U.S. markets close in 2 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.28+1.94 (+1.70%)
A partir del 01:52PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C000520002022-07-07 12:30PM EDT52.0069.6469.3070.30+1.44+2.11%1027159.74%
AMZN240621C000530002022-06-28 1:59PM EDT53.0061.3268.5069.500.00-11059.36%
AMZN240621C000540002022-07-05 2:51PM EDT54.0065.4567.6068.700.00-519458.79%
AMZN240621C000550002022-07-07 12:44PM EDT55.0067.2566.8067.90+1.75+2.67%29158.40%
AMZN240621C000560002022-07-06 3:59PM EDT56.0064.8066.0067.000.00-31557.82%
AMZN240621C000570002022-06-30 10:02AM EDT57.0053.7165.2066.250.00-12557.51%
AMZN240621C000580002022-07-05 10:06AM EDT58.0057.7063.9565.750.00-4156.84%
AMZN240621C000590002022-06-24 9:30AM EDT59.0060.8563.1564.900.00-1656.35%
AMZN240621C000600002022-07-05 1:11PM EDT60.0059.5063.0064.100.00-19957.01%
AMZN240621C000610002022-06-30 3:30PM EDT61.0053.8061.6063.300.00-34355.60%
AMZN240621C000620002022-07-05 12:51PM EDT62.0057.6060.8062.500.00-27555.18%
AMZN240621C000630002022-07-06 3:56PM EDT63.0059.0060.0061.750.00-26054.83%
AMZN240621C000640002022-07-06 2:43PM EDT64.0058.7059.2560.950.00-2521054.47%
AMZN240621C000650002022-06-30 2:09PM EDT65.0051.2558.4560.150.00-8213354.03%
AMZN240621C000660002022-06-29 2:19PM EDT66.0052.7557.7559.400.00-402453.81%
AMZN240621C000670002022-07-07 12:07PM EDT67.0057.5056.9058.60+1.80+3.23%210853.28%
AMZN240621C000680002022-07-06 11:07AM EDT68.0054.6056.2557.750.00-28752.97%
AMZN240621C000690002022-07-06 3:56PM EDT69.0054.4555.4057.000.00-68652.52%
AMZN240621C000700002022-07-07 12:52PM EDT70.0055.5054.7556.30+1.90+3.54%315752.40%
AMZN240621C000710002022-07-07 11:39AM EDT71.0054.2554.0555.50+7.80+16.79%213652.06%
AMZN240621C000720002022-07-06 11:11AM EDT72.0051.4053.4054.650.00-1220651.72%
AMZN240621C000730002022-07-07 10:48AM EDT73.0052.4752.6053.95+0.62+1.20%34551.37%
AMZN240621C000740002022-07-07 9:50AM EDT74.0051.3551.8553.15+0.40+0.79%22950.96%
AMZN240621C000750002022-07-07 12:41PM EDT75.0051.8851.2052.40+1.08+2.13%334950.73%
AMZN240621C000760002022-07-06 3:53PM EDT76.0049.3050.5551.650.00-968850.48%
AMZN240621C000770002022-07-06 3:06PM EDT77.0049.6049.7050.950.00-64250.05%
AMZN240621C000780002022-07-06 11:20AM EDT78.0047.7049.1550.250.00-48251.26%
AMZN240621C000790002022-07-06 1:15PM EDT79.0047.4548.5549.600.00-929651.09%
AMZN240621C000800002022-07-07 12:41PM EDT80.0048.3847.6548.85+3.03+6.68%1077550.67%
AMZN240621C000810002022-07-06 9:50AM EDT81.0044.5547.0548.150.00-54350.37%
AMZN240621C000820002022-07-06 11:43AM EDT82.0044.3546.2547.650.00-24350.50%
AMZN240621C000825002022-07-01 11:15AM EDT82.5040.5545.9047.150.00-112550.02%
AMZN240621C000830002022-06-30 9:34AM EDT83.0039.0145.6046.950.00-4550.18%
AMZN240621C000840002022-06-29 10:39AM EDT84.0040.5044.9046.200.00-14149.75%
AMZN240621C000850002022-07-06 10:29AM EDT85.0042.4044.2045.550.00-69949.52%
