U.S. markets close in 1 hour 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
117.21+2.80 (+2.45%)
A partir del 02:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119C000520002022-09-26 9:31AM EDT52.0066.9069.6570.300.00-53,99169.64%
AMZN240119C000530002022-09-06 11:27AM EDT53.0077.7068.8069.450.00-21,49369.04%
AMZN240119C000540002022-09-21 3:48PM EDT54.0069.6067.9568.550.00-21,08468.31%
AMZN240119C000550002022-09-26 11:02AM EDT55.0065.7967.1067.500.00-159467.24%
AMZN240119C000560002022-09-06 11:28AM EDT56.0075.1566.2566.700.00-671066.75%
AMZN240119C000570002022-09-19 11:04AM EDT57.0071.9065.4066.000.00-282266.49%
AMZN240119C000580002022-09-23 9:32AM EDT58.0062.5264.5565.300.00-128066.21%
AMZN240119C000590002022-09-23 9:58AM EDT59.0060.5463.6064.250.00-415764.94%
AMZN240119C000600002022-09-28 10:57AM EDT60.0061.8862.8563.45+0.26+0.42%161164.64%
AMZN240119C000610002022-09-23 11:58AM EDT61.0059.4362.0562.600.00-418064.13%
AMZN240119C000620002022-08-10 2:07PM EDT62.0085.2575.8076.500.00-106440116.70%
AMZN240119C000630002022-09-14 12:11PM EDT63.0070.5160.4060.950.00-126763.09%
AMZN240119C000640002022-08-18 11:35AM EDT64.0083.1565.4566.150.00-5261583.97%
AMZN240119C000650002022-09-13 11:49AM EDT65.0069.4058.7559.300.00-11,04862.02%
AMZN240119C000660002022-08-16 2:33PM EDT66.0084.5066.3067.250.00-123490.89%
AMZN240119C000670002022-08-08 12:10PM EDT67.0078.0566.1567.100.00-217092.06%
AMZN240119C000680002022-09-02 3:07PM EDT68.0066.1256.2556.750.00-112,55560.21%
AMZN240119C000690002022-09-19 2:54PM EDT69.0061.4055.4555.950.00-903,31959.75%
AMZN240119C000695002022-09-13 11:27AM EDT69.5065.6055.0555.550.00-11,05159.52%
AMZN240119C000700002022-09-23 2:36PM EDT70.0050.4554.8055.250.00-27,97459.71%
AMZN240119C000710002022-09-28 10:13AM EDT71.0051.9553.9554.35-7.89-13.19%281158.98%
AMZN240119C000720002022-09-28 10:32AM EDT72.0052.2353.1553.85-11.34-17.84%269458.99%
AMZN240119C000725002022-09-27 1:45PM EDT72.5050.0052.8053.350.00-671558.66%
AMZN240119C000730002022-09-27 2:35PM EDT73.0049.8052.4052.750.00-729758.09%
AMZN240119C000740002022-09-28 10:31AM EDT74.0050.6151.5552.10-0.44-0.86%235157.76%
AMZN240119C000750002022-09-28 12:04PM EDT75.0050.8350.9051.30+0.13+0.26%102,41957.49%
AMZN240119C000760002022-09-28 12:02PM EDT76.0049.9850.1050.55+1.03+2.10%12687257.06%
AMZN240119C000770002022-09-28 12:02PM EDT77.0049.3549.2549.65+1.55+3.24%9814456.32%
AMZN240119C000775002022-09-28 12:00PM EDT77.5048.9349.0549.30-21.77-30.79%4455656.43%
AMZN240119C000780002022-09-28 11:59AM EDT78.0048.5348.6048.95+1.87+4.01%16840256.16%
AMZN240119C000790002022-09-28 11:57AM EDT79.0047.7947.8048.20+1.87+4.07%13251155.71%
AMZN240119C000800002022-09-28 11:57AM EDT80.0047.1247.1547.55+1.85+4.09%18012,03155.61%
AMZN240119C000810002022-09-28 1:23PM EDT81.0046.6946.4546.80+0.75+1.63%63746955.28%
AMZN240119C000820002022-09-28 11:55AM EDT82.0045.6345.6046.00+0.88+1.97%18057554.66%
AMZN240119C000830002022-09-28 1:35PM EDT83.0045.3044.9545.35+1.38+3.14%1,23377754.52%
AMZN240119C000840002022-09-28 12:45PM EDT84.0044.2544.2044.65+1.14+2.64%71,00654.17%
AMZN240119C000850002022-09-27 3:24PM EDT85.0041.5043.5043.950.00-21,74853.86%
AMZN240119C000860002022-09-22 12:11PM EDT86.0042.2842.8043.250.00-481,02953.55%
AMZN240119C000870002022-09-26 10:06AM EDT87.0041.4642.0042.550.00-21,53153.11%
AMZN240119C000880002022-09-26 1:33PM EDT88.0039.9541.3041.850.00-1567152.78%
AMZN240119C000890002022-09-28 9:38AM EDT89.0038.5040.7041.20-2.28-5.59%11,09452.63%
AMZN240119C000900002022-09-28 12:11PM EDT90.0040.0339.9540.50+1.68+4.38%22,19552.22%
AMZN240119C000910002022-09-22 12:54PM EDT91.0039.4239.2539.800.00-494651.86%
AMZN240119C000920002022-09-22 3:14PM EDT92.0039.5538.7039.100.00-601,25751.68%
