+4.50+17.08%321,08454.98%
AMZN240119C001050002022-06-24 2:54PM EDT105.0029.5529.8531.00+3.43+13.13%4710,91845.50%
AMZN240119C001075002022-06-23 3:46PM EDT107.5026.4228.5029.60-0.17-0.64%102,70744.98%
AMZN240119C001100002022-06-24 3:58PM EDT110.0027.5027.1528.25+3.20+13.17%996,17644.50%
AMZN240119C001125002022-06-24 10:03AM EDT112.5025.0025.8531.00+2.20+9.65%271,77451.47%
AMZN240119C001150002022-06-24 3:51PM EDT115.0025.0224.8529.05+2.60+11.60%66423,03049.68%
AMZN240119C001175002022-06-23 11:51AM EDT117.5022.7523.3524.45+2.55+12.62%1001,86843.17%
AMZN240119C001200002022-06-24 3:29PM EDT120.0022.5022.4523.00+1.95+9.49%698,92842.29%
AMZN240119C001225002022-06-24 3:51PM EDT122.5021.3021.4021.85+3.20+17.68%63,03141.88%
AMZN240119C001250002022-06-24 3:57PM EDT125.0020.4520.3525.00+2.05+11.14%1,2448,52948.90%
AMZN240119C001275002022-06-24 11:35AM EDT127.5018.9019.3019.70+4.70+33.10%1201,96141.16%
AMZN240119C001300002022-06-24 3:59PM EDT130.0018.3818.1518.85+2.72+17.37%1,0712,94141.10%
AMZN240119C001325002022-06-24 2:15PM EDT132.5016.7517.2017.90+3.10+22.71%21,16340.81%
AMZN240119C001350002022-06-24 3:52PM EDT135.0016.3516.4517.00+2.30+16.37%4234,09140.55%
AMZN240119C001375002022-06-24 11:41AM EDT137.5014.5311.0016.10+1.43+10.92%232,99140.23%
AMZN240119C001400002022-06-24 3:35PM EDT140.0014.2514.7515.10+1.30+10.04%2765,53439.69%
AMZN240119C001425002022-06-22 10:56AM EDT142.5011.7013.9014.350.00-14,25139.52%
AMZN240119C001450002022-06-24 3:56PM EDT145.0013.1613.2013.55+1.86+16.46%424,89639.22%
AMZN240119C001475002022-06-24 10:54AM EDT147.5011.7512.4512.85+1.05+9.81%21,37339.04%
AMZN240119C001500002022-06-24 3:59PM EDT150.0011.8011.8012.00+1.20+11.32%8637,25438.54%
AMZN240119C001525002022-06-22 10:56AM EDT152.5010.5011.1011.55+1.29+14.01%102,00238.71%
AMZN240119C001545002022-06-24 12:56PM EDT154.5010.1010.6011.05+0.97+10.62%11,14438.56%
AMZN240119C001550002022-06-24 1:34PM EDT155.0010.0510.5010.90+1.54+18.10%611,85938.47%
AMZN240119C001555002022-06-21 1:31PM EDT155.508.0010.3510.750.00-141938.38%
AMZN240119C001560002022-06-17 2:14PM EDT156.007.3510.2510.650.00-13,08438.38%
AMZN240119C001565002022-06-16 10:10AM EDT156.509.0010.1510.55+2.53+39.10%13,80038.38%
AMZN240119C001570002022-06-21 9:30AM EDT157.007.3010.0010.450.00-4063138.37%
AMZN240119C001575002022-06-06 9:34AM EDT157.5014.109.9510.300.00-106,60038.28%
AMZN240119C001580002022-06-10 12:52PM EDT158.007.509.8010.200.00-21,72038.27%
AMZN240119C001585002022-06-23 12:01PM EDT158.507.859.7010.100.00-152038.26%
AMZN240119C001590002022-06-23 3:49PM EDT159.008.909.5510.000.00-101,02038.25%
AMZN240119C001595002022-06-21 9:48AM EDT159.507.659.459.850.00-457938.14%
AMZN240119C001600002022-06-23 3:47PM EDT160.008.679.3510.40+0.22+2.60%17,84439.34%
AMZN240119C001605002022-06-16 11:42AM EDT160.505.809.259.650.00-2052438.11%
AMZN240119C001610002022-06-21 2:55PM EDT161.007.009.159.550.00-1043138.09%
AMZN240119C001612502022-06-17 3:46PM EDT161.256.269.1011.700.00-394242.16%
AMZN240119C001615002022-06-14 10:09AM EDT161.505.658.909.550.00-1015038.26%
AMZN240119C001617502022-06-02 1:28PM EDT161.7512.158.859.500.00--28038.25%