AMZN240621C000860002022-07-07 10:22AM EDT86.0042.1743.6544.85-1.53-3.50%62349.19%
AMZN240621C000870002022-07-06 10:59AM EDT87.0041.7542.9544.250.00-15349.05%
AMZN240621C000875002022-06-10 10:34AM EDT87.5040.0042.5543.850.00-24248.77%
AMZN240621C000880002022-06-08 11:01AM EDT88.0048.2042.2543.550.00--1748.70%
AMZN240621C000890002022-07-06 2:35PM EDT89.0041.2141.8042.850.00-16648.34%
AMZN240621C000900002022-07-07 11:59AM EDT90.0041.5041.1042.10+5.52+15.34%2461147.88%
AMZN240621C000910002022-07-07 10:05AM EDT91.0039.4140.4541.70+2.41+6.51%109348.11%
AMZN240621C000920002022-07-07 12:06PM EDT92.0040.4939.7041.10+9.05+28.78%14247.93%
AMZN240621C000925002022-07-01 10:41AM EDT92.5033.0839.4540.650.00-38047.55%
AMZN240621C000930002022-07-01 10:07AM EDT93.0033.6039.2540.250.00-22,47247.26%
AMZN240621C000940002022-07-01 11:38AM EDT94.0033.2038.6039.650.00-817847.07%
AMZN240621C000950002022-07-07 12:34PM EDT95.0038.7038.1039.00+1.70+4.59%58896246.77%
AMZN240621C000960002022-06-24 2:33PM EDT96.0038.1037.5038.650.00-2546947.03%
AMZN240621C000970002022-06-15 3:37PM EDT97.0031.9636.8538.100.00-519246.91%
AMZN240621C000975002022-07-05 3:32PM EDT97.5035.2036.6537.700.00-139646.61%
AMZN240621C000980002022-07-05 3:31PM EDT98.0035.0036.3537.250.00-134546.22%
AMZN240621C000990002022-07-06 12:53PM EDT99.0034.1535.8036.900.00-528546.45%
AMZN240621C001000002022-07-07 1:27PM EDT100.0035.7535.4536.00+0.80+2.29%374,66245.67%
AMZN240621C001025002022-07-07 11:38AM EDT102.5033.5033.8534.80+0.20+0.60%370545.58%
AMZN240621C001050002022-07-07 10:31AM EDT105.0031.4732.4033.50-0.53-1.66%12,23545.25%
AMZN240621C001075002022-07-07 10:26AM EDT107.5030.2031.4532.00+0.91+3.11%381144.53%
AMZN240621C001100002022-07-07 1:29PM EDT110.0030.7030.0530.75+1.30+4.42%742,79344.19%
AMZN240621C001125002022-07-07 12:48PM EDT112.5029.0528.9029.40+0.92+3.27%1152543.64%
AMZN240621C001150002022-07-07 1:30PM EDT115.0027.8027.6028.20+1.30+4.91%304,22843.29%
AMZN240621C001175002022-07-07 1:18PM EDT117.5026.6826.4027.00+1.05+4.10%211,04242.90%
AMZN240621C001200002022-07-07 1:16PM EDT120.0025.8525.3025.85+0.85+3.40%692,62642.53%
AMZN240621C001225002022-07-07 12:12PM EDT122.5024.1024.1524.75+1.40+6.17%172642.20%
AMZN240621C001250002022-07-07 1:07PM EDT125.0023.3523.1523.70+1.00+4.47%237,76241.91%
AMZN240621C001275002022-07-06 3:24PM EDT127.5021.7022.1522.600.00-363941.49%
AMZN240621C001300002022-07-07 1:10PM EDT130.0021.2521.1521.60+0.78+3.81%582,10441.18%
AMZN240621C001325002022-07-05 12:56PM EDT132.5018.4020.1520.650.00-536140.91%
AMZN240621C001350002022-07-06 3:48PM EDT135.0018.7019.2519.70-0.03-0.16%487140.60%
AMZN240621C001375002022-07-07 12:19PM EDT137.5018.4718.4018.80+4.67+33.84%2126540.31%
AMZN240621C001400002022-07-07 1:07PM EDT140.0017.9017.5518.00+0.55+3.17%261,96840.14%
AMZN240621C001425002022-07-06 1:56PM EDT142.5015.8016.7017.150.00-275739.85%
AMZN240621C001450002022-07-07 11:58AM EDT145.0016.1515.9516.40+1.15+7.67%64,08439.68%
