香港股市 已收市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
89.09-1.26 (-1.39%)
收市價: 04:00PM EST
88.87 -0.22 (-0.25%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN221216C000500002022-12-08 3:54PM EST50.0040.2538.8539.450.00-21138181.25%
AMZN221216C000520002022-12-09 9:44AM EST52.0037.8336.9037.50-5.32-12.33%19,173184.38%
AMZN221216C000530002022-11-30 1:30PM EST53.0039.3035.8036.450.00-2207153.13%
AMZN221216C000540002022-11-30 1:30PM EST54.0038.3034.8535.550.00-477173.05%
AMZN221216C000550002022-12-07 11:59AM EST55.0033.0033.8034.500.00-7306153.91%
AMZN221216C000560002022-11-30 3:24PM EST56.0039.6432.8033.500.00-635148.44%
AMZN221216C000570002022-11-25 11:21AM EST57.0037.1031.9032.550.00-81,551161.33%
AMZN221216C000580002022-11-30 2:36PM EST58.0036.9530.8031.500.00-7130138.28%
AMZN221216C000590002022-12-09 9:35AM EST59.0030.2029.8530.50-1.15-3.67%179140.23%
AMZN221216C000600002022-12-08 10:41AM EST60.0030.4428.9029.500.00-2169140.23%
AMZN221216C000610002022-11-10 9:35AM EST61.0032.6027.9028.500.00-223135.16%
AMZN221216C000620002022-11-17 9:42AM EST62.0034.2526.8027.500.00-719119.14%
AMZN221216C000630002022-12-02 10:05AM EST63.0031.0025.8526.500.00-2103120.31%
AMZN221216C000640002022-12-09 1:16PM EST64.0025.1524.9025.50-0.95-3.64%197120.31%
AMZN221216C000650002022-12-09 2:12PM EST65.0024.5723.8524.55+1.07+4.55%5158115.23%
AMZN221216C000660002022-12-08 10:41AM EST66.0024.5022.9023.500.00-413110.55%
AMZN221216C000670002022-11-29 11:11AM EST67.0025.1021.9022.500.00-159105.47%
AMZN221216C000680002022-12-08 10:38AM EST68.0022.6020.8021.500.00-104091.80%
AMZN221216C000690002022-12-09 11:37AM EST69.0020.9019.8520.55-0.45-2.11%45996.09%
AMZN221216C000700002022-12-09 3:53PM EST70.0019.0019.0019.35+0.41+2.21%3010187.89%
AMZN221216C000710002022-12-09 12:47PM EST71.0018.7517.8518.55-0.55-2.85%73086.91%
AMZN221216C000720002022-11-30 2:02PM EST72.0022.2116.9017.550.00-262285.35%
AMZN221216C000730002022-12-09 3:08PM EST73.0016.7315.9516.50-0.92-5.21%1021480.86%
AMZN221216C000740002022-12-09 3:47PM EST74.0015.3014.9015.60-0.50-3.16%24478.71%
AMZN221216C000750002022-12-09 3:50PM EST75.0014.0014.0514.45-1.50-9.68%120473.93%
AMZN221216C000760002022-12-09 3:40PM EST76.0013.3012.9013.60-6.40-32.49%119869.24%
AMZN221216C000770002022-12-07 10:52AM EST77.0012.2011.9512.600.00-1111066.60%
AMZN221216C000780002022-12-09 3:53PM EST78.0011.1611.2011.40-1.24-10.00%3611063.57%
AMZN221216C000790002022-12-09 3:52PM EST79.0010.1010.2510.50-1.45-12.55%617863.18%
AMZN221216C000800002022-12-09 3:59PM EST80.009.409.359.55-1.25-11.74%2,1938,64261.82%
AMZN221216C000810002022-12-09 3:55PM EST81.008.478.258.70-1.33-13.57%108957.62%
AMZN221216C000820002022-12-09 3:41PM EST82.007.687.507.70-1.22-13.71%12726557.03%
AMZN221216C000830002022-12-09 3:54PM EST83.006.696.456.80-1.41-17.41%4819952.10%
AMZN221216C000840002022-12-09 3:46PM EST84.005.955.856.00-1.15-16.20%1871,50555.13%
AMZN221216C000850002022-12-09 3:59PM EST85.005.155.105.20-1.15-18.25%1,6411,49854.30%
AMZN221216C000860002022-12-09 3:59PM EST86.004.474.404.45-1.18-20.88%1,0351,95153.61%
AMZN221216C000870002022-12-09 3:59PM EST87.003.803.703.80-1.05-21.65%2,2599,83752.88%
AMZN221216C000880002022-12-09 3:59PM EST88.003.253.103.20-0.90-21.69%2,4935,00052.49%
AMZN221216C000890002022-12-09 3:59PM EST89.002.632.602.65-0.92-25.92%10,6967,06152.44%
AMZN221216C000900002022-12-09 3:59PM EST90.002.122.122.16-0.86-28.86%21,97350,38651.95%
AMZN221216C000910002022-12-09 3:59PM EST91.001.721.701.73-0.77-30.92%7,3766,42351.42%
AMZN221216C000920002022-12-09 3:59PM EST92.001.371.341.37-0.71-34.13%9,97524,01650.98%
AMZN221216C000930002022-12-09 3:59PM EST93.001.051.041.05-0.62-37.13%5,7847,51750.39%
AMZN221216C000940002022-12-09 3:59PM EST94.000.800.800.81-0.55-40.74%5,97014,64450.24%
AMZN221216C000950002022-12-09 3:59PM EST95.000.630.610.63-0.42-40.00%16,90065,07350.39%