AMZN240119C000930002022-09-22 12:41PM EDT93.0038.0538.0538.450.00-81,63651.42%
AMZN240119C000940002022-09-27 1:13PM EDT94.0034.7037.3037.800.00-61,27251.04%
AMZN240119C000950002022-09-27 12:34PM EDT95.0034.4036.7037.100.00-21,48150.76%
AMZN240119C000960002022-09-27 1:45PM EDT96.0033.7536.0036.500.00-31,34050.47%
AMZN240119C000970002022-09-26 3:50PM EDT97.0034.0535.3035.750.00-11,09850.01%
AMZN240119C000980002022-09-28 1:40PM EDT98.0035.1934.6535.30+1.44+4.27%31,61950.65%
AMZN240119C000990002022-09-28 1:17PM EDT99.0034.6034.2034.65+1.54+4.66%1522,04550.33%
AMZN240119C001000002022-09-28 2:03PM EDT100.0033.7833.6033.95+2.08+6.56%1224,95049.89%
AMZN240119C001025002022-09-28 1:41PM EDT102.5032.4432.0532.55+2.04+6.71%831,19749.51%
AMZN240119C001050002022-09-28 1:48PM EDT105.0030.7530.6030.95+1.15+3.89%1432,76848.63%
AMZN240119C001075002022-09-28 1:59PM EDT107.5029.4329.2029.60+2.18+8.00%2,1722,96148.22%
AMZN240119C001100002022-09-28 1:48PM EDT110.0027.9527.7028.25+1.80+6.88%117,67047.74%
AMZN240119C001125002022-09-28 1:48PM EDT112.5026.6026.4526.85+0.30+1.14%3012,10447.09%
AMZN240119C001150002022-09-28 1:58PM EDT115.0025.3525.2025.55+1.81+7.69%1,67624,59446.58%
AMZN240119C001175002022-09-28 1:37PM EDT117.5024.1523.9524.30+1.57+6.95%2,2032,23046.10%
AMZN240119C001200002022-09-28 1:49PM EDT120.0022.7822.8023.00+1.63+7.71%81010,41045.46%
AMZN240119C001225002022-09-28 12:54PM EDT122.5021.4521.6021.90+1.45+7.25%273,24445.14%
AMZN240119C001250002022-09-28 12:04PM EDT125.0020.4520.5020.75+1.75+9.36%119,69744.66%
AMZN240119C001275002022-09-28 12:57PM EDT127.5019.3019.4519.60+1.20+6.63%1662,50644.12%
AMZN240119C001300002022-09-28 1:51PM EDT130.0018.4218.4018.65+1.42+8.35%993,49443.88%
AMZN240119C001325002022-09-28 12:00PM EDT132.5017.3217.4017.65+1.27+7.91%501,10343.50%
AMZN240119C001350002022-09-28 12:24PM EDT135.0016.5016.4516.65+1.30+8.55%2214,82343.05%
AMZN240119C001375002022-09-28 12:15PM EDT137.5015.7015.5015.75+1.25+8.65%1422,97942.73%
AMZN240119C001400002022-09-28 12:38PM EDT140.0014.7114.7514.95+1.06+7.77%2327,86342.52%
AMZN240119C001425002022-09-28 1:55PM EDT142.5014.0013.8514.10+1.15+8.95%6634,41842.17%
AMZN240119C001450002022-09-28 1:31PM EDT145.0013.2613.1513.35+1.11+9.14%2189,17141.95%
AMZN240119C001475002022-09-28 1:35PM EDT147.5012.4512.4012.55+0.95+8.26%1,6072,33341.57%
AMZN240119C001500002022-09-28 1:57PM EDT150.0011.7011.6511.90+1.05+9.86%18740,68141.43%
AMZN240119C001525002022-09-27 12:29PM EDT152.509.8510.9511.250.00-432,12141.23%
AMZN240119C001545002022-09-28 12:51PM EDT154.5010.3710.5010.70+0.69+7.13%396540.97%
AMZN240119C001550002022-09-27 3:39PM EDT155.009.6010.3510.60+0.11+1.16%111,08040.98%
AMZN240119C001555002022-09-27 10:55AM EDT155.509.5010.2010.45-0.25-2.56%101,41740.88%
AMZN240119C001560002022-09-27 10:55AM EDT156.009.6510.1010.350.00-23,12440.88%
AMZN240119C001565002022-09-27 10:14AM EDT156.509.559.9510.200.00-13,83240.78%
AMZN240119C001570002022-09-27 10:24AM EDT157.009.359.8510.100.00-566540.77%
AMZN240119C001575002022-09-23 1:00PM EDT157.508.659.8010.000.00-96,46640.77%
AMZN240119C001580002022-09-27 10:35AM EDT158.009.159.659.900.00-51,80040.76%
AMZN240119C001585002022-09-28 1:17PM EDT158.509.629.559.70-1.68-14.87%772640.55%
AMZN240119C001590002022-09-28 1:16PM EDT159.009.479.409.65-1.78-15.82%61,16040.64%
AMZN240119C001595002022-09-28 1:15PM EDT159.509.379.309.50+1.22+14.97%8163540.52%
AMZN240119C001600002022-09-28 1:14PM EDT160.009.279.159.40+0.91+10.89%799,66540.50%
AMZN240119C001605002022-09-28 1:59PM EDT160.509.179.059.20+1.22+15.35%1,9441,54240.28%
AMZN240119C001610002022-09-28 1:12PM EDT161.009.058.909.20+1.20+15.29%154540.47%
AMZN240119C001612502022-09-23 12:47PM EDT161.257.908.909.100.00-51,02740.35%