AMZN240119C001620002022-06-14 3:59PM EDT162.005.428.809.450.00-220038.24%
AMZN240119C001622502022-06-14 3:59PM EDT162.255.388.7511.450.00-324342.05%
AMZN240119C001625002022-06-14 3:56PM EDT162.505.358.809.250.00-11,53838.03%
AMZN240119C001627502022-05-25 10:42AM EDT162.756.208.158.400.00--28036.47%
AMZN240119C001630002022-06-24 3:59PM EDT163.008.708.6011.30+2.65+43.80%2029942.03%
AMZN240119C001632502022-06-01 11:55AM EDT163.2511.158.559.200.00--20038.18%
AMZN240119C001635002022-06-15 3:53PM EDT163.506.058.5011.200.00-8457742.01%
AMZN240119C001637502022-06-22 3:38PM EDT163.756.558.459.100.00-51,37838.15%
AMZN240119C001640002022-06-16 3:47PM EDT164.005.408.409.050.00-3237238.14%
AMZN240119C001642502022-06-23 3:10PM EDT164.257.408.359.000.00-130138.12%
AMZN240119C001645002022-05-18 3:35PM EDT164.505.825.756.300.00--64032.79%
AMZN240119C001647502022-06-21 2:55PM EDT164.756.258.258.900.00-3064838.09%
AMZN240119C001650002022-06-22 2:04PM EDT165.006.708.358.700.00-28,26937.78%
AMZN240119C001652502022-06-15 1:36PM EDT165.256.008.158.800.00-356138.06%
AMZN240119C001655002022-06-03 3:55PM EDT165.5010.568.108.750.00--96038.04%
AMZN240119C001657502022-05-31 10:43AM EDT165.758.478.058.700.00--62038.03%
AMZN240119C001660002022-06-10 2:31PM EDT166.006.658.008.650.00-146138.01%
AMZN240119C001665002022-06-24 10:36AM EDT166.507.607.908.55+2.75+56.70%196137.97%
AMZN240119C001670002022-06-22 10:06AM EDT167.007.853.008.45+1.70+27.64%51,17437.93%
AMZN240119C001675002022-06-24 3:42PM EDT167.507.657.758.60+1.20+18.60%211,81638.38%
AMZN240119C001680002022-06-22 9:30AM EDT168.007.057.658.300.00-1079137.95%
AMZN240119C001685002022-06-08 10:42AM EDT168.509.657.558.200.00-2691837.90%
AMZN240119C001690002022-06-22 3:50PM EDT169.005.857.4512.350.00-411,52245.93%
AMZN240119C001695002022-06-22 9:30AM EDT169.505.407.358.000.00-21,26237.81%
AMZN240119C001700002022-06-24 3:41PM EDT170.007.237.457.80+0.48+7.11%4516,87537.56%
AMZN240119C001705002022-06-23 9:30AM EDT170.505.757.307.700.00-180437.51%
AMZN240119C001710002022-06-24 2:36PM EDT171.007.107.257.60+1.57+28.39%141037.46%
AMZN240119C001715002022-06-23 10:19AM EDT171.505.857.157.550.00-162137.50%
AMZN240119C001720002022-06-24 2:57PM EDT172.006.957.057.45+1.53+28.23%5144037.45%
AMZN240119C001725002022-06-24 11:49AM EDT172.506.552.007.35+0.90+15.93%271,49037.38%
AMZN240119C001730002022-06-10 3:22PM EDT173.005.102.007.500.00-1020437.84%
AMZN240119C001735002022-06-24 2:54PM EDT173.506.702.007.20+1.40+26.42%611,24137.37%
AMZN240119C001740002022-06-24 2:26PM EDT174.006.602.007.15+1.20+22.22%3448437.41%
AMZN240119C001745002022-06-24 3:15PM EDT174.506.552.007.05+1.00+18.02%1401,38037.34%
AMZN240119C001750002022-06-24 3:54PM EDT175.006.752.756.95+0.85+14.41%2,16218,04637.27%
AMZN240119C001755002022-06-23 3:46PM EDT175.505.902.007.100.00-223,14037.73%
AMZN240119C001760002022-06-21 10:58AM EDT176.006.102.006.85+1.05+20.79%4188537.34%
AMZN240119C001765002022-06-24 2:28PM EDT176.506.251.506.75+1.75+38.89%5152037.27%
AMZN240119C001770002022-06-21 11:29AM EDT177.004.902.416.650.00-560337.20%
AMZN240119C001775002022-06-21 10:22AM EDT177.505.201.506.550.00-1252,33037.12%
AMZN240119C001780002022-06-21 9:52AM EDT178.005.001.506.550.00-7761637.26%