AMZN240621C001475002022-07-07 10:38AM EDT147.5014.6515.1515.650.00-10140339.47%
AMZN240621C001500002022-07-07 1:30PM EDT150.0014.6514.5014.85+0.75+5.40%154,39439.13%
AMZN240621C001525002022-07-06 10:57AM EDT152.5013.1313.8014.200.00-4015339.00%
AMZN240621C001550002022-07-07 10:07AM EDT155.0012.4513.1513.55-0.36-2.81%131338.83%
AMZN240621C001575002022-07-06 9:53AM EDT157.5011.6512.5012.950.00-132338.69%
AMZN240621C001600002022-07-07 12:03PM EDT160.0011.8511.9512.35+0.49+4.31%22,20438.53%
AMZN240621C001625002022-07-06 9:30AM EDT162.5010.8011.3511.750.00-137338.33%
AMZN240621C001650002022-07-07 9:30AM EDT165.0010.7510.8011.20+1.25+13.16%232938.17%
AMZN240621C001675002022-07-07 11:07AM EDT167.5010.1210.3010.70+1.62+19.06%120938.07%
AMZN240621C001700002022-07-07 11:59AM EDT170.0010.009.8010.15+0.75+8.11%181937.84%
AMZN240621C001725002022-07-05 3:12PM EDT172.508.769.359.750.00-110937.84%
AMZN240621C001750002022-07-06 9:37AM EDT175.008.108.909.350.00-12,32937.81%
AMZN240621C001775002022-07-07 12:38PM EDT177.508.658.458.90+0.60+7.45%138337.67%
AMZN240621C001800002022-07-06 3:53PM EDT180.007.758.108.450.00-110,32837.49%
AMZN240621C001825002022-07-07 11:45AM EDT182.508.007.658.10+2.25+39.13%136437.46%
AMZN240621C001850002022-07-07 11:00AM EDT185.007.357.307.70+0.45+6.52%184137.31%
AMZN240621C001875002022-07-07 11:43AM EDT187.507.006.957.35+0.80+12.90%11,28237.23%
AMZN240621C001900002022-07-07 10:58AM EDT190.006.506.607.00+0.10+1.56%159037.12%
AMZN240621C001925002022-07-06 11:12AM EDT192.506.066.306.700.00-2011237.07%
AMZN240621C001950002022-07-07 1:08PM EDT195.006.196.006.40+0.39+6.72%136837.01%
AMZN240621C001975002022-06-30 10:10AM EDT197.503.805.756.100.00-115636.91%
AMZN240621C002000002022-07-07 1:08PM EDT200.005.705.455.80+0.05+0.88%4911,15536.80%
AMZN240621C002025002022-07-05 2:36PM EDT202.505.105.205.600.00-332736.87%
AMZN240621C002050002022-07-07 1:08PM EDT205.005.195.005.30+0.39+8.12%211336.70%
AMZN240621C002075002022-07-05 12:13PM EDT207.504.434.755.100.00-59836.73%
AMZN240621C002100002022-07-07 1:30PM EDT210.004.704.554.85+0.25+5.62%168736.62%
AMZN240621C002125002022-07-07 11:51AM EDT212.504.454.354.65+0.75+20.27%426536.61%
AMZN240621C002150002022-07-07 11:51AM EDT215.004.244.154.45+0.19+4.69%446136.58%
AMZN240621C002175002022-07-06 3:00PM EDT217.503.953.954.250.00-410736.52%
AMZN240621C002200002022-07-06 3:57PM EDT220.003.733.854.100.00-816736.57%
AMZN240621C002225002022-07-06 11:45AM EDT222.503.353.603.900.00-131736.48%
AMZN240621C002250002022-07-07 12:55PM EDT225.003.653.453.65+0.30+8.96%172,48636.23%
AMZN240621C002275002022-07-06 3:58PM EDT227.503.283.303.600.00-225136.49%
AMZN240621C002300002022-07-07 12:53PM EDT230.003.253.153.50+0.08+2.52%390336.61%