AMZN240119C001615002022-09-13 3:43PM EDT161.5012.608.809.050.00-1529740.34%
AMZN240119C001617502022-09-23 1:12PM EDT161.757.708.809.000.00-725640.33%
AMZN240119C001620002022-09-23 1:12PM EDT162.007.658.759.000.00-240840.42%
AMZN240119C001622502022-09-28 1:20PM EDT162.2511.238.708.90+4.01+55.54%242140.30%
AMZN240119C001625002022-09-28 2:03PM EDT162.508.738.608.80+1.63+22.96%11,58440.19%
AMZN240119C001627502022-09-28 1:41PM EDT162.758.728.558.80+1.22+16.27%235340.28%
AMZN240119C001630002022-09-27 2:44PM EDT163.008.008.558.750.00-139040.26%
AMZN240119C001632502022-09-22 2:03PM EDT163.258.458.458.700.00-323140.25%
AMZN240119C001635002022-09-23 2:34PM EDT163.507.008.458.650.00-364540.23%
AMZN240119C001637502022-09-15 10:19AM EDT163.7513.108.358.600.00-1301,43240.22%
AMZN240119C001640002022-09-23 1:13PM EDT164.007.308.308.550.00-641540.20%
AMZN240119C001642502022-09-23 1:13PM EDT164.257.258.308.500.00-343440.18%
AMZN240119C001645002022-09-23 1:13PM EDT164.507.208.258.450.00-462840.16%
AMZN240119C001647502022-09-23 3:00PM EDT164.756.708.208.350.00-2566340.04%
AMZN240119C001650002022-09-28 1:12PM EDT165.008.258.158.35+0.80+10.74%179,03540.13%
AMZN240119C001652502022-09-23 1:12PM EDT165.257.058.108.250.00-159240.00%
AMZN240119C001655002022-09-23 2:10PM EDT165.506.858.008.250.00-1092040.09%
AMZN240119C001657502022-09-19 10:55AM EDT165.7510.507.958.200.00-461940.07%
AMZN240119C001660002022-09-23 11:37AM EDT166.007.307.908.150.00-557540.05%
AMZN240119C001665002022-09-23 1:13PM EDT166.506.857.808.000.00-11,07939.90%
AMZN240119C001670002022-09-26 3:42PM EDT167.007.657.707.90+0.40+5.52%11,21739.86%
AMZN240119C001675002022-09-28 1:16PM EDT167.507.757.657.85+0.70+9.93%22,01139.92%
AMZN240119C001680002022-09-27 2:12PM EDT168.006.957.557.800.00-189039.98%
AMZN240119C001685002022-09-26 3:41PM EDT168.507.057.457.700.00-2781,14939.93%
AMZN240119C001690002022-09-27 12:16PM EDT169.006.527.357.600.00-11,66839.87%
AMZN240119C001695002022-09-27 2:12PM EDT169.506.707.257.500.00-11,41539.82%
AMZN240119C001700002022-09-28 1:21PM EDT170.007.357.257.40+0.75+11.36%3421,65339.77%
AMZN240119C001705002022-09-26 3:57PM EDT170.506.657.107.300.00-12197439.71%
AMZN240119C001710002022-09-27 2:23PM EDT171.006.357.007.200.00-165139.65%
AMZN240119C001715002022-09-28 10:11AM EDT171.506.426.907.15+0.02+0.31%13065839.70%
AMZN240119C001720002022-09-26 12:27PM EDT172.006.306.857.000.00-3164739.52%
AMZN240119C001725002022-09-28 1:37PM EDT172.506.846.806.95+0.54+8.57%2,2001,60339.57%
AMZN240119C001730002022-09-28 1:49PM EDT173.006.656.656.90+0.30+4.72%64021239.61%
AMZN240119C001735002022-09-26 3:43PM EDT173.506.106.606.750.00-31,28039.43%
AMZN240119C001740002022-09-27 2:23PM EDT174.005.906.506.750.00-251239.58%
AMZN240119C001745002022-09-26 1:30PM EDT174.506.056.406.650.00-21,36639.51%
AMZN240119C001750002022-09-27 2:39PM EDT175.005.956.406.500.00-12032,18939.31%
AMZN240119C001755002022-09-23 2:59PM EDT175.505.106.306.450.00-173,23939.35%
AMZN240119C001760002022-09-26 3:43PM EDT176.005.756.206.400.00-511,08839.39%
AMZN240119C001765002022-09-23 11:40AM EDT176.505.556.156.350.00-2873039.42%
AMZN240119C001770002022-09-28 12:54PM EDT177.006.026.056.25+0.22+3.79%258239.34%
AMZN240119C001775002022-09-28 12:53PM EDT177.505.976.006.20+0.42+7.57%1502,40839.37%
AMZN240119C001780002022-09-28 12:32PM EDT178.005.935.906.10+0.43+7.82%13480439.28%
AMZN240119C001785002022-09-28 1:59PM EDT178.505.945.856.00+0.34+6.07%1,67229639.19%
AMZN240119C001790002022-09-26 3:26PM EDT179.005.455.756.000.00-1581,88839.34%
AMZN240119C001795002022-09-27 2:18PM EDT179.505.205.655.900.00-279639.24%
AMZN240119C001800002022-09-28 11:00AM EDT180.005.635.655.80+0.48+9.32%7939,15339.14%