AMZN240119C001785002022-06-24 3:20PM EDT178.505.946.056.45+1.39+30.55%126037.18%
AMZN240119C001790002022-06-21 10:37AM EDT179.004.871.006.400.00-41,71837.20%
AMZN240119C001795002022-06-10 11:41AM EDT179.504.501.006.300.00-168337.12%
AMZN240119C001800002022-06-24 3:59PM EDT180.006.014.806.20+0.86+16.70%2,16829,01637.03%
AMZN240119C001805002022-06-24 2:45PM EDT180.505.751.006.15+1.15+25.00%21,17537.06%
AMZN240119C001810002022-06-21 9:40AM EDT181.004.701.006.100.00-2738837.08%
AMZN240119C001815002022-06-17 2:52PM EDT181.503.991.006.050.00-127437.10%
AMZN240119C001820002022-06-21 9:30AM EDT182.004.001.005.950.00-393437.01%
AMZN240119C001825002022-06-24 2:11PM EDT182.505.351.005.90+0.79+17.32%271,77837.02%
AMZN240119C001850002022-06-24 3:45PM EDT185.005.152.505.55+0.75+17.05%764,32436.87%
AMZN240119C001875002022-06-24 2:45PM EDT187.504.900.005.50+0.90+22.50%162,01337.37%
AMZN240119C001900002022-06-24 3:51PM EDT190.004.701.804.95+0.50+11.90%1164,81436.67%
AMZN240119C001925002022-06-17 12:42PM EDT192.503.080.004.700.00-11,29936.64%
AMZN240119C001950002022-06-24 9:44AM EDT195.003.970.004.50+0.47+13.43%22,38436.71%
AMZN240119C001975002022-06-24 11:03AM EDT197.503.770.004.50+0.57+17.81%11,29237.26%
AMZN240119C002000002022-06-24 3:45PM EDT200.003.682.003.95+0.33+9.85%6515,54136.36%
AMZN240119C002025002022-06-24 11:03AM EDT202.503.390.003.80+0.67+24.63%11,66736.48%
AMZN240119C002050002022-06-24 1:11PM EDT205.003.200.003.85+0.58+22.14%511,79637.13%
AMZN240119C002075002022-06-23 12:41PM EDT207.502.623.053.550.00-2447836.79%
AMZN240119C002100002022-06-24 3:41PM EDT210.002.950.014.05+0.29+10.90%548,09338.70%
AMZN240119C002125002022-06-24 3:31PM EDT212.502.820.003.35+0.82+41.00%43,61937.18%
AMZN240119C002150002022-06-24 3:31PM EDT215.002.690.003.05+0.18+7.17%1282,74136.73%
AMZN240119C002175002022-06-24 3:29PM EDT217.502.560.022.90+0.79+44.63%21,22236.71%
AMZN240119C002200002022-06-24 3:54PM EDT220.002.500.0510.00+0.36+16.82%73,28254.46%
AMZN240119C002225002022-06-15 12:53PM EDT222.501.622.2510.000.00-1303,69354.98%
AMZN240119C002250002022-06-24 3:54PM EDT225.002.321.603.00+0.24+11.54%1,05820,13438.37%
AMZN240119C002275002022-06-24 10:47AM EDT227.502.012.032.36+0.40+24.84%107,31236.60%
AMZN240119C002300002022-06-24 3:59PM EDT230.002.101.932.27+0.44+26.51%1,0582,48036.68%
AMZN240119C002325002022-06-16 3:47PM EDT232.501.371.842.170.00-42,06936.71%
AMZN240119C002350002022-06-24 3:39PM EDT235.001.831.752.07+0.36+24.49%24,12436.71%
AMZN240119C002375002022-06-24 2:05PM EDT237.501.751.2010.00+0.41+30.60%121,03957.90%
AMZN240119C002400002022-06-23 9:31AM EDT240.001.501.601.900.00-13,93836.79%
AMZN240119C002425002022-06-23 11:14AM EDT242.501.411.531.830.00-270336.87%
AMZN240119C002450002022-06-16 9:34AM EDT245.000.981.461.760.00-11,06536.93%
AMZN240119C002475002022-06-24 9:30AM EDT247.501.501.391.72+0.24+19.05%380337.12%
AMZN240119C002500002022-06-24 3:41PM EDT250.001.421.402.16+0.09+6.77%259,83339.34%
AMZN240119C002550002022-06-24 1:45PM EDT255.001.301.221.51+0.23+21.50%42,19337.18%
AMZN240119C002600002022-06-24 2:28PM EDT260.001.221.121.41+0.21+20.79%18,69637.35%