AMZN240621C002350002022-07-07 1:34PM EDT235.003.043.003.10+0.17+5.92%1275,04136.23%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132439.01%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113361.38%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222331.64%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16312.06%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17296.61%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316285.02%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143274.82%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211266.19%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533258.78%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217245.78%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P000520002022-07-07 10:25AM EDT52.002.001.682.070.00-161643.92%
AMZN240621P000530002022-07-07 9:52AM EDT53.002.141.792.15-0.06-2.73%44143.47%
AMZN240621P000540002022-06-23 12:11PM EDT54.002.381.932.250.00-217943.13%
AMZN240621P000550002022-07-07 11:16AM EDT55.002.102.202.41-0.47-18.29%143243.08%
AMZN240621P000560002022-07-06 2:25PM EDT56.002.622.142.520.00-4542.75%
AMZN240621P000570002022-07-05 2:33PM EDT57.002.802.322.580.00-1042.17%
AMZN240621P000580002022-07-06 11:25AM EDT58.002.882.392.780.00-21642.24%
AMZN240621P000590002022-06-03 1:54PM EDT59.002.583.053.500.00--2044.46%
AMZN240621P000600002022-07-07 11:37AM EDT60.002.902.633.10-0.27-8.52%149241.93%
AMZN240621P000610002022-06-06 2:27PM EDT61.002.712.993.450.00-22142.51%
AMZN240621P000620002022-07-07 12:59PM EDT62.003.102.963.35-0.40-11.43%161,99041.25%
AMZN240621P000630002022-07-06 11:13AM EDT63.003.713.153.450.00-2242040.81%
AMZN240621P000640002022-07-07 1:21PM EDT64.003.443.253.70-0.31-8.27%21,12540.92%
AMZN240621P000650002022-07-07 12:36PM EDT65.003.603.503.75-1.00-21.74%203,79640.27%
AMZN240621P000660002022-06-22 9:30AM EDT66.004.803.604.050.00--640.52%
AMZN240621P000670002022-06-24 10:35AM EDT67.004.003.704.200.00-252440.20%
AMZN240621P000680002022-07-01 10:39AM EDT68.005.304.054.400.00-15340.05%
AMZN240621P000690002022-07-07 11:36AM EDT69.004.404.204.45-0.85-16.19%130139.39%
AMZN240621P000700002022-07-07 12:06PM EDT70.004.604.404.60-0.30-6.12%166939.06%
AMZN240621P000710002022-06-30 11:02AM EDT71.006.254.604.850.00-214039.03%
AMZN240621P000720002022-06-24 3:11PM EDT72.004.954.755.050.00-201,11538.83%
AMZN240621P000740002022-06-13 3:17PM EDT74.007.005.205.450.00-4010138.37%
AMZN240621P000750002022-07-07 12:32PM EDT75.005.505.405.70-0.65-10.57%31,15738.27%
AMZN240621P000760002022-07-06 3:43PM EDT76.006.105.655.950.00-124238.15%
AMZN240621P000770002022-06-28 2:25PM EDT77.007.105.856.150.00-12237.87%
AMZN240621P000790002022-05-31 1:35PM EDT79.006.107.908.150.00--12041.28%
AMZN240621P000800002022-07-07 10:31AM EDT80.007.106.606.90+0.10+1.43%102,08537.38%
AMZN240621P000810002022-06-16 10:52AM EDT81.009.406.857.150.00-401,30037.18%
AMZN240621P000820002022-06-24 11:34AM EDT82.007.387.057.450.00-101137.10%
AMZN240621P000825002022-07-05 9:47AM EDT82.509.007.257.550.00-216936.93%