AMZN240119C001805002022-09-26 3:44PM EDT180.505.155.605.750.00-911,39339.17%
AMZN240119C001810002022-09-26 12:59PM EDT181.005.105.505.700.00-350739.19%
AMZN240119C001815002022-09-27 2:22PM EDT181.504.955.405.650.00-459639.21%
AMZN240119C001820002022-09-27 10:40AM EDT182.004.955.355.550.00-1001,11739.10%
AMZN240119C001825002022-09-28 1:40PM EDT182.505.405.305.50+0.25+4.85%52,10339.12%
AMZN240119C001850002022-09-27 3:22PM EDT185.004.755.005.15+0.14+3.04%14,96138.92%
AMZN240119C001875002022-09-27 10:18AM EDT187.504.554.704.900.00-52,45638.95%
AMZN240119C001900002022-09-26 2:00PM EDT190.004.014.454.600.00-185,52238.80%
AMZN240119C001925002022-09-26 12:37PM EDT192.503.754.154.350.00-41,28238.75%
AMZN240119C001950002022-09-27 2:13PM EDT195.003.653.904.100.00-42,70938.67%
AMZN240119C001975002022-09-28 1:26PM EDT197.503.803.703.85+0.33+9.51%42,12138.54%
AMZN240119C002000002022-09-28 1:09PM EDT200.003.533.503.60+0.28+8.62%5816,14738.37%
AMZN240119C002025002022-09-23 3:22PM EDT202.502.683.253.450.00-772,02938.48%
AMZN240119C002050002022-09-28 12:15PM EDT205.003.203.103.25+0.31+10.73%1112,02338.40%
AMZN240119C002075002022-09-27 2:12PM EDT207.502.732.923.100.00-141,01038.45%
AMZN240119C002100002022-09-28 11:54AM EDT210.002.852.752.87+0.32+12.65%248,81238.20%
AMZN240119C002125002022-09-27 2:08PM EDT212.502.442.622.720.00-13,99638.20%
AMZN240119C002150002022-09-27 2:13PM EDT215.002.302.482.590.00-252,86138.23%
AMZN240119C002175002022-09-27 2:20PM EDT217.502.162.312.480.00-121,35238.31%
AMZN240119C002200002022-09-28 9:35AM EDT220.002.062.222.33+0.01+0.49%173,52438.22%
AMZN240119C002225002022-09-27 2:20PM EDT222.501.932.102.220.00-314,57438.26%
AMZN240119C002250002022-09-28 12:25PM EDT225.002.051.992.11+0.26+14.53%1518,91438.26%
AMZN240119C002275002022-09-22 3:51PM EDT227.502.041.891.980.00-1627,30038.17%
AMZN240119C002300002022-09-27 1:15PM EDT230.001.601.771.910.00-202,09538.31%
AMZN240119C002325002022-09-16 12:17PM EDT232.502.161.671.820.00-12,11638.33%
AMZN240119C002350002022-09-28 10:42AM EDT235.001.621.611.71+0.14+9.46%44,04338.25%
AMZN240119C002375002022-09-27 9:44AM EDT237.501.501.551.640.00-121,17338.32%
AMZN240119C002400002022-09-27 11:20AM EDT240.001.341.501.560.00-33,76738.33%
AMZN240119C002425002022-09-27 11:20AM EDT242.501.281.371.500.00-170038.43%
AMZN240119C002450002022-09-27 12:56PM EDT245.001.221.301.430.00-71,12238.45%
AMZN240119C002475002022-09-23 1:28PM EDT247.501.101.241.370.00-286238.51%
AMZN240119C002500002022-09-28 12:26PM EDT250.001.251.211.30+0.08+6.84%119,70938.50%
AMZN240119C002550002022-09-27 10:49AM EDT255.001.041.081.210.00-951,83238.71%
AMZN240119C002600002022-09-28 10:40AM EDT260.001.050.991.10+0.11+11.70%38,55138.75%
AMZN240119C002650002022-09-27 11:52AM EDT265.000.870.951.010.00-6513,94938.84%
AMZN240119C002700002022-09-28 12:21PM EDT270.000.940.860.93+0.12+14.63%2040,36138.94%
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 EDT3,850.0063.00108.90121.700.00-161512.99%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104425.16%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183384.52%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823361.69%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177343.21%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590329.62%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119317.45%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401306.95%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167297.77%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130289.65%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259282.49%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170275.79%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184269.99%