AMZN240119C002650002022-06-24 2:42PM EDT265.001.151.041.32+0.17+17.35%614,04637.53%
AMZN240119C002700002022-06-24 3:58PM EDT270.001.101.101.15+0.15+15.79%20542,52137.20%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161493.16%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104393.95%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183354.49%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823332.84%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177315.48%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590302.78%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119291.46%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401281.71%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167273.20%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130265.69%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259259.06%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170252.88%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184247.53%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998242.40%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365238.21%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122233.60%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102229.56%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243225.86%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054222.60%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197219.49%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135216.11%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353213.68%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339211.06%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474208.47%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108203.99%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437199.82%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698196.33%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045192.85%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119P000520002022-06-24 11:41AM EDT52.001.471.401.62-0.19-11.45%253,11146.11%
AMZN240119P000530002022-06-24 2:45PM EDT53.001.541.3310.00-0.26-14.44%1,01410066.15%
AMZN240119P000540002022-06-24 9:56AM EDT54.001.641.2710.00-0.29-15.03%3055664.75%
AMZN240119P000550002022-06-17 11:26AM EDT55.002.411.372.020.00-113745.89%
AMZN240119P000560002022-06-21 11:03AM EDT56.002.071.601.920.00-532944.35%
AMZN240119P000570002022-06-24 9:45AM EDT57.002.031.692.02-0.68-25.09%230144.03%
AMZN240119P000580002022-06-15 11:41AM EDT58.002.721.792.120.00-82543.71%
AMZN240119P000590002022-05-24 1:11PM EDT59.003.302.232.570.00--12045.22%
AMZN240119P000600002022-06-24 9:44AM EDT60.002.392.022.35-0.37-13.41%211143.16%
AMZN240119P000610002022-06-17 10:34AM EDT61.003.400.022.470.00-303842.90%
AMZN240119P000620002022-06-22 11:09AM EDT62.003.010.2510.000.00-1014,61553.46%
AMZN240119P000630002022-06-22 11:09AM EDT63.003.202.372.720.00-101,76942.35%
AMZN240119P000640002022-06-21 12:49PM EDT64.003.202.522.850.00-34,06142.08%
AMZN240119P000650002022-06-23 9:47AM EDT65.003.602.502.990.00-171,27841.83%
AMZN240119P000660002022-06-16 9:45AM EDT66.004.200.003.150.00-51,07541.65%