AMZN221216C000960002022-12-09 3:59PM EST96.000.470.460.48-0.38-44.71%6,77511,62650.39%
AMZN221216C000970002022-12-09 3:59PM EST97.000.370.350.37-0.29-43.94%3,23213,08450.78%
AMZN221216C000980002022-12-09 3:59PM EST98.000.290.270.29-0.23-44.23%4,85111,19051.47%
AMZN221216C000990002022-12-09 3:59PM EST99.000.220.210.23-0.19-46.34%2,3198,56052.34%
AMZN221216C001000002022-12-09 3:59PM EST100.000.180.170.18-0.14-43.75%12,25537,12653.32%
AMZN221216C001010002022-12-09 3:59PM EST101.000.140.130.15-0.11-44.00%9,16311,17954.30%
AMZN221216C001020002022-12-09 3:59PM EST102.000.110.110.12-0.10-47.62%7,15411,57955.47%
AMZN221216C001030002022-12-09 3:56PM EST103.000.100.090.10-0.07-41.18%6,37311,99256.64%
AMZN221216C001040002022-12-09 3:59PM EST104.000.080.070.09-0.07-46.67%4,9446,50258.01%
AMZN221216C001050002022-12-09 3:58PM EST105.000.070.060.08-0.04-36.36%2,31027,11959.77%
AMZN221216C001060002022-12-09 3:59PM EST106.000.070.050.07-0.02-22.22%5886,12260.94%
AMZN221216C001070002022-12-09 3:54PM EST107.000.050.050.06-0.04-44.44%5247,69562.89%
AMZN221216C001080002022-12-09 3:44PM EST108.000.050.040.05-0.02-28.57%7525,25763.67%
AMZN221216C001090002022-12-09 3:46PM EST109.000.040.030.05-0.03-42.86%1,0728,42365.23%
AMZN221216C001100002022-12-09 3:45PM EST110.000.030.030.04-0.02-40.00%80225,77466.41%
AMZN221216C001110002022-12-09 3:54PM EST111.000.030.030.04-0.02-40.00%1675,27369.14%
AMZN221216C001120002022-12-09 3:45PM EST112.000.030.020.04-0.01-25.00%47313,20070.31%
AMZN221216C001130002022-12-09 1:06PM EST113.000.030.020.03-0.01-25.00%5174,73271.09%
AMZN221216C001140002022-12-09 3:22PM EST114.000.030.020.030.00-11910,64273.44%
AMZN221216C001150002022-12-09 3:56PM EST115.000.020.020.03-0.01-33.33%27020,93575.39%
AMZN221216C001160002022-12-09 3:57PM EST116.000.020.010.02-0.01-33.33%5464,72173.44%
AMZN221216C001170002022-12-09 2:11PM EST117.000.020.010.02-0.01-33.33%2365,17175.00%
AMZN221216C001180002022-12-09 2:25PM EST118.000.020.010.02-0.01-33.33%1387,16177.34%
AMZN221216C001190002022-12-09 9:52AM EST119.000.020.010.02-0.02-50.00%935,67779.69%
AMZN221216C001200002022-12-09 3:54PM EST120.000.010.010.02-0.01-50.00%19726,72881.25%
AMZN221216C001210002022-12-09 3:52PM EST121.000.010.010.02-0.01-50.00%24,28583.59%
AMZN221216C001220002022-12-09 3:54PM EST122.000.010.010.02-0.01-50.00%678,30885.94%
AMZN221216C001230002022-12-09 2:12PM EST123.000.010.000.010.00-2035,97778.13%
AMZN221216C001240002022-12-09 2:14PM EST124.000.010.000.02-0.01-50.00%3243,71785.94%
AMZN221216C001250002022-12-09 2:03PM EST125.000.010.000.02-0.01-50.00%1,75213,94687.50%
AMZN221216C001260002022-12-09 11:21AM EST126.000.010.000.010.00-62,58784.38%
AMZN221216C001270002022-12-09 3:21PM EST127.000.010.000.030.00-94,71195.31%
AMZN221216C001280002022-12-09 9:54AM EST128.000.010.000.01-0.01-50.00%293,66987.50%
AMZN221216C001290002022-12-07 1:32PM EST129.000.010.000.020.00-8215,16395.31%
AMZN221216C001300002022-12-09 3:36PM EST130.000.010.000.010.00-810,87090.63%
AMZN221216C001310002022-12-07 1:31PM EST131.000.010.000.020.00-2023,74198.44%
AMZN221216C001320002022-12-07 3:54PM EST132.000.020.000.030.00-1,5896,407104.69%
AMZN221216C001330002022-12-08 1:16PM EST133.000.010.000.010.00-799,70896.88%
AMZN221216C001340002022-12-08 3:33PM EST134.000.010.000.010.00-14,19796.88%
AMZN221216C001350002022-12-09 9:55AM EST135.000.010.000.010.00-214,83698.44%
AMZN221216C001360002022-12-07 2:39PM EST136.000.010.000.010.00-5801,951100.00%
AMZN221216C001370002022-12-08 10:19AM EST137.000.010.000.010.00-312,417103.13%
AMZN221216C001380002022-12-08 1:39PM EST138.000.010.000.030.00-183,392114.06%
AMZN221216C001390002022-12-08 10:10AM EST139.000.010.000.010.00-13,968106.25%
AMZN221216C001400002022-12-09 3:41PM EST140.000.010.000.010.00-710,214106.25%
AMZN221216C001410002022-12-08 12:22PM EST141.000.010.000.030.00-5002,991118.75%