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998264.43%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365259.89%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122254.88%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102250.50%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243246.48%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054242.94%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197239.55%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135235.89%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353233.24%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339230.39%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474227.58%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108222.70%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437218.16%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698214.37%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045210.57%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119P000520002022-09-27 11:12AM EDT52.001.391.401.500.00-34,24749.78%
AMZN240119P000530002022-09-19 3:42PM EDT53.001.231.481.600.00-183749.55%
AMZN240119P000540002022-09-06 10:12AM EDT54.001.191.561.680.00-137349.15%
AMZN240119P000550002022-09-27 12:30PM EDT55.001.761.651.780.00-6945248.85%
AMZN240119P000560002022-08-24 3:55PM EDT56.001.201.691.840.00-132748.28%
AMZN240119P000570002022-09-01 10:41AM EDT57.001.561.841.970.00-145748.16%
AMZN240119P000580002022-09-06 12:15PM EDT58.001.531.942.070.00-221847.82%
AMZN240119P000590002022-09-27 11:12AM EDT59.002.032.042.180.00-319147.51%
AMZN240119P000600002022-09-23 1:44PM EDT60.002.212.152.280.00-150647.13%
AMZN240119P000610002022-09-27 2:33PM EDT61.002.492.262.400.00-167946.86%
AMZN240119P000620002022-09-09 1:23PM EDT62.001.552.382.500.00-2014,50346.45%
AMZN240119P000630002022-09-27 2:33PM EDT63.002.762.502.610.00-161,83446.08%
AMZN240119P000640002022-09-06 9:52AM EDT64.002.052.622.730.00-14,01645.75%
AMZN240119P000650002022-09-28 10:45AM EDT65.002.842.752.86+0.09+3.27%11,72645.46%
AMZN240119P000660002022-09-28 12:22PM EDT66.002.892.882.99+0.49+20.42%21,11045.15%
AMZN240119P000670002022-09-27 10:37AM EDT67.003.033.003.100.00-21,12344.73%
AMZN240119P000680002022-09-21 2:43PM EDT68.002.683.153.300.00-104,64044.70%
AMZN240119P000690002022-09-21 3:50PM EDT69.003.053.303.450.00-744,46544.43%
AMZN240119P000695002022-09-20 11:15AM EDT69.502.843.353.500.00-25,27944.18%
AMZN240119P000700002022-09-23 3:45PM EDT70.003.603.503.550.00-115,65743.93%
AMZN240119P000710002022-09-16 3:46PM EDT71.003.253.603.750.00-2071843.83%
AMZN240119P000720002022-09-23 10:06AM EDT72.004.003.753.900.00-3441543.51%
AMZN240119P000725002022-09-16 12:02PM EDT72.503.553.854.000.00-6441,15643.44%
AMZN240119P000730002022-09-27 10:51AM EDT73.003.953.954.100.00-11,06843.36%
AMZN240119P000740002022-07-27 11:15AM EDT74.004.002.973.150.00-931,13438.70%
AMZN240119P000750002022-09-28 10:01AM EDT75.004.624.254.45+0.12+2.67%22,91742.83%
AMZN240119P000760002022-09-22 10:13AM EDT76.004.374.454.650.00-6057942.63%
AMZN240119P000770002022-09-21 3:03PM EDT77.003.954.654.800.00-11,33342.23%
AMZN240119P000775002022-09-27 11:55AM EDT77.505.004.754.900.00-12,48742.11%
AMZN240119P000780002022-09-26 9:39AM EDT78.004.904.855.000.00-9902,91242.00%
AMZN240119P000790002022-09-26 9:39AM EDT79.005.105.055.200.00-1491,28841.74%
AMZN240119P000800002022-09-28 10:27AM EDT80.005.555.305.40-0.25-4.31%1,13117,10441.48%
AMZN240119P000810002022-09-27 2:04PM EDT81.006.005.505.650.00-11,35941.35%
AMZN240119P000820002022-09-26 11:29AM EDT82.005.755.705.850.00-332,90041.05%
AMZN240119P000830002022-09-28 10:20AM EDT83.006.325.906.10+0.12+1.94%484840.89%