AMZN240119P000670002022-06-17 12:47PM EDT67.004.320.003.300.00-51,12341.41%
AMZN240119P000680002022-06-24 11:26AM EDT68.003.351.203.45-0.55-14.10%304,77641.16%
AMZN240119P000690002022-06-21 10:06AM EDT69.003.953.403.550.00-204,34540.69%
AMZN240119P000695002022-06-13 11:10AM EDT69.505.353.353.600.00-105,17040.45%
AMZN240119P000700002022-06-24 2:20PM EDT70.003.703.453.70-0.61-14.15%87510,01040.41%
AMZN240119P000710002022-06-16 11:42AM EDT71.005.803.553.950.00-4069840.48%
AMZN240119P000720002022-06-16 10:58AM EDT72.005.903.704.150.00-2030040.34%
AMZN240119P000725002022-06-03 10:44AM EDT72.503.783.804.200.00--58040.09%
AMZN240119P000730002022-06-24 9:50AM EDT73.004.413.904.30-1.21-21.53%31,01540.00%
AMZN240119P000740002022-06-24 12:10PM EDT74.004.454.154.40-0.60-11.88%292939.50%
AMZN240119P000750002022-06-24 10:20AM EDT75.004.701.004.60-0.50-9.62%1352,36139.31%
AMZN240119P000760002022-06-13 3:28PM EDT76.006.904.554.800.00-1956039.11%
AMZN240119P000770002022-05-26 1:35PM EDT77.005.760.005.000.00--96038.89%
AMZN240119P000775002022-06-06 12:14PM EDT77.504.504.8510.000.00-1762,16452.68%
AMZN240119P000780002022-06-24 10:27AM EDT78.005.354.955.25-1.50-21.90%1,0001,15238.81%
AMZN240119P000790002022-06-17 10:38AM EDT79.007.475.155.450.00-201,05838.56%
AMZN240119P000800002022-06-24 3:10PM EDT80.005.705.405.65-0.70-10.94%1324,97638.29%
AMZN240119P000810002022-06-15 12:48PM EDT81.007.535.605.900.00-4001,14438.15%
AMZN240119P000820002022-06-16 10:25AM EDT82.008.555.856.150.00-7002,73738.00%
AMZN240119P000830002022-06-24 9:48AM EDT83.006.716.106.40-2.04-23.31%568637.83%
AMZN240119P000840002022-06-17 10:15AM EDT84.008.856.356.650.00-1084137.64%
AMZN240119P000850002022-06-24 3:51PM EDT85.006.906.656.90-1.01-12.77%2573,96237.44%
AMZN240119P000860002022-06-24 2:40PM EDT86.007.256.857.20-0.70-8.81%53,14037.35%
AMZN240119P000870002022-06-17 12:16PM EDT87.009.707.157.450.00-86,48137.12%
AMZN240119P000880002022-06-24 10:16AM EDT88.007.807.457.70-0.95-10.86%14,91836.87%
AMZN240119P000890002022-06-24 2:40PM EDT89.008.107.708.00-1.34-14.19%31,76136.73%
AMZN240119P000900002022-06-23 3:05PM EDT90.008.258.008.30-1.00-10.81%53,94136.57%
AMZN240119P000910002022-06-03 10:18AM EDT91.007.808.308.600.00--2,18036.40%
AMZN240119P000920002022-06-06 12:06AM EDT92.0010.219.9010.250.00--70039.25%
AMZN240119P000930002022-06-08 1:51PM EDT93.008.158.909.250.00-172036.13%
AMZN240119P000940002022-05-17 10:21AM EDT94.0010.4513.0013.400.00--1,00044.24%
AMZN240119P000950002022-06-17 12:23PM EDT95.0012.859.559.900.00-911,27635.79%
AMZN240119P000960002022-05-26 3:52PM EDT96.0011.629.8010.300.00--40035.76%
AMZN240119P000970002022-06-24 2:48PM EDT97.0010.5810.1010.65-3.10-22.66%26140135.61%
AMZN240119P000980002022-06-24 3:34PM EDT98.0011.1010.4511.00-1.40-11.20%472035.45%
AMZN240119P000990002022-06-24 2:36PM EDT99.0011.407.6511.35-2.65-18.86%21,65035.27%
AMZN240119P001000002022-06-24 3:49PM EDT100.0011.7511.3011.60-0.95-7.48%99038,49234.87%
AMZN240119P001025002022-06-24 3:35PM EDT102.5012.8012.2012.60-2.15-14.38%1677,62634.58%
AMZN240119P001050002022-06-24 3:42PM EDT105.0013.7013.2013.55-1.30-8.67%1613,66534.10%
AMZN240119P001075002022-06-24 12:40PM EDT107.5015.0510.5514.55-1.81-10.74%404,68733.64%