AMZN240621P000830002022-06-10 1:30PM EDT83.008.467.357.700.00-14136.88%
AMZN240621P000840002022-06-24 2:14PM EDT84.007.957.608.000.00-1519536.76%
AMZN240621P000850002022-07-05 2:48PM EDT85.008.857.958.300.00-102,59236.63%
AMZN240621P000860002022-06-23 11:35AM EDT86.009.258.208.550.00--1,00136.38%
AMZN240621P000875002022-06-17 10:02AM EDT87.5011.158.659.000.00-108136.14%
AMZN240621P000880002022-06-09 3:28PM EDT88.008.458.809.150.00-32236.05%
AMZN240621P000890002022-06-14 1:56PM EDT89.0012.059.109.450.00--135.87%
AMZN240621P000900002022-07-05 2:51PM EDT90.0010.459.409.800.00-251,23235.78%
AMZN240621P000910002022-06-06 12:01AM EDT91.0011.5810.3011.650.00--4,80038.70%
AMZN240621P000920002022-07-05 2:26PM EDT92.0011.3010.1010.400.00-16,46235.36%
AMZN240621P000925002022-07-05 12:23PM EDT92.5011.7510.2510.600.00-148135.35%
AMZN240621P000930002022-06-21 9:38AM EDT93.0011.9010.4010.750.00-21,71335.23%
AMZN240621P000940002022-06-29 12:06PM EDT94.0012.5010.7511.100.00-2052135.09%
AMZN240621P000950002022-07-05 12:18PM EDT95.0012.7611.1011.400.00-103,68934.85%
AMZN240621P000960002022-06-21 3:58PM EDT96.0013.2411.4511.800.00-14334.78%
AMZN240621P000970002022-06-24 2:45PM EDT97.0011.9011.8012.200.00-23024034.69%
AMZN240621P000975002022-07-05 1:01PM EDT97.5013.8012.0012.400.00-21,18234.65%
AMZN240621P000980002022-07-05 1:01PM EDT98.0014.0012.2012.550.00-16234.51%
AMZN240621P000990002022-06-30 11:10AM EDT99.0016.0512.5512.950.00-137734.40%
AMZN240621P001000002022-07-07 12:19PM EDT100.0013.1513.0013.30-0.50-3.66%25,46034.19%
AMZN240621P001025002022-07-07 12:46PM EDT102.5014.0713.9514.25-2.49-15.04%420633.75%
AMZN240621P001050002022-07-06 10:57AM EDT105.0016.2514.9515.250.00-11,79833.34%
AMZN240621P001075002022-07-05 9:30AM EDT107.5012.9116.0516.450.00-11,24833.19%
AMZN240621P001100002022-07-07 11:13AM EDT110.0017.7517.2017.50-0.25-1.39%54,86232.72%
AMZN240621P001125002022-07-07 10:28AM EDT112.5019.4418.3518.70-0.35-1.77%1156232.42%
AMZN240621P001150002022-07-07 12:56PM EDT115.0019.6019.5519.90-1.86-8.67%134,47532.06%
AMZN240621P001175002022-07-07 12:46PM EDT117.5020.8720.8021.25-1.89-8.30%51,15231.87%
AMZN240621P001200002022-07-06 2:51PM EDT120.0022.8822.1022.500.00-1006,32431.46%
AMZN240621P001225002022-07-06 9:59AM EDT122.5025.1023.4023.850.00-91,52631.14%
AMZN240621P001250002022-07-06 9:59AM EDT125.0026.3724.8025.250.00-93,72530.83%
AMZN240621P001275002022-06-28 9:33AM EDT127.5026.6526.2026.600.00-120330.37%
AMZN240621P001300002022-07-07 1:34PM EDT130.0027.8027.7528.10-0.77-2.70%1155,73030.09%
AMZN240621P001325002022-07-07 1:19PM EDT132.5029.5029.2029.65-2.50-7.81%234329.82%
AMZN240621P001350002022-07-05 11:46AM EDT135.0034.0930.7531.150.00-112,52629.40%
AMZN240621P001375002022-06-24 3:36PM EDT137.5032.8932.4032.800.00-2035929.16%
AMZN240621P001400002022-07-07 1:09PM EDT140.0034.0034.0534.45-1.65-4.63%264228.85%
AMZN240621P001425002022-06-17 2:54PM EDT142.5042.0635.7036.200.00-148528.64%