AMZN240119P000840002022-09-27 11:01AM EDT84.006.226.156.300.00-4087640.56%
AMZN240119P000850002022-09-28 12:14PM EDT85.006.456.406.55-0.50-7.19%107,28940.37%
AMZN240119P000860002022-09-27 2:55PM EDT86.007.156.706.850.00-23,18540.30%
AMZN240119P000870002022-09-22 3:28PM EDT87.006.706.907.050.00-46,52239.92%
AMZN240119P000880002022-09-27 10:00AM EDT88.007.107.157.350.00-25,22039.82%
AMZN240119P000890002022-09-27 10:25AM EDT89.007.457.407.600.00-31,93439.56%
AMZN240119P000900002022-09-28 11:09AM EDT90.007.957.757.85-0.56-6.58%244,73639.28%
AMZN240119P000910002022-09-26 10:12AM EDT91.007.908.008.150.00-202,25439.12%
AMZN240119P000920002022-09-27 12:54PM EDT92.008.908.258.450.00-561,04138.94%
AMZN240119P000930002022-09-23 10:27AM EDT93.009.008.608.750.00-1876938.75%
AMZN240119P000940002022-09-28 12:49PM EDT94.008.928.859.05-0.03-0.34%351,17638.54%
AMZN240119P000950002022-09-27 3:29PM EDT95.009.959.159.300.00-567,81838.19%
AMZN240119P000960002022-09-23 10:31AM EDT96.009.909.459.650.00-7951838.07%
AMZN240119P000970002022-09-28 1:25PM EDT97.009.859.809.95-0.69-6.55%863237.82%
AMZN240119P000980002022-09-28 1:26PM EDT98.0014.9510.1010.30+4.80+47.29%2699737.67%
AMZN240119P000990002022-09-28 1:26PM EDT99.006.9310.4510.60-4.38-38.73%122,76137.38%
AMZN240119P001000002022-09-28 12:49PM EDT100.0010.9110.8011.00-0.74-6.35%3839,86837.31%
AMZN240119P001025002022-09-28 1:40PM EDT102.5011.7511.7011.90-0.45-3.69%175,93636.84%
AMZN240119P001050002022-09-28 10:18AM EDT105.0013.3112.6512.80-0.54-3.90%76834,00636.27%
AMZN240119P001075002022-09-28 1:30PM EDT107.5013.6513.6013.85-1.26-8.45%1524,98835.92%
AMZN240119P001100002022-09-28 1:57PM EDT110.0014.8014.7014.90-0.82-5.25%26014,52835.47%
AMZN240119P001125002022-09-28 1:17PM EDT112.5015.7815.7515.95-0.97-5.79%3503,14434.94%
AMZN240119P001150002022-09-28 1:41PM EDT115.0016.9516.8517.10-1.04-5.78%66032,66134.51%
AMZN240119P001175002022-09-28 2:00PM EDT117.5018.1018.1018.25-0.20-1.09%43340,27733.99%
AMZN240119P001200002022-09-28 1:54PM EDT120.0019.4819.3019.50-1.07-5.21%63941,18733.56%
AMZN240119P001225002022-09-28 12:55PM EDT122.5020.7920.6020.80-1.31-5.93%3564,65033.14%
AMZN240119P001250002022-09-28 2:00PM EDT125.0022.0021.9022.15-1.35-5.78%35516,47932.72%
AMZN240119P001275002022-09-28 2:01PM EDT127.5023.4223.3523.55-1.41-5.68%386,16132.30%
AMZN240119P001300002022-09-27 3:54PM EDT130.0026.1924.7025.000.00-3387,20431.88%
AMZN240119P001325002022-09-28 12:32PM EDT132.5026.4526.2526.50-1.35-4.86%3012,73631.46%
AMZN240119P001350002022-09-28 10:42AM EDT135.0027.9027.8528.10-1.70-5.74%11914,74431.14%
AMZN240119P001375002022-09-28 9:32AM EDT137.5031.4029.4029.75+1.35+4.49%327,28430.82%
AMZN240119P001400002022-09-28 11:50AM EDT140.0031.6331.0031.35-0.77-2.38%1923,81230.31%
AMZN240119P001425002022-09-28 1:40PM EDT142.5032.8532.6033.15-2.35-6.68%64,68330.11%
AMZN240119P001450002022-09-28 1:19PM EDT145.0034.4034.4534.95-1.95-5.36%22117,28329.81%
AMZN240119P001475002022-09-28 1:25PM EDT147.5036.3136.2036.60-0.49-1.33%41,75329.10%
AMZN240119P001500002022-09-28 1:26PM EDT150.0042.9438.1538.50+2.29+5.63%69137,37828.82%
AMZN240119P001525002022-09-28 1:26PM EDT152.5036.4639.9040.40-7.08-16.26%52,45328.45%
AMZN240119P001545002022-09-23 2:21PM EDT154.5045.0441.4041.950.00-521,63328.14%
AMZN240119P001550002022-09-28 1:30PM EDT155.0042.0641.8542.30-3.24-7.15%2016,85327.97%
AMZN240119P001555002022-09-28 1:24PM EDT155.5042.3442.3542.70-3.42-7.47%1181,26527.91%
AMZN240119P001560002022-09-28 1:17PM EDT156.0042.7142.6043.10-1.50-3.39%3021,26027.84%
AMZN240119P001565002022-09-28 1:19PM EDT156.5043.0443.0543.55-1.62-3.63%15688027.90%
AMZN240119P001570002022-09-28 1:23PM EDT157.0045.3143.4044.05-0.14-0.31%15833328.08%
AMZN240119P001575002022-09-28 10:47AM EDT157.5044.7943.7544.30-2.16-4.60%25,76027.63%