AMZN240119P001100002022-06-24 2:36PM EDT110.0015.8915.3515.60-1.51-8.68%4114,49233.19%
AMZN240119P001125002022-06-13 10:39AM EDT112.5022.4512.6016.800.00-102,57032.93%
AMZN240119P001150002022-06-24 3:13PM EDT115.0018.1917.6517.95-2.16-10.61%51033,86132.49%
AMZN240119P001175002022-06-23 11:21AM EDT117.5019.9018.8519.20-1.30-6.13%639,83432.14%
AMZN240119P001200002022-06-24 2:53PM EDT120.0020.7720.1520.50-2.74-11.65%1339,92031.81%
AMZN240119P001225002022-06-23 11:31AM EDT122.5024.1521.4521.850.00-415,24831.47%
AMZN240119P001250002022-06-24 3:59PM EDT125.0023.1022.8523.20-1.90-7.60%1,07914,01331.06%
AMZN240119P001275002022-06-24 10:17AM EDT127.5025.3524.2524.70-1.75-6.46%155,16130.82%
AMZN240119P001300002022-06-24 3:59PM EDT130.0026.0025.7026.15-2.73-9.50%1,1004,90930.41%
AMZN240119P001325002022-06-24 11:40AM EDT132.5028.6527.3027.70-7.85-21.51%11212,83430.09%
AMZN240119P001350002022-06-24 3:39PM EDT135.0029.7224.0529.25-2.08-6.54%14512,64629.70%
AMZN240119P001375002022-06-10 10:20AM EDT137.5034.5330.3031.050.00-407,08029.66%
AMZN240119P001400002022-06-24 1:18PM EDT140.0033.5531.0032.75-5.25-13.53%5926,11729.37%
AMZN240119P001425002022-06-16 3:27PM EDT142.5043.0529.0034.600.00-24,62429.28%
AMZN240119P001450002022-06-22 1:39PM EDT145.0040.0731.0036.450.00-16020,07029.11%
AMZN240119P001475002022-06-16 3:26PM EDT147.5047.3533.0038.250.00-701,59128.78%
AMZN240119P001500002022-06-17 3:01PM EDT150.0047.2639.2039.850.00-20038,40027.97%
AMZN240119P001525002022-06-16 3:27PM EDT152.5051.4536.5041.950.00-42,32028.06%
AMZN240119P001545002022-06-16 3:27PM EDT154.5053.1038.0043.550.00-21,61227.94%
AMZN240119P001550002022-06-22 2:43PM EDT155.0048.0038.5043.950.00-1308,37627.89%
AMZN240119P001555002022-06-13 3:28PM EDT155.5053.9539.0044.350.00-1201,33427.85%
AMZN240119P001560002022-06-23 10:29AM EDT156.0048.8539.0044.750.00-61,26427.81%
AMZN240119P001565002022-06-23 10:29AM EDT156.5049.3040.0045.150.00-480227.76%
AMZN240119P001570002022-06-23 10:29AM EDT157.0049.8040.0045.550.00-236127.70%
AMZN240119P001575002022-06-14 1:49PM EDT157.5056.2540.5045.950.00-665,68027.65%
AMZN240119P001580002022-06-06 10:38AM EDT158.0038.7545.0546.350.00-201,16027.59%
AMZN240119P001585002022-06-06 10:38AM EDT158.5039.1041.0046.750.00-2082027.53%
AMZN240119P001590002022-06-02 1:14PM EDT159.0041.9145.8547.150.00--1,36027.47%
AMZN240119P001595002022-06-15 1:23PM EDT159.5055.0542.0047.550.00-480127.40%
AMZN240119P001600002022-06-24 2:42PM EDT160.0048.3042.5047.95-8.65-15.19%56,72527.33%
AMZN240119P001605002022-06-15 1:24PM EDT160.5056.0547.0548.350.00-21,30127.25%
AMZN240119P001610002022-06-22 1:33PM EDT161.0053.2543.0048.750.00-858427.18%
AMZN240119P001612502022-05-25 9:59AM EDT161.2557.7949.3550.450.00--50030.48%
AMZN240119P001615002022-06-15 11:02AM EDT161.5057.3544.0049.200.00-429927.21%
AMZN240119P001617502022-05-25 12:18PM EDT161.7557.4248.0549.400.00--16027.17%
AMZN240119P001620002022-06-21 1:27PM EDT162.0055.2044.0049.600.00-2144727.13%
AMZN240119P001622502022-06-16 3:03PM EDT162.2560.5048.4549.800.00-148127.09%
AMZN240119P001625002022-06-21 1:37PM EDT162.5055.4044.5050.000.00-401,72027.04%