AMZN221216C001420002022-12-08 9:39AM EST142.000.010.000.020.00-42,215115.63%
AMZN221216C001430002022-12-02 1:26PM EST143.000.010.000.020.00-12,066118.75%
AMZN221216C001440002022-12-08 9:54AM EST144.000.010.000.010.00-1005,284112.50%
AMZN221216C001450002022-12-09 10:10AM EST145.000.010.000.020.00-2110,410121.88%
AMZN221216C001460002022-11-30 3:52PM EST146.000.010.000.020.00-2083,823121.88%
AMZN221216C001470002022-12-08 3:14PM EST147.000.010.000.010.00-104,700115.63%
AMZN221216C001480002022-12-01 9:36AM EST148.000.010.000.020.00-101,758125.00%
AMZN221216C001490002022-12-01 9:37AM EST149.000.010.000.020.00-103,703126.56%
AMZN221216C001500002022-12-09 2:55PM EST150.000.010.000.020.00-821,568128.13%
AMZN221216C001510002022-11-28 10:02AM EST151.000.010.000.010.00-43,363121.88%
AMZN221216C001520002022-12-08 2:07PM EST152.000.030.000.020.00-116,905131.25%
AMZN221216C001530002022-11-28 10:16AM EST153.000.010.000.010.00-55,722125.00%
AMZN221216C001540002022-11-28 9:53AM EST154.000.010.000.020.00-153,677134.38%
AMZN221216C001550002022-12-09 10:22AM EST155.000.010.000.010.00-111,803128.13%
AMZN221216C001560002022-12-07 10:22AM EST156.000.010.000.020.00-14,581137.50%
AMZN221216C001570002022-12-02 9:30AM EST157.000.010.000.020.00-44,785137.50%
AMZN221216C001580002022-11-30 12:20PM EST158.000.010.000.020.00-55,186140.63%
AMZN221216C001590002022-11-21 10:33AM EST159.000.020.000.020.00-22,691140.63%
AMZN221216C001600002022-12-05 1:31PM EST160.000.010.000.020.00-267,022142.19%
AMZN221216C001610002022-12-02 2:24PM EST161.000.010.000.020.00-22,364143.75%
AMZN221216C001620002022-11-23 10:26AM EST162.000.010.000.010.00-11,304137.50%
AMZN221216C001630002022-12-01 1:16PM EST163.000.010.000.020.00-41,292146.88%
AMZN221216C001640002022-12-07 10:00AM EST164.000.010.000.020.00-202,609146.88%
AMZN221216C001650002022-12-06 3:35PM EST165.000.010.000.010.00-202,789140.63%
AMZN221216C001660002022-11-23 2:24PM EST166.000.010.000.010.00-53,376143.75%
AMZN221216C001670002022-12-06 12:31PM EST167.000.010.000.010.00-201,762143.75%
AMZN221216C001680002022-11-29 2:06PM EST168.000.010.000.010.00-4974143.75%
AMZN221216C001690002022-11-22 10:24AM EST169.000.010.000.010.00-141,751143.75%
AMZN221216C001700002022-12-02 1:24PM EST170.000.010.000.010.00-25,060146.88%
AMZN221216C001750002022-11-22 9:53AM EST175.000.010.000.020.00-64,625162.50%
AMZN221216C001800002022-12-09 2:18PM EST180.000.010.000.010.00-34,234156.25%
AMZN221216C001850002022-11-30 10:35AM EST185.000.010.000.030.00-52,426179.69%
AMZN221216C001900002022-11-30 2:30PM EST190.000.010.000.060.00-12,371197.66%
AMZN221216C001950002022-11-22 11:05AM EST195.000.010.000.010.00-11,947175.00%
AMZN221216C002000002022-11-11 10:51AM EST200.000.010.000.010.00-23,788181.25%
AMZN221216C002050002022-11-11 12:36PM EST205.000.010.000.010.00-1618184.38%
AMZN221216C002100002022-12-09 11:03AM EST210.000.010.000.010.00-22,115187.50%
AMZN221216C015000002022-05-18 11:48AM EST1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 12:04PM EST1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 9:35AM EST1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 8:48AM EST1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 12:15PM EST1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 11:07AM EST2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 9:35AM EST2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 2:20PM EST2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 8:37AM EST2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 2:28PM EST2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 1:10PM EST2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 2:54PM EST2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 12:23PM EST2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 9:09AM