AMZN240119P001580002022-09-26 2:10PM EDT158.0045.4044.1544.750.00-21,29727.67%
AMZN240119P001585002022-09-06 12:16PM EDT158.5038.8544.6545.200.00-183827.72%
AMZN240119P001590002022-09-27 1:18PM EDT159.0047.8545.0045.500.00-11,35327.37%
AMZN240119P001595002022-09-23 9:40AM EDT159.5047.6545.5045.950.00-21,23027.41%
AMZN240119P001600002022-09-28 12:49PM EDT160.0046.2945.7546.40-2.66-5.43%506,60127.44%
AMZN240119P001605002022-09-28 12:51PM EDT160.5046.7646.2046.75-1.79-3.69%721,30627.21%
AMZN240119P001610002022-09-23 9:40AM EDT161.0049.0046.7047.200.00-358727.24%
AMZN240119P001612502022-09-23 10:21AM EDT161.2549.6546.8047.350.00-41,40027.05%
AMZN240119P001615002022-09-28 1:57PM EDT161.5047.4047.1047.55+0.65+1.39%13435526.99%
AMZN240119P001617502022-09-27 11:22AM EDT161.7548.9547.2547.750.00-217826.94%
AMZN240119P001620002022-09-28 1:41PM EDT162.0047.5747.4047.95-2.18-4.38%266726.87%
AMZN240119P001622502022-09-28 1:48PM EDT162.2547.9847.6548.10+0.38+0.80%13248826.67%
AMZN240119P001625002022-09-28 1:54PM EDT162.5048.4047.8548.40-1.57-3.14%751,76726.89%
AMZN240119P001627502022-09-27 11:22AM EDT162.7549.8548.0048.650.00-526126.97%
AMZN240119P001630002022-09-28 2:00PM EDT163.0048.5748.3048.90-3.66-7.01%17870627.05%
AMZN240119P001632502022-09-28 2:00PM EDT163.2548.7748.4049.00-0.11-0.23%164126.70%
AMZN240119P001635002022-09-08 9:33AM EDT163.5041.5548.6549.150.00-147926.49%
AMZN240119P001637502022-09-27 1:30PM EDT163.7552.2548.9049.450.00-2048526.72%
AMZN240119P001640002022-09-26 2:12PM EDT164.0050.4349.0549.700.00-1435426.79%
AMZN240119P001642502022-09-23 12:20PM EDT164.2552.0649.2549.850.00-246026.58%
AMZN240119P001645002022-09-27 12:23PM EDT164.5052.8549.4550.050.00-11,26826.50%
AMZN240119P001647502022-09-21 2:14PM EDT164.7548.0949.6550.300.00-31240826.58%
AMZN240119P001650002022-09-27 3:53PM EDT165.0052.5050.0050.500.00-1935,02426.51%
AMZN240119P001652502022-09-26 1:57PM EDT165.2552.0050.2550.750.00-1624526.58%
AMZN240119P001655002022-09-27 11:50AM EDT165.5052.4750.4050.950.00-561,52926.51%
AMZN240119P001657502022-09-27 11:22AM EDT165.7552.3550.5051.150.00-334426.43%
AMZN240119P001660002022-09-27 11:24AM EDT166.0052.7550.7051.400.00-61,54726.50%
AMZN240119P001665002022-09-28 12:57PM EDT166.5051.7351.1551.80-2.37-4.38%7292726.34%
AMZN240119P001670002022-09-26 9:35AM EDT167.0053.9751.7052.350.00-241,49926.64%
AMZN240119P001675002022-09-27 11:20AM EDT167.5053.7052.1052.750.00-1541,43826.48%
AMZN240119P001680002022-09-27 11:27AM EDT168.0054.7552.4053.000.00-152425.81%
AMZN240119P001685002022-09-28 12:55PM EDT168.5053.5152.8553.50-2.59-4.62%5658225.96%
AMZN240119P001690002022-09-28 12:51PM EDT169.0054.0753.3053.95-1.28-2.31%7726325.93%
AMZN240119P001695002022-09-27 12:48PM EDT169.5056.8053.7554.400.00-182725.90%
AMZN240119P001700002022-09-28 10:53AM EDT170.0055.5654.3054.90-0.84-1.49%618,69126.04%
AMZN240119P001705002022-09-27 3:00PM EDT170.5057.5054.6555.200.00-1188425.48%
AMZN240119P001710002022-09-27 11:57AM EDT171.0057.7555.1555.700.00-255825.62%
AMZN240119P001715002022-09-23 3:38PM EDT171.5059.3055.4556.150.00-6642225.57%
AMZN240119P001720002022-09-26 10:21AM EDT172.0056.4055.9056.550.00-424625.34%
AMZN240119P001725002022-09-28 11:13AM EDT172.5057.7556.3557.05-1.85-3.10%22,20725.48%
AMZN240119P001730002022-09-26 11:51AM EDT173.0058.5456.8057.500.00-101,07325.42%
AMZN240119P001735002022-09-28 11:48AM EDT173.5058.3157.2557.85-2.89-4.72%81,23524.96%
AMZN240119P001740002022-09-28 11:47AM EDT174.0058.8057.8558.35-2.45-4.00%7871625.10%
AMZN240119P001745002022-09-28 12:43PM EDT174.5058.9058.2558.90-1.65-2.73%2402,40125.42%
AMZN240119P001750002022-09-28 11:02AM EDT175.0060.0558.8559.20+0.80+1.35%9423,60524.74%