AMZN240119P001627502022-06-16 10:04AM EDT162.7560.4745.0050.200.00-4028127.00%
AMZN240119P001630002022-06-22 10:06AM EDT163.0056.0545.0050.400.00-1471726.95%
AMZN240119P001632502022-06-14 3:35PM EDT163.2561.7545.0050.650.00-20263027.02%
AMZN240119P001635002022-06-24 12:02PM EDT163.5051.5545.5050.85-8.15-13.65%452326.98%
AMZN240119P001637502022-06-16 12:20PM EDT163.7552.3549.7051.05-9.50-15.36%248026.93%
AMZN240119P001640002022-06-17 11:56AM EDT164.0060.1546.0051.250.00-435526.88%
AMZN240119P001642502022-06-21 11:14AM EDT164.2556.0049.5051.450.00-248126.83%
AMZN240119P001645002022-06-24 10:02AM EDT164.5052.9546.0051.65-3.25-5.78%41,23726.78%
AMZN240119P001647502022-06-16 2:27PM EDT164.7563.1046.5051.900.00-724726.85%
AMZN240119P001650002022-06-24 12:21PM EDT165.0053.0647.0052.10-4.24-7.40%105,09326.80%
AMZN240119P001652502022-06-21 10:10AM EDT165.2556.5050.9552.300.00-224326.74%
AMZN240119P001655002022-06-24 11:21AM EDT165.5053.9047.0052.50-2.75-4.85%21,09626.69%
AMZN240119P001657502022-06-16 12:19PM EDT165.7563.6547.0552.750.00-4234226.76%
AMZN240119P001660002022-06-16 2:24PM EDT166.0064.5047.5052.950.00-12481026.70%
AMZN240119P001665002022-06-17 1:59PM EDT166.5061.5048.0053.350.00-21,07226.58%
AMZN240119P001670002022-06-21 10:41AM EDT167.0057.8052.4553.800.00-401,48926.59%
AMZN240119P001675002022-06-21 10:41AM EDT167.5058.2749.0054.250.00-401,44026.60%
AMZN240119P001680002022-06-21 12:28PM EDT168.0060.6453.3054.650.00-253226.47%
AMZN240119P001685002022-06-16 10:06AM EDT168.5065.8550.0055.050.00-258026.34%
AMZN240119P001690002022-06-22 10:56AM EDT169.0059.6050.0055.500.00-232026.34%
AMZN240119P001695002022-06-21 12:19PM EDT169.5062.0050.5055.950.00-478226.33%
AMZN240119P001700002022-06-24 3:41PM EDT170.0056.6755.4056.10-4.78-7.78%813,93725.48%
AMZN240119P001705002022-06-14 3:36PM EDT170.5068.5551.5056.800.00-292026.18%
AMZN240119P001710002022-06-07 11:12AM EDT171.0052.3552.0057.250.00-446026.17%
AMZN240119P001715002022-06-02 3:53PM EDT171.5051.1052.0057.650.00--46026.01%
AMZN240119P001720002022-06-03 3:25PM EDT172.0053.6453.0058.050.00--20025.85%
AMZN240119P001725002022-06-14 3:34PM EDT172.5070.5553.0058.550.00-22,56125.97%
AMZN240119P001730002022-06-03 3:24PM EDT173.0054.5653.5059.000.00--1,08025.95%
AMZN240119P001735002022-06-03 3:23PM EDT173.5055.0854.1059.400.00--46025.78%
AMZN240119P001740002022-06-21 12:08PM EDT174.0066.1054.6059.850.00-662225.75%
AMZN240119P001745002022-06-03 3:24PM EDT174.5055.9155.0560.300.00--2,32025.71%
AMZN240119P001750002022-06-24 3:59PM EDT175.0060.0455.5060.50-4.76-7.35%2,1007,94324.87%
AMZN240119P001755002022-06-03 3:26PM EDT175.5056.5856.0061.200.00--90025.64%
AMZN240119P001760002022-06-03 3:26PM EDT176.0057.0656.0061.650.00--54025.60%
AMZN240119P001765002022-06-03 3:27PM EDT176.5057.4357.0062.100.00--60025.56%
AMZN240119P001770002022-06-15 11:47AM EDT177.0071.1057.4562.550.00-2261125.51%
AMZN240119P001775002022-06-03 3:28PM EDT177.5058.3857.5063.000.00--3,24025.46%
AMZN240119P001780002022-06-23 9:52AM EDT178.0070.2058.0063.450.00-111,89025.41%
AMZN240119P001785002022-06-17 2:27PM EDT178.5072.4258.8563.900.00-1540025.35%