EST2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 10:35AM EST2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 10:14AM EST2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 12:23PM EST2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 9:54AM EST2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 2:37PM EST2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 11:11AM EST2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 10:27AM EST2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 9:04AM EST2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 11:56AM EST2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 2:58PM EST2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 11:23AM EST2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 8:30AM EST2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 11:51AM EST2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 1:26PM EST2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 2:09PM EST2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 2:17PM EST2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 12:06PM EST2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 12:06PM EST2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 1:19PM EST2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 8:51AM EST2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 9:01AM EST2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 2:22PM EST2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 2:47PM EST2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 9:10AM EST2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 9:05AM EST2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 2:41PM EST2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 8:44AM EST2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 2:02PM EST2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 10:07AM EST2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 8:38AM EST2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 1:23PM EST2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 10:37AM EST2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 10:18AM EST2,980.00102.72106.65113.550.00-240.00%
AMZN221216C030000002022-06-03 1:16PM EST3,000.00108.17102.15109.00-12.63-10.46%6370.00%
AMZN221216C030200002022-05-26 9:31AM EST3,020.0045.3097.85104.550.00--10.00%
AMZN221216C030400002022-06-03 1:44PM EST3,040.00101.8595.55100.40+31.85+45.50%760.00%
AMZN221216C030600002022-06-02 8:32AM EST3,060.0090.0091.5596.250.00-160.00%
AMZN221216C031000002022-06-03 11:36AM EST3,100.0083.4584.1088.70-16.70-16.67%1143,961.72%
AMZN221216C031400002022-06-02 2:13PM EST3,140.0090.9277.2083.800.00-633,347.07%
AMZN221216C032000002022-06-03 2:44PM EST3,200.0069.9665.8572.00-11.61-14.23%3122,812.74%
AMZN221216C032600002022-05-27 10:10AM EST3,260.0030.0059.7563.500.00-212,592.29%
AMZN221216C032800002022-06-03 12:08PM EST3,280.0060.2057.2560.90-6.81-10.16%242,524.80%
AMZN221216C033000002022-06-02 2:35PM EST3,300.0066.4654.8058.450.00-6222,463.43%
AMZN221216C033200002022-06-03 8:44AM EST3,320.0060.4552.5056.10-1.19-1.93%352,407.81%
AMZN221216C033400002022-06-03 10:59AM EST3,340.0052.6048.3553.85-7.64-12.68%21002,334.03%
AMZN221216C033600002022-06-03 10:59AM EST3,360.0050.5048.0551.65-5.50-9.82%10182,306.98%
AMZN221216C033800002022-06-01 9:18AM EST3,380.0051.4346.0552.25-3.01-5.53%1202,292.63%
認沽盤範圍2022年12月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN221216P000500002022-12-06 10:47AM EST50.000.010.000.020.00-103,947148.44%
AMZN221216P000520002022-12-07 1:46PM EST52.000.010.000.020.00-14,366139.06%
AMZN221216P000530002022-11-23 9:32AM EST53.000.010.000.020.00-1002,139134.38%
AMZN221216P000540002022-11-23 9:30AM EST54.000.010.000.020.00-1006,576129.69%
AMZN221216P000550002022-11-25 10:15AM EST55.000.010.000.010.00-105,262118.75%