AMZN240119P001755002022-09-26 11:01AM EDT175.5060.2559.2559.700.00-282624.87%
AMZN240119P001760002022-09-21 9:37AM EDT176.0055.8259.5560.100.00-254124.56%
AMZN240119P001765002022-09-27 12:21PM EDT176.5063.9559.9560.650.00-260524.90%
AMZN240119P001770002022-09-21 10:24AM EDT177.0056.4060.4061.050.00-149224.59%
AMZN240119P001775002022-09-28 10:00AM EDT177.5063.0560.8561.60-0.20-0.32%103,24824.93%
AMZN240119P001780002022-09-26 10:14AM EDT178.0062.2361.3062.000.00-21,91424.60%
AMZN240119P001785002022-09-27 10:02AM EDT178.5063.2561.8562.400.00-252524.25%
AMZN240119P001790002022-09-23 10:37AM EDT179.0065.1762.2563.050.00-1681,55125.07%
AMZN240119P001795002022-09-23 10:17AM EDT179.5065.9462.8063.500.00-13864624.96%
AMZN240119P001800002022-09-26 9:57AM EDT180.0064.4063.3563.950.00-412,77024.84%
AMZN240119P001805002022-09-23 11:33AM EDT180.5066.2663.6064.300.00-1841,03224.22%
AMZN240119P001810002022-09-23 10:20AM EDT181.0067.4364.2064.750.00-20637624.08%
AMZN240119P001815002022-09-27 11:20AM EDT181.5066.5064.7065.250.00-15491624.20%
AMZN240119P001820002022-09-23 10:21AM EDT182.0068.2465.0565.750.00-13617924.30%
AMZN240119P001825002022-09-27 10:22AM EDT182.5067.0065.6066.200.00-131,42124.15%
AMZN240119P001850002022-09-28 11:50AM EDT185.0068.9567.8568.60-0.50-0.72%41,70624.13%
AMZN240119P001875002022-09-27 9:41AM EDT187.5069.7070.2071.000.00-281,54824.06%
AMZN240119P001900002022-09-27 10:35AM EDT190.0074.3072.6073.350.00-51,34123.55%
AMZN240119P001925002022-09-28 2:00PM EDT192.5075.5075.0575.85+5.95+8.55%11,17424.05%
AMZN240119P001950002022-09-01 2:39PM EDT195.0069.1577.6078.300.00-228324.15%
AMZN240119P001975002022-09-22 3:54PM EDT197.5080.2080.1580.700.00-380023.76%
AMZN240119P002000002022-09-26 1:06PM EDT200.0084.8582.5083.150.00-2023.74%
AMZN240119P002025002022-09-23 2:16PM EDT202.5089.6784.9585.650.00-2024.20%
AMZN240119P002050002022-09-23 12:13PM EDT205.0091.0787.4588.200.00-82025.11%
AMZN240119P002075002022-09-23 12:46PM EDT207.5093.5389.9090.650.00-2025.05%
AMZN240119P002100002022-09-23 2:23PM EDT210.0097.2992.3593.200.00-86225425.98%
AMZN240119P002125002022-09-23 2:15PM EDT212.5099.6394.9095.600.00-616025.34%
AMZN240119P002150002022-09-23 3:04PM EDT215.00102.6897.4098.100.00-8025.75%
AMZN240119P002175002022-09-23 2:14PM EDT217.50104.6099.90100.650.00-8026.71%
AMZN240119P002200002022-09-23 1:39PM EDT220.00106.28102.35103.150.00-272027.10%
AMZN240119P002225002022-09-23 10:09AM EDT222.50108.63105.00105.600.00-2026.93%
AMZN240119P002250002022-09-23 9:44AM EDT225.00110.89107.40108.400.00-1530.20%
AMZN240119P002275002022-09-23 2:21PM EDT227.50115.02109.95110.600.00-6027.69%
AMZN240119P002300002022-09-23 3:17PM EDT230.00116.99112.35113.200.00-27629.18%
AMZN240119P002325002022-09-23 2:19PM EDT232.50119.88114.90115.650.00-4029.00%
AMZN240119P002350002022-09-21 10:05AM EDT235.00112.75117.45118.100.00-2028.78%
AMZN240119P002375002022-09-21 9:38AM EDT237.50115.53119.90120.750.00-10030.79%
AMZN240119P002400002022-09-08 2:22PM EDT240.00111.15122.35123.200.00-16130.64%
AMZN240119P002425002022-05-18 2:35PM EDT242.50135.16135.95137.000.00--066.64%
AMZN240119P002450002022-06-07 1:08PM EDT245.00123.05128.10129.300.00-2039.04%
AMZN240119P002475002022-09-22 12:02PM EDT247.50130.73129.75130.600.00-4030.52%
AMZN240119P002500002022-09-26 9:56AM EDT250.00133.56132.40133.250.00-4032.57%
AMZN240119P002550002022-05-18 1:41PM EDT255.00146.55148.05149.250.00---68.34%
AMZN240119P002600002022-09-23 3:32PM EDT260.00146.54142.20143.100.00-2032.15%
AMZN240119P002650002022-08-03 1:40PM EDT265.00125.49137.05138.400.00-300.00%
AMZN240119P002700002022-09-26 9:54AM EDT270.00153.73152.20153.150.00-2034.03%
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%