AMZN240119P001790002022-06-17 2:27PM EDT179.0072.8859.0064.350.00-151,49125.29%
AMZN240119P001795002022-05-25 1:00PM EDT179.5073.7959.8064.800.00--56025.23%
AMZN240119P001800002022-06-24 3:59PM EDT180.0064.8060.0065.25-6.15-8.67%2,1043,38325.17%
AMZN240119P001805002022-06-03 3:45PM EDT180.5060.9860.0065.700.00--96025.10%
AMZN240119P001810002022-06-03 3:45PM EDT181.0061.4361.2566.150.00--38025.03%
AMZN240119P001815002022-06-07 10:07AM EDT181.5061.4061.0066.650.00-492525.14%
AMZN240119P001820002022-06-07 10:10AM EDT182.0062.3062.2567.100.00-910925.05%
AMZN240119P001825002022-06-14 10:05AM EDT182.5078.8562.0067.550.00-21,42024.97%
AMZN240119P001850002022-06-24 3:39PM EDT185.0070.4064.5069.85-11.36-13.89%21,46524.70%
AMZN240119P001875002022-06-23 9:32AM EDT187.5077.3067.7572.200.00-1696824.56%
AMZN240119P001900002022-06-24 3:35PM EDT190.0075.1570.3574.65+5.25+7.51%81,15024.83%
AMZN240119P001925002022-06-15 11:00AM EDT192.5086.9972.9077.050.00-198724.83%
AMZN240119P001950002022-06-24 3:20PM EDT195.0079.9074.0079.45+6.00+8.12%166524.79%
AMZN240119P001975002022-06-16 12:13PM EDT197.5094.5076.0081.800.00-244424.40%
AMZN240119P002000002022-06-16 9:32AM EDT200.0095.9080.6086.400.00-8233.30%
AMZN240119P002025002022-06-03 3:51PM EDT202.5080.9583.2088.750.00--033.34%
AMZN240119P002050002022-06-07 10:20AM EDT205.0083.8085.6089.200.00--2025.09%
AMZN240119P002075002022-06-03 3:52PM EDT207.5085.7388.1593.800.00--034.49%
AMZN240119P002100002022-06-24 3:41PM EDT210.0094.5790.5096.40-6.81-6.72%2035.29%
AMZN240119P002125002022-06-03 3:54PM EDT212.5090.5592.9599.000.00--036.08%
AMZN240119P002150002022-06-21 11:38AM EDT215.00105.9095.35101.550.00-2-36.71%
AMZN240119P002175002022-06-08 11:04AM EDT217.5095.4097.80104.150.00-2037.49%
AMZN240119P002200002022-06-24 2:53PM EDT220.00104.31100.20106.70+7.31+7.54%2038.10%
AMZN240119P002225002022-05-26 12:33PM EDT222.50110.08102.65109.300.00--038.86%
AMZN240119P002250002022-06-24 3:59PM EDT225.00107.95107.50109.10-15.45-12.52%1,0526027.49%
AMZN240119P002275002022-05-19 2:05PM EDT227.50119.19117.40125.050.00--056.43%
AMZN240119P002300002022-06-24 3:59PM EDT230.00113.41112.80114.10+2.17+1.95%1,0522028.22%
AMZN240119P002325002022-06-06 12:05AM EDT232.50112.00122.25123.300.00---51.09%
AMZN240119P002350002022-06-24 3:39PM EDT235.00119.66117.60122.10-11.45-8.73%11041.96%
AMZN240119P002375002022-06-06 12:05AM EDT237.5073.11127.25128.300.00---50.78%
AMZN240119P002400002022-06-13 2:17PM EDT240.00135.90119.60127.350.00-2043.54%
AMZN240119P002425002022-05-18 2:35PM EDT242.50135.16135.95137.000.00--059.79%
AMZN240119P002450002022-06-07 1:08PM EDT245.00123.05124.40132.500.00-2044.80%
AMZN240119P002475002022-06-07 1:06PM EDT247.50125.65126.85135.100.00-2045.50%
AMZN240119P002500002022-06-24 3:35PM EDT250.00134.65129.25137.65+6.02+4.68%6046.04%
AMZN240119P002550002022-05-18 1:41PM EDT255.00146.55148.05149.250.00---61.30%
AMZN240119P002600002022-05-19 10:58AM EDT260.00151.29149.00158.500.00--062.35%
AMZN240119P002650002022-06-08 3:00PM EDT265.00143.85143.80153.150.00-2049.76%
AMZN240119P002700002022-06-17 9:30AM EDT270.00167.00148.65158.300.00-1050.92%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%