AMZN221216P000560002022-11-29 12:48PM EST56.000.010.000.030.00-1,0172,319126.56%
AMZN221216P000570002022-12-06 10:05AM EST57.000.010.000.030.00-23,922121.88%
AMZN221216P000580002022-11-30 12:23PM EST58.000.010.000.010.00-2503,891106.25%
AMZN221216P000590002022-11-28 3:34PM EST59.000.010.000.030.00-1,5543,272112.50%
AMZN221216P000600002022-12-07 11:26AM EST60.000.010.000.020.00-26,679104.69%
AMZN221216P000610002022-12-05 3:25PM EST61.000.010.000.040.00-1504,513107.81%
AMZN221216P000620002022-12-07 9:50AM EST62.000.010.000.040.00-53,742103.91%
AMZN221216P000630002022-12-07 2:45PM EST63.000.010.000.040.00-13,75499.22%
AMZN221216P000640002022-12-07 1:24PM EST64.000.010.000.010.00-144,20381.25%
AMZN221216P000650002022-12-09 1:59PM EST65.000.010.000.010.00-44,33478.13%
AMZN221216P000660002022-12-09 3:51PM EST66.000.010.000.010.00-113,48275.00%
AMZN221216P000670002022-12-09 3:29PM EST67.000.020.010.02+0.01+100.00%4192,81981.25%
AMZN221216P000680002022-12-08 1:19PM EST68.000.020.010.020.00-34,05376.56%
AMZN221216P000690002022-12-09 11:48AM EST69.000.020.010.020.00-33,11873.44%
AMZN221216P000700002022-12-09 3:59PM EST70.000.020.010.02+0.01+100.00%1,98812,49869.53%
AMZN221216P000710002022-12-09 3:53PM EST71.000.030.020.03+0.02+200.00%277,59770.31%
AMZN221216P000720002022-12-09 3:54PM EST72.000.040.020.04+0.01+33.33%2295,30767.97%
AMZN221216P000730002022-12-09 3:42PM EST73.000.040.030.04+0.01+33.33%5,4904,81765.23%
AMZN221216P000740002022-12-09 3:56PM EST74.000.050.040.05+0.01+25.00%2,2423,88663.67%
AMZN221216P000750002022-12-09 3:59PM EST75.000.070.050.07+0.02+40.00%2,07412,56562.11%
AMZN221216P000760002022-12-09 3:57PM EST76.000.070.070.090.00-2,3313,73660.94%
AMZN221216P000770002022-12-09 3:57PM EST77.000.100.090.110.00-9034,00458.98%
AMZN221216P000780002022-12-09 3:59PM EST78.000.130.130.140.00-1,7124,62957.81%
AMZN221216P000790002022-12-09 3:56PM EST79.000.180.170.19-0.01-5.26%1,4996,97756.74%
AMZN221216P000800002022-12-09 3:57PM EST80.000.240.230.25+0.01+4.35%3,51726,88355.66%
AMZN221216P000810002022-12-09 3:59PM EST81.000.320.310.330.00-2,37614,42254.69%
AMZN221216P000820002022-12-09 3:59PM EST82.000.420.420.44+0.01+2.44%1,5596,89254.00%
AMZN221216P000830002022-12-09 3:59PM EST83.000.560.560.58+0.02+3.70%2,3347,67653.27%
AMZN221216P000840002022-12-09 3:59PM EST84.000.750.750.76+0.05+7.14%1,7296,38652.83%
AMZN221216P000850002022-12-09 3:59PM EST85.000.980.980.99+0.10+11.36%6,71313,08652.39%
AMZN221216P000860002022-12-09 3:59PM EST86.001.261.251.28+0.11+9.57%4,6069,75352.00%
AMZN221216P000870002022-12-09 3:59PM EST87.001.591.591.62+0.18+12.77%2,66114,36451.66%
AMZN221216P000880002022-12-09 3:59PM EST88.002.001.992.03+0.26+14.94%10,14410,56151.47%
AMZN221216P000890002022-12-09 3:59PM EST89.002.442.452.47+0.28+12.96%12,2438,69050.93%
AMZN221216P000900002022-12-09 3:59PM EST90.002.962.963.00+0.38+14.73%7,54047,18650.54%
AMZN221216P000910002022-12-09 3:58PM EST91.003.553.503.60+0.47+15.26%3,4969,83150.88%
AMZN221216P000920002022-12-09 3:59PM EST92.004.164.154.25+0.51+13.97%2,66221,78550.68%
AMZN221216P000930002022-12-09 3:59PM EST93.004.854.854.95+0.45+10.23%90710,43450.29%
AMZN221216P000940002022-12-09 3:58PM EST94.005.625.605.70+1.02+22.17%9628,54249.85%
AMZN221216P000950002022-12-09 3:59PM EST95.006.456.356.50+0.78+13.76%1,75846,33149.46%
AMZN221216P000960002022-12-09 3:57PM EST96.007.257.107.35+0.95+15.08%1444,11749.37%
AMZN221216P000970002022-12-09 3:43PM EST97.008.107.958.30+0.65+8.72%31611,02752.00%
AMZN221216P000980002022-12-09 3:56PM EST98.009.159.059.20+1.00+12.27%2756,49051.95%
AMZN221216P000990002022-12-09 3:54PM EST99.0010.159.9510.15+1.28+14.43%1043,66853.42%
AMZN221216P001000002022-12-09 3:59PM EST100.0011.0210.8011.10+1.14+11.54%47824,59154.20%
AMZN221216P001010002022-12-09 3:28PM EST101.0011.6511.8012.10+1.15+10.95%857,77457.81%