AMZN240621P001450002022-06-23 2:36PM EDT145.0040.4537.3538.050.00-2046028.53%
AMZN240621P001475002022-06-23 1:54PM EDT147.5042.6739.0539.600.00-13055727.86%
AMZN240621P001500002022-07-07 10:48AM EDT150.0042.3040.9041.50-4.04-8.72%26,89227.71%
AMZN240621P001525002022-06-28 10:07AM EDT152.5045.0042.7543.450.00-123427.59%
AMZN240621P001550002022-06-28 1:21PM EDT155.0050.2644.4045.200.00-859027.05%
AMZN240621P001575002022-06-16 3:24PM EDT157.5056.4546.4047.100.00-690726.70%
AMZN240621P001600002022-07-01 1:10PM EDT160.0055.2448.2049.300.00-202,15926.87%
AMZN240621P001625002022-07-07 10:29AM EDT162.5052.4050.3551.10-2.75-4.99%210826.20%
AMZN240621P001650002022-07-06 1:19PM EDT165.0054.5552.1553.150.00-228925.95%
AMZN240621P001675002022-06-16 3:12PM EDT167.5065.6054.2555.250.00-13814625.75%
AMZN240621P001700002022-06-28 2:42PM EDT170.0064.1556.3057.300.00-224125.37%
AMZN240621P001725002022-06-16 2:05PM EDT172.5070.5058.5059.450.00-3015525.14%
AMZN240621P001750002022-07-06 10:51AM EDT175.0064.0060.6061.650.00-41,06724.98%
AMZN240621P001775002022-07-05 2:28PM EDT177.5066.0062.8564.200.00-61,30525.67%
AMZN240621P001800002022-07-06 9:32AM EDT180.0068.4465.0066.150.00-5888724.76%
AMZN240621P001825002022-06-30 9:36AM EDT182.5077.1067.2068.550.00-204224.99%
AMZN240621P001850002022-07-05 11:46AM EDT185.0074.7269.4571.000.00-2246325.36%
AMZN240621P001875002022-06-16 1:13PM EDT187.5083.9071.7573.200.00-294624.95%
AMZN240621P001900002022-07-07 12:56PM EDT190.0074.7074.0075.50-8.05-9.73%218724.78%
AMZN240621P001925002022-07-06 10:01AM EDT192.5080.2576.3577.900.00-62124.90%
AMZN240621P001950002022-06-14 2:38PM EDT195.0092.1078.7080.100.00--124.26%
AMZN240621P001975002022-05-31 11:13AM EDT197.5081.0190.4091.900.00--2045.60%
AMZN240621P002000002022-07-01 12:55PM EDT200.0090.8883.9084.850.00-3522924.09%
AMZN240621P002025002022-06-28 12:16PM EDT202.5094.2086.2587.400.00-204024.71%
AMZN240621P002050002022-06-15 11:53AM EDT205.0098.8088.7589.850.00-2024.90%
AMZN240621P002075002022-06-30 10:14AM EDT207.50104.2591.0092.300.00-1025.07%
AMZN240621P002100002022-07-07 11:39AM EDT210.0094.6593.4594.75+6.10+6.89%2025.22%
AMZN240621P002125002022-06-21 9:33AM EDT212.50104.4696.0097.200.00-20025.37%
AMZN240621P002150002022-06-07 10:21AM EDT215.0093.5098.3099.550.00--024.96%
AMZN240621P002175002022-05-24 1:36PM EDT217.50114.53104.25105.550.00--036.81%
AMZN240621P002200002022-07-01 1:12PM EDT220.00112.32103.25104.650.00-4226.21%
AMZN240621P002225002022-06-09 9:53AM EDT222.50101.63105.70107.100.00--026.29%
AMZN240621P002250002022-07-05 2:34PM EDT225.00111.65108.20109.600.00-12326.64%
AMZN240621P002275002022-07-05 2:41PM EDT227.50113.55110.65112.100.00-6326.98%
AMZN240621P002300002022-07-07 9:38AM EDT230.00114.97113.25114.60-0.61-0.53%119127.31%
AMZN240621P002350002022-07-05 2:41PM EDT235.00121.05118.25119.550.00-157027.69%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%