AMZN221216P001020002022-12-09 3:28PM EST102.0012.6312.6513.05+0.75+6.31%406,21557.62%
AMZN221216P001030002022-12-09 3:56PM EST103.0013.9613.7514.05+1.01+7.80%1913,07460.94%
AMZN221216P001040002022-12-09 3:49PM EST104.0014.9514.6515.00+1.30+9.52%11,58359.18%
AMZN221216P001050002022-12-09 3:50PM EST105.0016.0715.7516.00+0.90+5.93%9110,91462.11%
AMZN221216P001060002022-12-09 1:28PM EST106.0016.8016.6517.00+1.09+6.94%291,64665.23%
AMZN221216P001070002022-12-09 2:48PM EST107.0017.5517.7518.00-0.02-0.11%142,07067.97%
AMZN221216P001080002022-12-09 11:24AM EST108.0018.4018.5519.15+0.36+2.00%41,08684.57%
AMZN221216P001090002022-12-09 12:43PM EST109.0019.5319.8020.15+0.66+3.50%2466469.92%
AMZN221216P001100002022-12-09 3:57PM EST110.0020.9020.7521.05+1.18+5.98%364,46582.23%
AMZN221216P001110002022-12-09 10:59AM EST111.0021.2521.5522.25+0.86+4.22%31,101100.78%
AMZN221216P001120002022-12-09 3:37PM EST112.0022.6022.6023.20+0.12+0.53%12,356100.49%
AMZN221216P001130002022-12-09 3:43PM EST113.0023.8123.6024.15+0.41+1.75%443499.80%
AMZN221216P001140002022-12-09 3:23PM EST114.0024.3524.8025.00+0.75+3.18%5,1301,97786.91%
AMZN221216P001150002022-12-09 3:23PM EST115.0025.3525.6026.25+0.66+2.67%3,9511,73071.09%
AMZN221216P001160002022-12-09 3:23PM EST116.0026.3526.6027.20+0.75+2.93%414183112.31%
AMZN221216P001170002022-12-09 3:23PM EST117.0027.3527.5528.20+0.95+3.60%504200115.14%
AMZN221216P001180002022-12-09 3:23PM EST118.0028.4028.5529.15+0.95+3.46%780260113.87%
AMZN221216P001190002022-12-09 3:23PM EST119.0029.4029.5530.15+0.75+2.62%371151116.60%
AMZN221216P001200002022-12-09 3:23PM EST120.0030.3030.6031.20+0.75+2.54%5,3901,243123.44%
AMZN221216P001210002022-12-09 2:48PM EST121.0031.6031.6032.15+1.00+3.27%13966121.88%
AMZN221216P001220002022-12-09 3:57PM EST122.0032.9032.5533.25+1.30+4.11%2,162478132.72%
AMZN221216P001230002022-12-08 3:10PM EST123.0032.5533.5534.200.00-11432131.45%
AMZN221216P001240002022-11-18 11:37AM EST124.0030.2034.6035.200.00-160133.98%
AMZN221216P001250002022-12-09 3:23PM EST125.0035.3535.6036.25+0.70+2.02%47312791.41%
AMZN221216P001260002022-12-09 3:23PM EST126.0036.4536.5537.25+1.10+3.11%2,284532143.16%
AMZN221216P001270002022-12-09 3:23PM EST127.0037.4037.5038.30+1.00+2.75%1,816409149.61%
AMZN221216P001280002022-12-02 11:08AM EST128.0033.9638.5539.250.00-15148.24%
AMZN221216P001290002022-12-09 3:01PM EST129.0039.3539.5540.20+0.75+1.94%17496146.48%
AMZN221216P001300002022-12-09 3:23PM EST130.0040.4040.5541.20+1.05+2.67%4,766969148.83%
AMZN221216P001310002022-12-08 3:10PM EST131.0040.6541.5542.250.00-12940155.66%
AMZN221216P001320002022-12-09 3:21PM EST132.0042.4042.6043.40+0.95+2.29%1,335291128.13%
AMZN221216P001330002022-12-09 3:23PM EST133.0043.3543.5544.40+0.90+2.12%2,079407125.00%
AMZN221216P001340002022-12-09 3:23PM EST134.0044.4544.6045.25+1.05+2.42%2,797576107.81%
AMZN221216P001350002022-12-06 12:56PM EST135.0046.1545.5546.250.00-49165.04%
AMZN221216P001360002022-12-02 3:34PM EST136.0041.8046.5547.200.00-15710162.89%
AMZN221216P001370002022-12-09 3:21PM EST137.0047.3547.5548.35+0.95+2.05%719190125.00%
AMZN221216P001380002022-12-08 3:10PM EST138.0047.7048.5549.200.00-11332167.19%
AMZN221216P001390002022-11-30 3:30PM EST139.0043.2549.5550.200.00-15169.34%
AMZN221216P001400002022-12-06 3:08PM EST140.0051.3550.5551.200.00-230171.68%
AMZN221216P001410002022-11-30 3:31PM EST141.0045.2751.5552.250.00-20178.52%
AMZN221216P001420002022-11-30 10:30AM EST142.0049.4052.5553.250.00-10180.66%
AMZN221216P001430002022-12-02 10:29AM EST143.0049.0053.5554.400.00-94143.75%
AMZN221216P001440002022-11-25 9:52AM EST144.0050.7554.6055.200.00-10180.08%
AMZN221216P001450002022-12-01 3:25PM EST145.0049.7555.5556.250.00-10187.11%
AMZN221216P001460002022-11-30 1:32PM EST146.0053.7056.6057.250.00-10128.13%
AMZN221216P001470002022-11-10 11:10AM EST147.0049.5457.5558.200.00-10186.13%
AMZN221216P001480002022-10-28 2:35PM EST148.0045.0054.2554.750.00-1,52100.00%
AMZN221216P001490002022-11-09 9:34AM EST149.0060.5055.1064.950.00-10166.02%
AMZN221216P001500002022-12-08 3:10PM EST150.0059.5560.6061.200.00-29641192.19%
AMZN221216P001510002022-11-23 3:35PM EST151.0057.1061.6062.200.00-6340194.14%
AMZN221216P001520002022-11-29 10:17AM EST152.0058.8062.5563.250.00-50201.17%
AMZN221216P001530002022-11-16 3:26PM EST153.0056.2163.5564.150.00-10192.19%
AMZN221216P001540002022-11-23 3:35PM EST154.0059.6064.5565.250.00-2240205.08%
AMZN221216P001550002022-12-06 3:50PM EST155.0066.5065.5566.200.00-1560201.76%
AMZN221216P001560002022-11-30 2:17PM EST156.0061.4066.5567.150.00-10197.66%
AMZN221216P001570002022-10-28 2:06PM EST157.0054.5563.3063.750.00-2500.00%
AMZN221216P001580002022-10-28 2:22PM EST158.0054.9064.3064.750.00-11010.00%
AMZN221216P001590002022-11-09 2:38PM EST159.0072.5569.5070.300.00-80219.53%
AMZN221216P001600002022-12-02 10:42AM EST160.0065.8070.6071.250.00-200148.44%
AMZN221216P001610002022-11-02 12:36PM EST161.0066.6266.7567.100.00-200.00%
AMZN221216P001620002022-11-02 12:36PM EST162.0067.6067.7068.100.00-100.00%
AMZN221216P001630002022-11-02 12:37PM EST163.0068.5468.7569.100.00-100.00%
AMZN221216P001640002022-11-02 12:38PM EST164.0069.4869.7570.100.00-100.00%
AMZN221216P001650002022-12-05 9:36AM EST165.0071.6075.5576.200.00-200219.73%
AMZN221216P001660002022-06-08 9:25AM EST166.0044.0050.2551.200.00--280.00%
AMZN221216P001670002022-09-12 8:40AM EST167.0033.2953.0056.250.00-1000.00%
AMZN221216P001680002022-11-01 11:27AM EST168.0070.9372.2572.600.00-100.00%
AMZN221216P001690002022-09-22 2:54PM EST169.0051.1046.0054.500.00-56500.00%
AMZN221216P001700002022-12-09 1:43PM EST170.0080.5580.5581.25+4.30+5.64%80233.98%
AMZN221216P001750002022-11-09 2:38PM EST175.0088.5585.6086.200.00-80236.33%
AMZN221216P001800002022-11-17 10:13AM EST180.0084.6690.6091.150.00-20237.50%
AMZN221216P001850002022-08-31 2:49PM EST185.0057.2171.1571.500.00-800.00%
AMZN221216P001950002022-11-30 2:22PM EST195.0099.59103.60108.200.00-11390.67%
AMZN221216P002000002022-11-09 9:52AM EST200.00111.90110.00110.750.00-800.00%
AMZN221216P002050002022-11-04 11:19AM EST205.00115.05110.65111.050.00-100.00%
AMZN221216P002100002022-12-01 1:44PM EST210.00114.27120.60121.250.00-30206.25%
AMZN221216P010400002022-06-03 2:34PM EST1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 2:21PM EST1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 2:12PM EST1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 10:30AM EST1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 8:41AM EST1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 8:41AM EST1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 8:32AM EST1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 8:38AM EST1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 11:55AM EST1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 1:37PM EST1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 9:59AM EST1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 9:55AM EST1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 1:33PM EST1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 10:32AM EST1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 9:21AM EST1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 2:07PM EST1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 2:57PM EST1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 1:52PM EST1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 1:46PM EST1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 9:14AM EST1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 1:45PM EST1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 11:01AM EST1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 10:50AM EST1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 9:30AM EST1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 2:41PM EST1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 12:26PM EST1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 1:05PM EST1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 12:02PM EST1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 2:28PM EST1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 2:21PM EST1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 2:28PM EST1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 9:46AM EST1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 10:39AM EST1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 8:30AM EST1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 2:18PM EST1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 1:31PM EST1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 12:50PM EST1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 2:41PM EST1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 11:25AM EST2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 2:41PM EST2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 11:54AM EST2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 2:00PM EST2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 10:09AM EST2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 12:08PM EST2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 2:53PM EST2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 2:47PM EST2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 10:13AM EST2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 10:09AM EST2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 8:48AM EST2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 1:57PM EST2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 9:23AM EST2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 2:18PM EST2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 12:50PM EST2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 9:48AM EST2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 9:27AM EST2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 11:09AM EST2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 2:41PM EST2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 11:04AM EST2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 10:41AM EST2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 10:13AM EST2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 11:36AM EST2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 8:33AM EST2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 10:04AM EST2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 9:00AM EST2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 10:47AM EST2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 9:04AM EST2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 1:07PM EST2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 2:35PM EST2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 9:05AM EST2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 2:49PM EST3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 11:24AM EST3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 10:58AM EST3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 8:50AM EST3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 11:15AM EST3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 2:30PM EST3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 8:31AM EST3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 9:47AM EST3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 11:30AM EST3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 9:58AM EST3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 9:55AM EST3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 12:14PM EST3,300.001,063.85878.05895.350.00-8170.00%